KissMeData/067390/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-8	5	-1.48	166322002	313687	265.87	541	541	525	702	378	540	530.22	0.36	0	-9604	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1833	-0.52	0.76	12	0.09	-1029.00	697.00	2605	20240103	-79.58	525	20241031	1.33	2605	-79.58	20240103	525	1.33	20241031	2605	-79.58	20240103	525	1.33	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
3	20241031	150701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-8	5	-1.48	154826560	292033	247.51	541	541	525	702	378	540	530.17	0.36	0	-9034	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1833	-0.52	0.76	12	0.08	-1029.00	697.00	2605	20240103	-79.58	525	20241031	1.33	2605	-79.58	20240103	525	1.33	20241031	2605	-79.58	20240103	525	1.33	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
4	20241031	140700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-8	5	-1.48	146449931	276228	234.12	541	541	525	702	378	540	530.18	0.36	0	-7524	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1833	-0.52	0.76	12	0.08	-1029.00	697.00	2605	20240103	-79.58	525	20241031	1.33	2605	-79.58	20240103	525	1.33	20241031	2605	-79.58	20240103	525	1.33	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
5	20241031	130659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	531	-9	5	-1.67	125343184	236481	200.43	541	541	525	702	378	540	530.03	0.36	0	-584	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1830	-0.52	0.76	12	0.07	-1029.00	697.00	2605	20240103	-79.62	525	20241031	1.14	2605	-79.62	20240103	525	1.14	20241031	2605	-79.62	20240103	525	1.14	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
6	20241031	120700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	530	-10	5	-1.85	94292091	177663	150.58	541	541	526	702	378	540	530.74	0.36	0	1488	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1826	-0.52	0.76	12	0.05	-1029.00	697.00	2605	20240103	-79.65	526	20241031	0.76	2605	-79.65	20240103	526	0.76	20241031	2605	-79.65	20240103	526	0.76	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
7	20241031	110659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	534	-6	5	-1.11	79621649	150040	127.17	541	541	526	702	378	540	530.67	0.36	0	3081	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1840	-0.52	0.77	12	0.04	-1029.00	697.00	2605	20240103	-79.50	526	20241031	1.52	2605	-79.50	20240103	526	1.52	20241031	2605	-79.50	20240103	526	1.52	20241031	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
8	20241031	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-10	5	-1.85	60838545	114481	97.03	541	541	528	702	378	540	531.43	0.36	0	3891	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1826	-0.52	0.76	12	0.03	-1029.00	697.00	2605	20240103	-79.65	526	20241025	0.76	2605	-79.65	20240103	526	0.76	20241025	2605	-79.65	20240103	526	0.76	20241025	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
9	20241031	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-8	5	-1.48	4001993	7518	6.37	541	541	530	702	378	540	532.32	0.36	0	-2901	549	544	540	535	531	547	538	1725	162	500	320	1	1	344580069	1833	-0.52	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.58	526	20241025	1.14	2605	-79.58	20240103	526	1.14	20241025	2605	-79.58	20240103	526	1.14	20241025	0.00	N	067390	500	1725 억		1228639	N	N	0	N	00	N
10	20241030	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	4	2	0.75	58273478	107774	71.04	536	545	536	696	376	536	540.70	0.36	0	-14507	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1861	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.27	526	20241025	2.66	2605	-79.27	20240103	526	2.66	20241025	2605	-79.27	20240103	526	2.66	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
11	20241030	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	3	2	0.56	52848565	97726	64.42	536	545	536	696	376	536	540.78	0.36	0	-14270	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1857	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.31	526	20241025	2.47	2605	-79.31	20240103	526	2.47	20241025	2605	-79.31	20240103	526	2.47	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
12	20241030	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	542	6	2	1.12	46981896	86856	57.25	536	545	536	696	376	536	540.92	0.36	0	-13947	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1868	-0.53	0.78	12	0.03	-1029.00	697.00	2605	20240103	-79.19	526	20241025	3.04	2605	-79.19	20240103	526	3.04	20241025	2605	-79.19	20240103	526	3.04	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
13	20241030	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	3	2	0.56	37215615	68827	45.37	536	545	536	696	376	536	540.71	0.36	0	-11403	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1857	-0.52	0.77	12	0.02	-1029.00	697.00	2605	20240103	-79.31	526	20241025	2.47	2605	-79.31	20240103	526	2.47	20241025	2605	-79.31	20240103	526	2.47	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
14	20241030	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	5	2	0.93	33308528	61596	40.60	536	545	536	696	376	536	540.76	0.36	0	-9891	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1864	-0.53	0.78	12	0.02	-1029.00	697.00	2605	20240103	-79.23	526	20241025	2.85	2605	-79.23	20240103	526	2.85	20241025	2605	-79.23	20240103	526	2.85	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
15	20241030	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	5	2	0.93	19045182	35312	23.28	536	542	536	696	376	536	539.34	0.36	0	-12111	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1864	-0.53	0.78	12	0.01	-1029.00	697.00	2605	20240103	-79.23	526	20241025	2.85	2605	-79.23	20240103	526	2.85	20241025	2605	-79.23	20240103	526	2.85	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
16	20241030	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	5	2	0.93	7703542	14286	9.42	536	541	536	696	376	536	539.24	0.36	0	-5523	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1864	-0.53	0.78	12	0.00	-1029.00	697.00	2605	20240103	-79.23	526	20241025	2.85	2605	-79.23	20240103	526	2.85	20241025	2605	-79.23	20240103	526	2.85	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
17	20241030	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	1	2	0.19	1314542	2452	1.62	536	537	536	696	376	536	536.11	0.36	0	-2443	546	540	535	529	524	544	533	1725	160	500	320	1	1	344580069	1850	-0.52	0.77	12	0.00	-1029.00	697.00	2605	20240103	-79.39	526	20241025	2.09	2605	-79.39	20240103	526	2.09	20241025	2605	-79.39	20240103	526	2.09	20241025	0.00	N	067390	500	1725 억		1243093	N	N	0	N	00	N
18	20241029	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	536	-3	5	-0.56	81397324	151707	80.09	533	541	530	700	378	539	536.54	0.36	0	2002	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1845	-0.52	0.77	12	0.04	-1029.00	697.00	2605	20240103	-79.42	526	20241025	1.90	2605	-79.42	20240103	526	1.90	20241025	2605	-79.42	20240103	526	1.90	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
19	20241029	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-2	5	-0.37	77823956	145044	76.57	533	541	530	700	378	539	536.55	0.36	0	2481	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1848	-0.52	0.77	12	0.04	-1029.00	697.00	2605	20240103	-79.39	526	20241025	2.09	2605	-79.39	20240103	526	2.09	20241025	2605	-79.39	20240103	526	2.09	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
20	20241029	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-2	5	-0.37	71634252	133533	70.49	533	541	530	700	378	539	536.45	0.36	0	2793	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1848	-0.52	0.77	12	0.04	-1029.00	697.00	2605	20240103	-79.39	526	20241025	2.09	2605	-79.39	20240103	526	2.09	20241025	2605	-79.39	20240103	526	2.09	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
