KissMeData/067170/price/prices-20240901.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	20240930	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-65	5	-1.79	11197245	3137	77.30	3610	3620	3550	4715	2545	3630	3569.41	1.54	0	-700	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	549	-3.18	0.41	12	0.02	-1120.00	8731.00	5050	20230919	-29.41	3345	20240920	6.58	4820	-26.04	20240215	3345	6.58	20240920	4820	-26.04	20240215	3345	6.58	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
3	20240930	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-50	5	-1.38	10355905	2901	71.49	3610	3620	3550	4715	2545	3630	3569.77	1.54	0	-655	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	551	-3.20	0.41	12	0.02	-1120.00	8731.00	5050	20230919	-29.11	3345	20240920	7.03	4820	-25.73	20240215	3345	7.03	20240920	4820	-25.73	20240215	3345	7.03	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
4	20240930	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-60	5	-1.65	8961450	2511	61.88	3610	3620	3550	4715	2545	3630	3568.88	1.54	0	-496	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	549	-3.19	0.41	12	0.02	-1120.00	8731.00	5050	20230919	-29.31	3345	20240920	6.73	4820	-25.93	20240215	3345	6.73	20240920	4820	-25.93	20240215	3345	6.73	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
5	20240930	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-55	5	-1.52	8707765	2440	60.13	3610	3620	3550	4715	2545	3630	3568.76	1.54	0	-496	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	550	-3.19	0.41	12	0.02	-1120.00	8731.00	5050	20230919	-29.21	3345	20240920	6.88	4820	-25.83	20240215	3345	6.88	20240920	4820	-25.83	20240215	3345	6.88	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
6	20240930	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-65	5	-1.79	8700620	2438	60.08	3610	3620	3550	4715	2545	3630	3568.75	1.54	0	-496	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	549	-3.18	0.41	12	0.02	-1120.00	8731.00	5050	20230919	-29.41	3345	20240920	6.58	4820	-26.04	20240215	3345	6.58	20240920	4820	-26.04	20240215	3345	6.58	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
7	20240930	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-75	5	-2.07	8199070	2297	56.60	3610	3620	3550	4715	2545	3630	3569.47	1.54	0	-499	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	547	-3.17	0.41	12	0.01	-1120.00	8731.00	5050	20230919	-29.60	3345	20240920	6.28	4820	-26.24	20240215	3345	6.28	20240920	4820	-26.24	20240215	3345	6.28	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
8	20240930	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-45	5	-1.24	3617530	1009	24.86	3610	3620	3555	4715	2545	3630	3585.26	1.54	0	-236	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	552	-3.20	0.41	12	0.01	-1120.00	8731.00	5050	20230919	-29.01	3345	20240920	7.17	4820	-25.62	20240215	3345	7.17	20240920	4820	-25.62	20240215	3345	7.17	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
9	20240930	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-30	5	-0.83	1024545	284	7.00	3610	3615	3600	4715	2545	3630	3607.55	1.54	0	-197	3666	3647	3621	3602	3576	3657	3612	77	1085	500	2610	5	1	15391605	554	-3.21	0.41	12	0.00	-1120.00	8731.00	5050	20230919	-28.71	3345	20240920	7.62	4820	-25.31	20240215	3345	7.62	20240920	4820	-25.31	20240215	3345	7.62	20240920	0.29	N	067170	500	76 억		236997	N	N	0	N	00	N
10	20240927	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	14648230	4058	19.08	3625	3640	3595	4710	2540	3625	3609.71	1.54	0	-502	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.03	-1120.00	8731.00	5150	20230918	-29.51	3345	20240920	8.52	4820	-24.69	20240215	3345	8.52	20240920	4820	-24.69	20240215	3345	8.52	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
11	20240927	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-10	5	-0.28	13117450	3636	17.10	3625	3640	3595	4710	2540	3625	3607.66	1.54	0	-495	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	556	-3.23	0.41	12	0.02	-1120.00	8731.00	5150	20230918	-29.81	3345	20240920	8.07	4820	-25.00	20240215	3345	8.07	20240920	4820	-25.00	20240215	3345	8.07	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
12	20240927	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	15	2	0.41	7509190	2079	9.78	3625	3640	3600	4710	2540	3625	3611.92	1.54	0	-366	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	560	-3.25	0.42	12	0.01	-1120.00	8731.00	5150	20230918	-29.32	3345	20240920	8.82	4820	-24.48	20240215	3345	8.82	20240920	4820	-24.48	20240215	3345	8.82	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
13	20240927	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	6587275	1825	8.58	3625	3640	3600	4710	2540	3625	3609.47	1.54	0	-239	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.01	-1120.00	8731.00	5150	20230918	-29.51	3345	20240920	8.52	4820	-24.69	20240215	3345	8.52	20240920	4820	-24.69	20240215	3345	8.52	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
14	20240927	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	6587275	1825	8.58	3625	3640	3600	4710	2540	3625	3609.47	1.54	0	-239	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.01	-1120.00	8731.00	5150	20230918	-29.51	3345	20240920	8.52	4820	-24.69	20240215	3345	8.52	20240920	4820	-24.69	20240215	3345	8.52	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
15	20240927	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-15	5	-0.41	2834430	783	3.68	3625	3640	3600	4710	2540	3625	3619.96	1.54	0	-263	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	556	-3.22	0.41	12	0.01	-1120.00	8731.00	5150	20230918	-29.90	3345	20240920	7.92	4820	-25.10	20240215	3345	7.92	20240920	4820	-25.10	20240215	3345	7.92	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