21	20241029	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	1	2	0.19	62851244	117246	61.90	533	540	530	700	378	539	536.06	0.36	0	3249	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1859	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.27	526	20241025	2.66	2605	-79.27	20240103	526	2.66	20241025	2605	-79.27	20240103	526	2.66	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
22	20241029	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	536	-3	5	-0.56	59706926	111417	58.82	533	540	530	700	378	539	535.89	0.36	0	3485	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1845	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.42	526	20241025	1.90	2605	-79.42	20240103	526	1.90	20241025	2605	-79.42	20240103	526	1.90	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
23	20241029	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	0	3	0.00	49604503	92660	48.92	533	539	530	700	378	539	535.34	0.36	0	7168	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1855	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.31	526	20241025	2.47	2605	-79.31	20240103	526	2.47	20241025	2605	-79.31	20240103	526	2.47	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
24	20241029	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	536	-3	5	-0.56	35403266	66136	34.91	533	539	530	700	378	539	535.31	0.36	0	1146	551	544	536	529	521	548	533	1724	161	500	320	1	1	344203992	1845	-0.52	0.77	12	0.02	-1029.00	697.00	2605	20240103	-79.42	526	20241025	1.90	2605	-79.42	20240103	526	1.90	20241025	2605	-79.42	20240103	526	1.90	20241025	0.00	N	067390	500	1723 억		1241091	N	N	0	N	00	N
25	20241028	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	7	2	1.32	100589656	187573	38.92	530	543	528	691	373	532	536.27	0.36	0	15773	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1855	-0.52	0.77	12	0.05	-1029.00	697.00	2605	20240103	-79.31	526	20241025	2.47	2605	-79.31	20240103	526	2.47	20241025	2605	-79.31	20240103	526	2.47	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
26	20241028	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	8	2	1.50	98816492	184288	38.23	530	543	528	691	373	532	536.21	0.36	0	16228	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1859	-0.52	0.77	12	0.05	-1029.00	697.00	2605	20240103	-79.27	526	20241025	2.66	2605	-79.27	20240103	526	2.66	20241025	2605	-79.27	20240103	526	2.66	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
27	20241028	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	6	2	1.13	88695536	165497	34.34	530	543	528	691	373	532	535.93	0.36	0	16224	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1852	-0.52	0.77	12	0.05	-1029.00	697.00	2605	20240103	-79.35	526	20241025	2.28	2605	-79.35	20240103	526	2.28	20241025	2605	-79.35	20240103	526	2.28	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
28	20241028	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	7	2	1.32	71063594	132625	27.52	530	543	528	691	373	532	535.82	0.36	0	11829	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1855	-0.52	0.77	12	0.04	-1029.00	697.00	2605	20240103	-79.31	526	20241025	2.47	2605	-79.31	20240103	526	2.47	20241025	2605	-79.31	20240103	526	2.47	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
29	20241028	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	9	2	1.69	63308452	118208	24.52	530	543	528	691	373	532	535.57	0.36	0	11911	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1862	-0.53	0.78	12	0.03	-1029.00	697.00	2605	20240103	-79.23	526	20241025	2.85	2605	-79.23	20240103	526	2.85	20241025	2605	-79.23	20240103	526	2.85	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
30	20241028	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	6	2	1.13	50625056	94748	19.66	530	543	528	691	373	532	534.31	0.36	0	13889	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1852	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.35	526	20241025	2.28	2605	-79.35	20240103	526	2.28	20241025	2605	-79.35	20240103	526	2.28	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
31	20241028	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	8	2	1.50	40974216	76848	15.94	530	540	528	691	373	532	533.19	0.36	0	16052	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1859	-0.52	0.77	12	0.02	-1029.00	697.00	2605	20240103	-79.27	526	20241025	2.66	2605	-79.27	20240103	526	2.66	20241025	2605	-79.27	20240103	526	2.66	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
32	20241028	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-2	5	-0.38	14720316	27810	5.77	530	530	528	691	373	532	529.32	0.36	0	-429	561	546	536	521	511	541	516	1724	159	500	310	1	1	344203992	1824	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.65	526	20241025	0.76	2605	-79.65	20240103	526	0.76	20241025	2605	-79.65	20240103	526	0.76	20241025	0.00	N	067390	500	1723 억		1225190	N	N	0	N	00	N
33	20241025	160633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-17	5	-3.10	257414841	478958	213.95	549	551	526	713	385	549	537.45	0.36	0	-22882	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1831	-0.52	0.76	12	0.14	-1029.00	697.00	2605	20240103	-79.58	526	20241025	1.14	2605	-79.58	20240103	526	1.14	20241025	2605	-79.58	20240103	526	1.14	20241025	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
34	20241025	150638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	535	-14	5	-2.55	235220951	437225	195.30	549	551	526	713	385	549	537.99	0.36	0	-21052	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1841	-0.52	0.77	12	0.13	-1029.00	697.00	2605	20240103	-79.46	526	20241025	1.71	2605	-79.46	20240103	526	1.71	20241025	2605	-79.46	20240103	526	1.71	20241025	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
35	20241025	140635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	536	-13	5	-2.37	210363748	390564	174.46	549	551	526	713	385	549	538.62	0.36	0	-11930	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1845	-0.52	0.77	12	0.11	-1029.00	697.00	2605	20240103	-79.42	526	20241025	1.90	2605	-79.42	20240103	526	1.90	20241025	2605	-79.42	20240103	526	1.90	20241025	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
36	20241025	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	535	-14	5	-2.55	195667917	363111	162.20	549	551	526	713	385	549	538.87	0.36	0	4041	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1841	-0.52	0.77	12	0.11	-1029.00	697.00	2605	20240103	-79.46	526	20241025	1.71	2605	-79.46	20240103	526	1.71	20241025	2605	-79.46	20240103	526	1.71	20241025	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
37	20241025	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	-11	5	-2.00	122469352	225673	100.81	549	551	537	713	385	549	542.68	0.36	0	-1065	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1852	-0.52	0.77	12	0.07	-1029.00	697.00	2605	20240103	-79.35	534	20240625	0.75	2605	-79.35	20240103	534	0.75	20240625	2605	-79.35	20240103	534	0.75	20240625	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
38	20241025	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	542	-7	5	-1.28	73506517	134942	60.28	549	551	540	713	385	549	544.73	0.36	0	5369	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1866	-0.53	0.78	12	0.04	-1029.00	697.00	2605	20240103	-79.19	534	20240625	1.50	2605	-79.19	20240103	534	1.50	20240625	2605	-79.19	20240103	534	1.50	20240625	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
39	20241025	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	545	-4	5	-0.73	50614366	92670	41.39	549	551	544	713	385	549	546.18	0.36	0	4787	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1876	-0.53	0.78	12	0.03	-1029.00	697.00	2605	20240103	-79.08	534	20240625	2.06	2605	-79.08	20240103	534	2.06	20240625	2605	-79.08	20240103	534	2.06	20240625	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
40	20241025	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	2	2	0.36	560359	1017	0.45	549	551	549	713	385	549	550.99	0.36	0	1013	566	557	551	542	536	554	539	1724	164	500	320	1	1	344203992	1897	-0.54	0.79	12	0.00	-1029.00	697.00	2605	20240103	-78.85	534	20240625	3.18	2605	-78.85	20240103	534	3.18	20240625	2605	-78.85	20240103	534	3.18	20240625	0.00	N	067390	500	1723 억		1247133	N	N	0	N	00	N
41	20241024	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-8	5	-1.44	121293844	220316	134.38	557	560	545	724	390	557	550.54	0.36	0	10889	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1890	-0.53	0.79	12	0.06	-1029.00	697.00	2605	20240103	-78.93	534	20240625	2.81	2605	-78.93	20240103	534	2.81	20240625	2605	-78.93	20240103	534	2.81	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
42	20241024	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	-5	5	-0.90	116007454	210688	128.51	557	560	545	724	390	557	550.61	0.36	0	10376	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1900	-0.54	0.79	12	0.06	-1029.00	697.00	2605	20240103	-78.81	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	2605	-78.81	20240103	534	3.37	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
43	20241024	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-4	5	-0.72	102287777	185692	113.26	557	560	545	724	390	557	550.85	0.36	0	4170	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1903	-0.54	0.79	12	0.05	-1029.00	697.00	2605	20240103	-78.77	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	2605	-78.77	20240103	534	3.56	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
44	20241024	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-7	5	-1.26	95958659	174191	106.25	557	560	545	724	390	557	550.88	0.36	0	7493	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1893	-0.53	0.79	12	0.05	-1029.00	697.00	2605	20240103	-78.89	534	20240625	3.00	2605	-78.89	20240103	534	3.00	20240625	2605	-78.89	20240103	534	3.00	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
45	20241024	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	-6	5	-1.08	72498911	131564	80.25	557	560	545	724	390	557	551.05	0.36	0	-5602	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1897	-0.54	0.79	12	0.04	-1029.00	697.00	2605	20240103	-78.85	534	20240625	3.18	2605	-78.85	20240103	534	3.18	20240625	2605	-78.85	20240103	534	3.18	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
46	20241024	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-8	5	-1.44	68575787	124424	75.89	557	560	545	724	390	557	551.15	0.36	0	-5088	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1890	-0.53	0.79	12	0.04	-1029.00	697.00	2605	20240103	-78.93	534	20240625	2.81	2605	-78.93	20240103	534	2.81	20240625	2605	-78.93	20240103	534	2.81	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
47	20241024	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-2	5	-0.36	52472929	95152	58.04	557	560	545	724	390	557	551.46	0.36	0	-740	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1910	-0.54	0.80	12	0.03	-1029.00	697.00	2605	20240103	-78.69	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	2605	-78.69	20240103	534	3.93	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
48	20241024	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-1	5	-0.18	11060924	19838	12.10	557	560	556	724	390	557	557.56	0.36	0	-4995	563	559	555	551	547	562	554	1724	167	500	330	1	1	344203992	1914	-0.54	0.80	12	0.01	-1029.00	697.00	2605	20240103	-78.66	534	20240625	4.12	2605	-78.66	20240103	534	4.12	20240625	2605	-78.66	20240103	534	4.12	20240625	0.00	N	067390	500	1723 억		1236244	N	N	0	N	00	N
49	20241023	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	3	2	0.54	90786323	163816	60.22	554	559	551	720	388	554	554.20	0.36	0	1753	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1917	-0.54	0.80	12	0.05	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
50	20241023	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	3	2	0.54	89235079	161031	59.19	554	559	551	720	388	554	554.15	0.36	0	2019	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1917	-0.54	0.80	12	0.05	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
51	20241023	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	3	2	0.54	71648038	129363	47.55	554	559	551	720	388	554	553.85	0.36	0	2087	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1917	-0.54	0.80	12	0.04	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
52	20241023	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	1	2	0.18	64687817	116880	42.96	554	559	551	720	388	554	553.45	0.36	0	451	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1910	-0.54	0.80	12	0.03	-1029.00	697.00	2605	20240103	-78.69	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	2605	-78.69	20240103	534	3.93	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
53	20241023	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	1	2	0.18	46314902	83727	30.78	554	556	551	720	388	554	553.17	0.36	0	-8836	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1910	-0.54	0.80	12	0.02	-1029.00	697.00	2605	20240103	-78.69	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	2605	-78.69	20240103	534	3.93	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
54	20241023	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	1	2	0.18	35479091	64143	23.58	554	556	551	720	388	554	553.12	0.36	0	-8916	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1910	-0.54	0.80	12	0.02	-1029.00	697.00	2605	20240103	-78.69	534	20240625	3.93	2605	-78.69	20240103	534	3.93	20240625	2605	-78.69	20240103	534	3.93	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
55	20241023	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	-2	5	-0.36	20580155	37173	13.66	554	556	552	720	388	554	553.63	0.36	0	-7923	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1900	-0.54	0.79	12	0.01	-1029.00	697.00	2605	20240103	-78.81	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	2605	-78.81	20240103	534	3.37	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
56	20241023	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	0	3	0.00	1410335	2542	0.93	554	556	554	720	388	554	554.81	0.36	0	1229	564	558	554	548	544	557	547	1724	166	500	330	1	1	344203992	1907	-0.54	0.79	12	0.00	-1029.00	697.00	2605	20240103	-78.73	534	20240625	3.75	2605	-78.73	20240103	534	3.75	20240625	2605	-78.73	20240103	534	3.75	20240625	0.00	N	067390	500	1723 억		1235430	N	N	0	N	00	N
57	20241022	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-3	5	-0.54	150235594	271964	91.31	557	560	550	724	390	557	552.41	0.36	0	-14958	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1907	-0.54	0.79	12	0.08	-1029.00	697.00	2605	20240103	-78.73	534	20240625	3.75	2605	-78.73	20240103	534	3.75	20240625	2605	-78.73	20240103	534	3.75	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
58	20241022	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	-6	5	-1.08	147288487	266637	89.52	557	560	550	724	390	557	552.39	0.36	0	-14356	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1897	-0.54	0.79	12	0.08	-1029.00	697.00	2605	20240103	-78.85	534	20240625	3.18	2605	-78.85	20240103	534	3.18	20240625	2605	-78.85	20240103	534	3.18	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
59	20241022	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-3	5	-0.54	91175318	164778	55.32	557	560	550	724	390	557	553.32	0.36	0	-14480	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1907	-0.54	0.79	12	0.05	-1029.00	697.00	2605	20240103	-78.73	534	20240625	3.75	2605	-78.73	20240103	534	3.75	20240625	2605	-78.73	20240103	534	3.75	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
60	20241022	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-4	5	-0.72	81793552	147837	49.63	557	560	550	724	390	557	553.27	0.36	0	-13084	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1903	-0.54	0.79	12	0.04	-1029.00	697.00	2605	20240103	-78.77	534	20240625	3.56	2605	-78.77	20240103	534	3.56	20240625	2605	-78.77	20240103	534	3.56	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
61	20241022	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	-5	5	-0.90	67446146	121969	40.95	557	560	550	724	390	557	552.98	0.36	0	-683	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1900	-0.54	0.79	12	0.04	-1029.00	697.00	2605	20240103	-78.81	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	2605	-78.81	20240103	534	3.37	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
62	20241022	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	-5	5	-0.90	61064064	110402	37.06	557	560	550	724	390	557	553.11	0.36	0	-487	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1900	-0.54	0.79	12	0.03	-1029.00	697.00	2605	20240103	-78.81	534	20240625	3.37	2605	-78.81	20240103	534	3.37	20240625	2605	-78.81	20240103	534	3.37	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
63	20241022	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-3	5	-0.54	46786879	84547	28.38	557	560	550	724	390	557	553.38	0.36	0	68	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1907	-0.54	0.79	12	0.02	-1029.00	697.00	2605	20240103	-78.73	534	20240625	3.75	2605	-78.73	20240103	534	3.75	20240625	2605	-78.73	20240103	534	3.75	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
64	20241022	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	0	3	0.00	1093545	1962	0.66	557	560	557	724	390	557	557.36	0.36	0	-1409	575	566	559	550	543	562	546	1724	167	500	330	1	1	344203992	1917	-0.54	0.80	12	0.00	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1250388	N	N	0	N	00	N
65	20241021	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-7	5	-1.24	166072292	297862	173.06	564	568	552	733	395	564	557.55	0.36	0	-3948	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1917	-0.54	0.80	12	0.09	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
66	20241021	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-7	5	-1.24	160571422	287987	167.33	564	568	552	733	395	564	557.56	0.36	0	-3627	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1917	-0.54	0.80	12	0.08	-1029.00	697.00	2605	20240103	-78.62	534	20240625	4.31	2605	-78.62	20240103	534	4.31	20240625	2605	-78.62	20240103	534	4.31	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
67	20241021	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	-8	5	-1.42	137416791	246305	143.11	564	568	552	733	395	564	557.91	0.36	0	-2126	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1914	-0.54	0.80	12	0.07	-1029.00	697.00	2605	20240103	-78.66	534	20240625	4.12	2605	-78.66	20240103	534	4.12	20240625	2605	-78.66	20240103	534	4.12	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
68	20241021	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-6	5	-1.06	118856160	213062	123.79	564	568	552	733	395	564	557.85	0.36	0	-1855	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1921	-0.54	0.80	12	0.06	-1029.00	697.00	2605	20240103	-78.58	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2605	-78.58	20240103	534	4.49	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
69	20241021	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-6	5	-1.06	106815478	191461	111.24	564	568	552	733	395	564	557.90	0.36	0	8044	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1921	-0.54	0.80	12	0.06	-1029.00	697.00	2605	20240103	-78.58	534	20240625	4.49	2605	-78.58	20240103	534	4.49	20240625	2605	-78.58	20240103	534	4.49	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
70	20241021	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-5	5	-0.89	57703872	103042	59.87	564	568	557	733	395	564	560.00	0.36	0	12735	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1924	-0.54	0.80	12	0.03	-1029.00	697.00	2605	20240103	-78.54	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	2605	-78.54	20240103	534	4.68	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
71	20241021	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	-2	5	-0.35	36283496	64791	37.64	564	568	557	733	395	564	560.01	0.36	0	14349	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1934	-0.55	0.81	12	0.02	-1029.00	697.00	2605	20240103	-78.43	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2605	-78.43	20240103	534	5.24	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
72	20241021	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	2	2	0.35	3107726	5533	3.21	564	568	561	733	395	564	561.67	0.36	0	85	572	568	564	560	556	568	560	1724	169	500	330	1	1	344203992	1948	-0.55	0.81	12	0.00	-1029.00	697.00	2605	20240103	-78.27	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2605	-78.27	20240103	534	5.99	20240625	0.00	N	067390	500	1723 억		1254322	N	N	0	N	00	N
73	20241018	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	0	3	0.00	97052520	171876	72.65	564	568	560	733	395	564	564.67	0.37	0	-18376	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1941	-0.55	0.81	12	0.05	-1029.00	697.00	2605	20240103	-78.35	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2605	-78.35	20240103	534	5.62	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
74	20241018	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-1	5	-0.18	93213498	165067	69.77	564	568	560	733	395	564	564.70	0.37	0	-18122	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1938	-0.55	0.81	12	0.05	-1029.00	697.00	2605	20240103	-78.39	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	2605	-78.39	20240103	534	5.43	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
75	20241018	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	1	2	0.18	83735059	148220	62.65	564	568	560	733	395	564	564.94	0.37	0	-14438	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1945	-0.55	0.81	12	0.04	-1029.00	697.00	2605	20240103	-78.31	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2605	-78.31	20240103	534	5.81	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
76	20241018	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	0	3	0.00	74488858	131827	55.72	564	568	560	733	395	564	565.05	0.37	0	-9962	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1941	-0.55	0.81	12	0.04	-1029.00	697.00	2605	20240103	-78.35	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2605	-78.35	20240103	534	5.62	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
77	20241018	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	1	2	0.18	66224097	117168	49.52	564	568	560	733	395	564	565.21	0.37	0	-9894	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1945	-0.55	0.81	12	0.03	-1029.00	697.00	2605	20240103	-78.31	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2605	-78.31	20240103	534	5.81	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
78	20241018	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	1	2	0.18	41688272	73821	31.20	564	568	560	733	395	564	564.72	0.37	0	8761	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1945	-0.55	0.81	12	0.02	-1029.00	697.00	2605	20240103	-78.31	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2605	-78.31	20240103	534	5.81	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
79	20241018	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	3	2	0.53	27198658	48222	20.38	564	568	560	733	395	564	564.03	0.37	0	11484	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1952	-0.55	0.81	12	0.01	-1029.00	697.00	2605	20240103	-78.23	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2605	-78.23	20240103	534	6.18	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
80	20241018	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	0	3	0.00	5317647	9444	3.99	564	564	560	733	395	564	563.07	0.37	0	3814	576	570	564	558	552	567	555	1724	169	500	330	1	1	344203992	1941	-0.55	0.81	12	0.00	-1029.00	697.00	2605	20240103	-78.35	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2605	-78.35	20240103	534	5.62	20240625	0.00	N	067390	500	1723 억		1272698	N	N	0	N	00	N
81	20241017	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	-3	5	-0.53	131982583	234086	86.89	567	570	558	737	397	567	563.82	0.38	0	-20500	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1940	-0.55	0.81	12	0.07	-1029.00	697.00	2835	20231010	-80.11	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2605	-78.35	20240103	534	5.62	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
82	20241017	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	0	3	0.00	116051291	205877	76.42	567	570	558	737	397	567	563.69	0.38	0	-19150	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1951	-0.55	0.81	12	0.06	-1029.00	697.00	2835	20231010	-80.00	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2605	-78.23	20240103	534	6.18	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
83	20241017	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	-5	5	-0.88	98689941	175117	65.00	567	570	558	737	397	567	563.57	0.38	0	-16461	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1933	-0.55	0.81	12	0.05	-1029.00	697.00	2835	20231010	-80.18	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2605	-78.43	20240103	534	5.24	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
84	20241017	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-4	5	-0.71	84880496	150560	55.89	567	570	558	737	397	567	563.77	0.38	0	-16381	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1937	-0.55	0.81	12	0.04	-1029.00	697.00	2835	20231010	-80.14	534	20240625	5.43	2605	-78.39	20240103	534	5.43	20240625	2605	-78.39	20240103	534	5.43	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
85	20241017	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-1	5	-0.18	61182604	108386	40.23	567	570	558	737	397	567	564.49	0.38	0	-16067	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1947	-0.55	0.81	12	0.03	-1029.00	697.00	2835	20231010	-80.04	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2605	-78.27	20240103	534	5.99	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
86	20241017	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	0	3	0.00	57112053	101184	37.56	567	570	558	737	397	567	564.44	0.38	0	-14896	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1951	-0.55	0.81	12	0.03	-1029.00	697.00	2835	20231010	-80.00	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2605	-78.23	20240103	534	6.18	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
87	20241017	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	-2	5	-0.35	42927356	76058	28.23	567	570	558	737	397	567	564.40	0.38	0	-1281	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1944	-0.55	0.81	12	0.02	-1029.00	697.00	2835	20231010	-80.07	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2605	-78.31	20240103	534	5.81	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
88	20241017	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	-3	5	-0.53	3410939	6036	2.24	567	567	563	737	397	567	565.10	0.38	0	-24	584	575	570	561	556	573	559	1723	170	500	340	1	1	344017311	1940	-0.55	0.81	12	0.00	-1029.00	697.00	2835	20231010	-80.11	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2605	-78.35	20240103	534	5.62	20240625	0.00	N	067390	500	1722 억		1293198	N	N	0	N	00	N
89	20241016	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	-9	5	-1.56	152962817	269142	57.73	576	579	565	748	404	576	568.33	0.38	0	-17600	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1951	-0.55	0.81	12	0.08	-1029.00	697.00	2835	20231010	-80.00	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2605	-78.23	20240103	534	6.18	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
90	20241016	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-7	5	-1.22	151133148	265920	57.04	576	579	565	748	404	576	568.34	0.38	0	-17094	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1957	-0.55	0.82	12	0.08	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
91	20241016	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-7	5	-1.22	122347310	215068	46.13	576	579	566	748	404	576	568.88	0.38	0	-15327	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1957	-0.55	0.82	12	0.06	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
92	20241016	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	-6	5	-1.04	101706080	178771	38.35	576	579	566	748	404	576	568.92	0.38	0	-10669	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1961	-0.55	0.82	12	0.05	-1029.00	697.00	2835	20231010	-79.89	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2605	-78.12	20240103	534	6.74	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
93	20241016	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	-8	5	-1.39	66761823	117216	25.14	576	579	566	748	404	576	569.56	0.38	0	-10129	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1954	-0.55	0.81	12	0.03	-1029.00	697.00	2835	20231010	-79.96	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	2605	-78.20	20240103	534	6.37	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
94	20241016	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-7	5	-1.22	60068400	105439	22.62	576	579	566	748	404	576	569.70	0.38	0	-7163	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1957	-0.55	0.82	12	0.03	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
95	20241016	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	-6	5	-1.04	32358701	56689	12.16	576	579	566	748	404	576	570.81	0.38	0	-5561	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1961	-0.55	0.82	12	0.02	-1029.00	697.00	2835	20231010	-79.89	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2605	-78.12	20240103	534	6.74	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
96	20241016	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-7	5	-1.22	4443754	7810	1.68	576	576	566	748	404	576	568.98	0.38	0	-3354	609	592	576	559	543	601	568	1723	172	500	340	1	1	344017311	1957	-0.55	0.82	12	0.00	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1310798	N	N	0	N	00	N
97	20241015	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	576	7	2	1.23	268044815	464314	53.29	564	593	560	739	399	569	577.29	0.39	0	-35998	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	1982	-0.56	0.83	12	0.13	-1029.00	697.00	2835	20231010	-79.68	534	20240625	7.87	2605	-77.89	20240103	534	7.87	20240625	2605	-77.89	20240103	534	7.87	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
98	20241015	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	8	2	1.41	266098764	460923	52.90	564	593	560	739	399	569	577.32	0.39	0	-36185	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	1985	-0.56	0.83	12	0.13	-1029.00	697.00	2835	20231010	-79.65	534	20240625	8.05	2605	-77.85	20240103	534	8.05	20240625	2605	-77.85	20240103	534	8.05	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
99	20241015	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	8	2	1.41	214319224	370723	42.55	564	593	560	739	399	569	578.11	0.39	0	-41828	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	1985	-0.56	0.83	12	0.11	-1029.00	697.00	2835	20231010	-79.65	534	20240625	8.05	2605	-77.85	20240103	534	8.05	20240625	2605	-77.85	20240103	534	8.05	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
100	20241015	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	582	13	2	2.28	188725853	326352	37.46	564	593	560	739	399	569	578.29	0.39	0	-45942	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	2002	-0.57	0.84	12	0.09	-1029.00	697.00	2835	20231010	-79.47	534	20240625	8.99	2605	-77.66	20240103	534	8.99	20240625	2605	-77.66	20240103	534	8.99	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
101	20241015	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	15	2	2.64	176253862	304905	35.00	564	593	560	739	399	569	578.06	0.39	0	-46418	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	2009	-0.57	0.84	12	0.09	-1029.00	697.00	2835	20231010	-79.40	534	20240625	9.36	2605	-77.58	20240103	534	9.36	20240625	2605	-77.58	20240103	534	9.36	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
102	20241015	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	584	15	2	2.64	133671585	231904	26.62	564	593	560	739	399	569	576.41	0.39	0	-20984	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	2009	-0.57	0.84	12	0.07	-1029.00	697.00	2835	20231010	-79.40	534	20240625	9.36	2605	-77.58	20240103	534	9.36	20240625	2605	-77.58	20240103	534	9.36	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
103	20241015	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	4	2	0.70	108741358	188939	21.69	564	593	560	739	399	569	575.54	0.39	0	-6026	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	1971	-0.56	0.82	12	0.05	-1029.00	697.00	2835	20231010	-79.79	534	20240625	7.30	2605	-78.00	20240103	534	7.30	20240625	2605	-78.00	20240103	534	7.30	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
104	20241015	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-3	5	-0.53	14664609	26041	2.99	564	568	560	739	399	569	563.14	0.39	0	-2878	600	584	572	556	544	578	550	1723	170	500	340	1	1	344017311	1947	-0.55	0.81	12	0.01	-1029.00	697.00	2835	20231010	-80.04	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2605	-78.27	20240103	534	5.99	20240625	0.00	N	067390	500	1722 억		1346661	N	N	0	N	00	N
105	20241014	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-19	5	-3.23	494749143	870013	102.78	588	588	560	764	412	588	568.67	0.38	0	34552	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1957	-0.55	0.82	12	0.25	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
106	20241014	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-22	5	-3.74	462200905	812381	95.97	588	588	560	764	412	588	568.95	0.38	0	35741	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1947	-0.55	0.81	12	0.24	-1029.00	697.00	2835	20231010	-80.04	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2605	-78.27	20240103	534	5.99	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
107	20241014	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	-20	5	-3.40	410282866	720722	85.14	588	588	560	764	412	588	569.27	0.38	0	37883	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1954	-0.55	0.81	12	0.21	-1029.00	697.00	2835	20231010	-79.96	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	2605	-78.20	20240103	534	6.37	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
108	20241014	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	-20	5	-3.40	365555695	641472	75.78	588	588	560	764	412	588	569.87	0.38	0	24107	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1954	-0.55	0.81	12	0.19	-1029.00	697.00	2835	20231010	-79.96	534	20240625	6.37	2605	-78.20	20240103	534	6.37	20240625	2605	-78.20	20240103	534	6.37	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
109	20241014	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	-19	5	-3.23	306391848	537570	63.50	588	588	560	764	412	588	569.96	0.38	0	22780	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1957	-0.55	0.82	12	0.16	-1029.00	697.00	2835	20231010	-79.93	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2605	-78.16	20240103	534	6.55	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
110	20241014	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	-26	5	-4.42	266041873	466475	55.11	588	588	560	764	412	588	570.32	0.38	0	26730	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1933	-0.55	0.81	12	0.14	-1029.00	697.00	2835	20231010	-80.18	534	20240625	5.24	2605	-78.43	20240103	534	5.24	20240625	2605	-78.43	20240103	534	5.24	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
111	20241014	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	-15	5	-2.55	154929586	271089	32.02	588	588	564	764	412	588	571.51	0.38	0	29653	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1971	-0.56	0.82	12	0.08	-1029.00	697.00	2835	20231010	-79.79	534	20240625	7.30	2605	-78.00	20240103	534	7.30	20240625	2605	-78.00	20240103	534	7.30	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
112	20241014	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	576	-12	5	-2.04	17620013	30210	3.57	588	588	575	764	412	588	583.25	0.38	0	-3500	631	609	598	576	565	604	571	1723	176	500	350	1	1	344017311	1982	-0.56	0.83	12	0.01	-1029.00	697.00	2835	20231010	-79.68	534	20240625	7.87	2605	-77.89	20240103	534	7.87	20240625	2605	-77.89	20240103	534	7.87	20240625	0.00	N	067390	500	1722 억		1311975	N	N	0	N	00	N
113	20241011	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	588	-25	5	-4.08	502987858	844664	78.97	620	620	587	796	430	613	595.49	0.39	0	-26339	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2023	-0.57	0.84	12	0.25	-1029.00	697.00	2835	20231010	-79.26	534	20240625	10.11	2605	-77.43	20240103	534	10.11	20240625	2605	-77.43	20240103	534	10.11	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
114	20241011	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	594	-19	5	-3.10	487170010	817874	76.47	620	620	587	796	430	613	595.65	0.39	0	-20650	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2043	-0.58	0.85	12	0.24	-1029.00	697.00	2835	20231010	-79.05	534	20240625	11.24	2605	-77.20	20240103	534	11.24	20240625	2605	-77.20	20240103	534	11.24	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
115	20241011	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-20	5	-3.26	422872301	708988	66.29	620	620	587	796	430	613	596.44	0.39	0	-15739	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2040	-0.58	0.85	12	0.21	-1029.00	697.00	2835	20231010	-79.08	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	2605	-77.24	20240103	534	11.05	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
116	20241011	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-20	5	-3.26	410318403	687804	64.31	620	620	587	796	430	613	596.56	0.39	0	-8003	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2040	-0.58	0.85	12	0.20	-1029.00	697.00	2835	20231010	-79.08	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	2605	-77.24	20240103	534	11.05	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
117	20241011	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-20	5	-3.26	386838173	648277	60.61	620	620	587	796	430	613	596.72	0.39	0	2184	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2040	-0.58	0.85	12	0.19	-1029.00	697.00	2835	20231010	-79.08	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	2605	-77.24	20240103	534	11.05	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
118	20241011	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-20	5	-3.26	335529262	561238	52.47	620	620	589	796	430	613	597.84	0.39	0	6154	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2040	-0.58	0.85	12	0.16	-1029.00	697.00	2835	20231010	-79.08	534	20240625	11.05	2605	-77.24	20240103	534	11.05	20240625	2605	-77.24	20240103	534	11.05	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
119	20241011	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-16	5	-2.61	240387458	400425	37.44	620	620	593	796	430	613	600.33	0.39	0	6578	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2054	-0.58	0.86	12	0.12	-1029.00	697.00	2835	20231010	-78.94	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	2605	-77.08	20240103	534	11.80	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
120	20241011	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	610	-3	5	-0.49	52088423	85421	7.99	620	620	606	796	430	613	609.78	0.39	0	22990	641	627	609	595	577	634	602	1723	183	500	360	1	1	344017311	2099	-0.59	0.88	12	0.02	-1029.00	697.00	2835	20231010	-78.48	534	20240625	14.23	2605	-76.58	20240103	534	14.23	20240625	2605	-76.58	20240103	534	14.23	20240625	0.00	N	067390	500	1722 억		1333514	N	N	0	N	00	N
121	20241010	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	10	2	1.66	653349543	1068218	29.51	612	623	591	783	423	603	611.63	0.41	0	-71108	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2109	-0.60	0.88	12	0.31	-1029.00	697.00	2890	20230926	-78.79	534	20240625	14.79	2605	-76.47	20240103	534	14.79	20240625	2835	-78.38	20231010	534	14.79	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
122	20241010	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	16	2	2.65	629975923	1030242	28.46	612	623	591	783	423	603	611.48	0.41	0	-54603	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2129	-0.60	0.89	12	0.30	-1029.00	697.00	2890	20230926	-78.58	534	20240625	15.92	2605	-76.24	20240103	534	15.92	20240625	2835	-78.17	20231010	534	15.92	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
123	20241010	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	617	14	2	2.32	536594113	879338	24.29	612	623	591	783	423	603	610.23	0.41	0	-48986	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2123	-0.60	0.89	12	0.26	-1029.00	697.00	2890	20230926	-78.65	534	20240625	15.54	2605	-76.31	20240103	534	15.54	20240625	2835	-78.24	20231010	534	15.54	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
124	20241010	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	19	2	3.15	501006292	821692	22.70	612	623	591	783	423	603	609.73	0.41	0	-43971	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2140	-0.60	0.89	12	0.24	-1029.00	697.00	2890	20230926	-78.48	534	20240625	16.48	2605	-76.12	20240103	534	16.48	20240625	2835	-78.06	20231010	534	16.48	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
125	20241010	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	11	2	1.82	424284884	697756	19.28	612	620	591	783	423	603	608.07	0.41	0	-98873	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2112	-0.60	0.88	12	0.20	-1029.00	697.00	2890	20230926	-78.75	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	2835	-78.34	20231010	534	14.98	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
126	20241010	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	12	2	1.99	381459689	628205	17.35	612	620	591	783	423	603	607.22	0.41	0	-98878	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2116	-0.60	0.88	12	0.18	-1029.00	697.00	2890	20230926	-78.72	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	2835	-78.31	20231010	534	15.17	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
127	20241010	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	11	2	1.82	253303489	419332	11.58	612	615	591	783	423	603	604.06	0.41	0	-55750	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2112	-0.60	0.88	12	0.12	-1029.00	697.00	2890	20230926	-78.75	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	2835	-78.34	20231010	534	14.98	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
128	20241010	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	0	3	0.00	85399700	140553	3.88	612	615	602	783	423	603	607.60	0.41	0	-44697	672	637	603	568	534	655	586	1723	180	500	360	1	1	344017311	2074	-0.59	0.87	12	0.04	-1029.00	697.00	2890	20230926	-79.13	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	2835	-78.73	20231010	534	12.92	20240625	0.00	N	067390	500	1722 억		1406257	N	N	0	N	00	N
129	20241008	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	32	2	5.60	2209252015	3610382	1560.40	574	638	569	742	400	571	611.92	0.45	0	-148559	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2066	-0.59	0.87	12	1.05	-1029.00	697.00	3000	20230925	-79.90	534	20240625	12.92	2605	-76.85	20240103	534	12.92	20240625	2835	-78.73	20231010	534	12.92	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
130	20241008	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	26	2	4.55	2175125561	3553558	1535.84	574	638	569	742	400	571	612.10	0.45	0	-130825	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2045	-0.58	0.86	12	1.04	-1029.00	697.00	3000	20230925	-80.10	534	20240625	11.80	2605	-77.08	20240103	534	11.80	20240625	2835	-78.94	20231010	534	11.80	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
131	20241008	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	45	2	7.88	1976969012	3226217	1394.36	574	638	569	742	400	571	612.78	0.45	0	-135733	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2110	-0.60	0.88	12	0.94	-1029.00	697.00	3000	20230925	-79.47	534	20240625	15.36	2605	-76.35	20240103	534	15.36	20240625	2835	-78.27	20231010	534	15.36	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
132	20241008	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	49	2	8.58	1806933017	2951271	1275.53	574	638	569	742	400	571	612.26	0.45	0	-146127	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2124	-0.60	0.89	12	0.86	-1029.00	697.00	3000	20230925	-79.33	534	20240625	16.10	2605	-76.20	20240103	534	16.10	20240625	2835	-78.13	20231010	534	16.10	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
133	20241008	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	49	2	8.58	1705631054	2787484	1204.74	574	638	569	742	400	571	611.89	0.45	0	-156051	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2124	-0.60	0.89	12	0.81	-1029.00	697.00	3000	20230925	-79.33	534	20240625	16.10	2605	-76.20	20240103	534	16.10	20240625	2835	-78.13	20231010	534	16.10	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
134	20241008	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	614	43	2	7.53	1607750799	2629171	1136.32	574	638	569	742	400	571	611.50	0.45	0	-167386	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2104	-0.60	0.88	12	0.77	-1029.00	697.00	3000	20230925	-79.53	534	20240625	14.98	2605	-76.43	20240103	534	14.98	20240625	2835	-78.34	20231010	534	14.98	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
135	20241008	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	44	2	7.71	1465849672	2396799	1035.89	574	638	569	742	400	571	611.59	0.45	0	-164105	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	2107	-0.60	0.88	12	0.70	-1029.00	697.00	3000	20230925	-79.50	534	20240625	15.17	2605	-76.39	20240103	534	15.17	20240625	2835	-78.31	20231010	534	15.17	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
136	20241008	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	9	2	1.58	141696405	246250	106.43	574	580	569	742	400	571	575.42	0.45	0	3084	588	579	567	558	546	584	563	1716	171	500	340	1	1	342613476	1987	-0.56	0.83	12	0.07	-1029.00	697.00	3000	20230925	-80.67	534	20240625	8.61	2605	-77.74	20240103	534	8.61	20240625	2835	-79.54	20231010	534	8.61	20240625	0.00	N	067390	500	1715 억		1554295	N	N	0	N	00	N
137	20241007	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	571	7	2	1.24	131299291	231273	191.17	558	576	555	733	395	564	567.71	0.46	0	-6826	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1956	-0.55	0.82	12	0.07	-1029.00	697.00	3250	20230922	-82.43	534	20240625	6.93	2605	-78.08	20240103	534	6.93	20240625	2835	-79.86	20231010	534	6.93	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
138	20241007	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	6	2	1.06	128670862	226666	187.36	558	576	555	733	395	564	567.67	0.46	0	-7165	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1953	-0.55	0.82	12	0.07	-1029.00	697.00	3250	20230922	-82.46	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
139	20241007	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	569	5	2	0.89	90104078	158859	131.31	558	576	555	733	395	564	567.20	0.46	0	12820	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1949	-0.55	0.82	12	0.05	-1029.00	697.00	3250	20230922	-82.49	534	20240625	6.55	2605	-78.16	20240103	534	6.55	20240625	2835	-79.93	20231010	534	6.55	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
140	20241007	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	9	2	1.60	80296059	141655	117.09	558	576	555	733	395	564	566.84	0.46	0	12820	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1963	-0.56	0.82	12	0.04	-1029.00	697.00	3250	20230922	-82.37	534	20240625	7.30	2605	-78.00	20240103	534	7.30	20240625	2835	-79.79	20231010	534	7.30	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
141	20241007	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	6	2	1.06	66979602	118259	97.75	558	576	555	733	395	564	566.38	0.46	0	8086	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1953	-0.55	0.82	12	0.03	-1029.00	697.00	3250	20230922	-82.46	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
142	20241007	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	6	2	1.06	43777753	77571	64.12	558	576	555	733	395	564	564.36	0.46	0	26056	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1953	-0.55	0.82	12	0.02	-1029.00	697.00	3250	20230922	-82.46	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
143	20241007	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	-3	5	-0.53	13944712	24930	20.61	558	564	555	733	395	564	559.35	0.46	0	1199	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1922	-0.55	0.80	12	0.01	-1029.00	697.00	3250	20230922	-82.74	534	20240625	5.06	2605	-78.46	20240103	534	5.06	20240625	2835	-80.21	20231010	534	5.06	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
144	20241007	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	0	3	0.00	6341811	11327	9.36	558	564	555	733	395	564	559.88	0.46	0	-10	580	572	564	556	548	568	552	1716	169	500	330	1	1	342613476	1932	-0.55	0.81	12	0.00	-1029.00	697.00	3250	20230922	-82.65	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2835	-80.11	20231010	534	5.62	20240625	0.00	N	067390	500	1715 억		1561255	N	N	0	N	00	N
145	20241004	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	-6	5	-1.05	68572836	120968	71.59	572	572	556	741	399	570	566.87	0.46	0	-29083	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1932	-0.55	0.81	12	0.04	-1029.00	697.00	3340	20230921	-83.11	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2835	-80.11	20231010	534	5.62	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
146	20241004	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	-5	5	-0.88	65924707	116264	68.81	572	572	556	741	399	570	567.03	0.46	0	-28451	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1936	-0.55	0.81	12	0.03	-1029.00	697.00	3340	20230921	-83.08	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2835	-80.07	20231010	534	5.81	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
147	20241004	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-4	5	-0.70	63589783	112138	66.37	572	572	556	741	399	570	567.07	0.46	0	-28451	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1939	-0.55	0.81	12	0.03	-1029.00	697.00	3340	20230921	-83.05	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2835	-80.04	20231010	534	5.99	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
148	20241004	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	-4	5	-0.70	51911416	91466	54.13	572	572	556	741	399	570	567.55	0.46	0	-18615	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1939	-0.55	0.81	12	0.03	-1029.00	697.00	3340	20230921	-83.05	534	20240625	5.99	2605	-78.27	20240103	534	5.99	20240625	2835	-80.04	20231010	534	5.99	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
149	20241004	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	-5	5	-0.88	44983774	79182	46.86	572	572	556	741	399	570	568.11	0.46	0	-15732	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1936	-0.55	0.81	12	0.02	-1029.00	697.00	3340	20230921	-83.08	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2835	-80.07	20231010	534	5.81	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
150	20241004	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	-3	5	-0.53	38766888	68213	40.37	572	572	556	741	399	570	568.32	0.46	0	-15097	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1943	-0.55	0.81	12	0.02	-1029.00	697.00	3340	20230921	-83.02	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2835	-80.00	20231010	534	6.18	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
151	20241004	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	-3	5	-0.53	29752347	52383	31.00	572	572	556	741	399	570	567.98	0.46	0	-11564	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1943	-0.55	0.81	12	0.02	-1029.00	697.00	3340	20230921	-83.02	534	20240625	6.18	2605	-78.23	20240103	534	6.18	20240625	2835	-80.00	20231010	534	6.18	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
152	20241004	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	572	2	2	0.35	4387722	7695	4.55	572	572	560	741	399	570	570.20	0.46	0	-126	586	578	564	556	542	582	560	1716	171	500	340	1	1	342613476	1960	-0.56	0.82	12	0.00	-1029.00	697.00	3340	20230921	-82.87	534	20240625	7.12	2605	-78.04	20240103	534	7.12	20240625	2835	-79.82	20231010	534	7.12	20240625	0.00	N	067390	500	1715 억		1590338	N	N	0	N	00	N
153	20241002	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	14	2	2.52	94831361	167940	129.68	559	572	550	722	390	556	564.67	0.46	0	31149	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1953	-0.55	0.82	12	0.05	-1029.00	697.00	3930	20230920	-85.50	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
154	20241002	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	14	2	2.52	77448593	137477	106.16	559	572	550	722	390	556	563.36	0.46	0	25394	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1953	-0.55	0.82	12	0.04	-1029.00	697.00	3930	20230920	-85.50	534	20240625	6.74	2605	-78.12	20240103	534	6.74	20240625	2835	-79.89	20231010	534	6.74	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
155	20241002	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	8	2	1.44	55212392	98247	75.87	559	572	550	722	390	556	561.98	0.46	0	-1497	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1932	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.65	534	20240625	5.62	2605	-78.35	20240103	534	5.62	20240625	2835	-80.11	20231010	534	5.62	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
156	20241002	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	9	2	1.62	52273867	93044	71.85	559	572	550	722	390	556	561.82	0.46	0	-1052	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1936	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.62	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2835	-80.07	20231010	534	5.81	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
157	20241002	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	9	2	1.62	48410032	86201	66.56	559	572	550	722	390	556	561.59	0.46	0	-1052	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1936	-0.55	0.81	12	0.03	-1029.00	697.00	3930	20230920	-85.62	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2835	-80.07	20231010	534	5.81	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
158	20241002	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	565	9	2	1.62	47758610	85049	65.67	559	572	550	722	390	556	561.54	0.46	0	-950	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1936	-0.55	0.81	12	0.02	-1029.00	697.00	3930	20230920	-85.62	534	20240625	5.81	2605	-78.31	20240103	534	5.81	20240625	2835	-80.07	20231010	534	5.81	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
159	20241002	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	3	2	0.54	26418438	47361	36.57	559	563	550	722	390	556	557.81	0.46	0	-8269	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1915	-0.54	0.80	12	0.01	-1029.00	697.00	3930	20230920	-85.78	534	20240625	4.68	2605	-78.54	20240103	534	4.68	20240625	2835	-80.28	20231010	534	4.68	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N
160	20241002	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	-5	5	-0.90	13675320	24471	18.90	559	563	550	722	390	556	558.84	0.46	0	-5811	572	564	560	552	548	562	550	1716	166	500	330	1	1	342613476	1888	-0.54	0.79	12	0.01	-1029.00	697.00	3930	20230920	-85.98	534	20240625	3.18	2605	-78.85	20240103	534	3.18	20240625	2835	-80.56	20231010	534	3.18	20240625	0.00	N	067390	500	1715 억		1562015	N	N	0	N	00	N