16	20240927	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-20	5	-0.55	1221905	338	1.59	3625	3640	3600	4710	2540	3625	3615.10	1.54	0	-58	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	555	-3.22	0.41	12	0.00	-1120.00	8731.00	5150	20230918	-30.00	3345	20240920	7.77	4820	-25.21	20240215	3345	7.77	20240920	4820	-25.21	20240215	3345	7.77	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
17	20240927	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-25	5	-0.69	105080	29	0.14	3625	3625	3600	4710	2540	3625	3623.45	1.54	0	-27	3781	3702	3581	3502	3381	3742	3542	77	1085	500	2610	5	1	15391605	554	-3.21	0.41	12	0.00	-1120.00	8731.00	5150	20230918	-30.10	3345	20240920	7.62	4820	-25.31	20240215	3345	7.62	20240920	4820	-25.31	20240215	3345	7.62	20240920	0.29	N	067170	500	76 억		237492	N	N	0	N	00	N
18	20240926	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	90	2	2.55	76446655	21263	306.25	3505	3660	3460	4595	2475	3535	3595.29	1.54	0	-63	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	558	-3.24	0.42	12	0.14	-1120.00	8731.00	5270	20230915	-31.21	3345	20240920	8.37	4820	-24.79	20240215	3345	8.37	20240920	4845	-25.18	20230926	3345	8.37	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
19	20240926	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	100	2	2.83	75486175	20998	302.43	3505	3660	3460	4595	2475	3535	3594.92	1.54	0	-60	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	559	-3.25	0.42	12	0.14	-1120.00	8731.00	5270	20230915	-31.02	3345	20240920	8.67	4820	-24.59	20240215	3345	8.67	20240920	4845	-24.97	20230926	3345	8.67	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
20	20240926	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	125	2	3.54	30263775	8427	121.37	3505	3660	3460	4595	2475	3535	3591.29	1.54	0	-110	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	563	-3.27	0.42	12	0.05	-1120.00	8731.00	5270	20230915	-30.55	3345	20240920	9.42	4820	-24.07	20240215	3345	9.42	20240920	4845	-24.46	20230926	3345	9.42	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
21	20240926	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	120	2	3.39	26033850	7270	104.71	3505	3660	3460	4595	2475	3535	3581.00	1.54	0	-32	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	563	-3.26	0.42	12	0.05	-1120.00	8731.00	5270	20230915	-30.65	3345	20240920	9.27	4820	-24.17	20240215	3345	9.27	20240920	4845	-24.56	20230926	3345	9.27	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
22	20240926	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	80	2	2.26	21555550	6042	87.02	3505	3660	3460	4595	2475	3535	3567.62	1.54	0	180	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	556	-3.23	0.41	12	0.04	-1120.00	8731.00	5270	20230915	-31.40	3345	20240920	8.07	4820	-25.00	20240215	3345	8.07	20240920	4845	-25.39	20230926	3345	8.07	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
23	20240926	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	75	2	2.12	16239750	4580	65.97	3505	3640	3460	4595	2475	3535	3545.80	1.54	0	310	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	556	-3.22	0.41	12	0.03	-1120.00	8731.00	5270	20230915	-31.50	3345	20240920	7.92	4820	-25.10	20240215	3345	7.92	20240920	4845	-25.49	20230926	3345	7.92	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
24	20240926	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	20	2	0.57	6421410	1827	26.31	3505	3570	3460	4595	2475	3535	3514.73	1.54	0	475	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	547	-3.17	0.41	12	0.01	-1120.00	8731.00	5270	20230915	-32.54	3345	20240920	6.28	4820	-26.24	20240215	3345	6.28	20240920	4845	-26.63	20230926	3345	6.28	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
25	20240926	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	5	2	0.14	2604655	748	10.77	3505	3540	3460	4595	2475	3535	3482.16	1.54	0	353	3621	3577	3496	3452	3371	3600	3475	77	1060	500	2540	5	1	15391605	545	-3.16	0.41	12	0.00	-1120.00	8731.00	5270	20230915	-32.83	3345	20240920	5.83	4820	-26.56	20240215	3345	5.83	20240920	4845	-26.93	20230926	3345	5.83	20240920	0.29	N	067170	500	76 억		237555	N	N	0	N	00	N
26	20240925	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	95	2	2.76	24123540	6940	105.66	3440	3540	3415	4470	2410	3440	3476.01	1.54	0	-68	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	544	-3.16	0.40	12	0.05	-1120.00	8731.00	5270	20230915	-32.92	3345	20240920	5.68	4820	-26.66	20240215	3345	5.68	20240920	4875	-27.49	20230925	3345	5.68	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
27	20240925	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	95	2	2.76	22479675	6473	98.55	3440	3540	3415	4470	2410	3440	3472.84	1.54	0	-42	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	544	-3.16	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-32.92	3345	20240920	5.68	4820	-26.66	20240215	3345	5.68	20240920	4875	-27.49	20230925	3345	5.68	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
28	20240925	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	100	2	2.91	21963810	6327	96.33	3440	3540	3415	4470	2410	3440	3471.44	1.54	0	-23	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	545	-3.16	0.41	12	0.04	-1120.00	8731.00	5270	20230915	-32.83	3345	20240920	5.83	4820	-26.56	20240215	3345	5.83	20240920	4875	-27.38	20230925	3345	5.83	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
29	20240925	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	45	2	1.31	16243535	4696	71.50	3440	3485	3415	4470	2410	3440	3459.02	1.54	0	-160	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	536	-3.11	0.40	12	0.03	-1120.00	8731.00	5270	20230915	-33.87	3345	20240920	4.19	4820	-27.70	20240215	3345	4.19	20240920	4875	-28.51	20230925	3345	4.19	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
30	20240925	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	0	3	0.00	6690380	1947	29.64	3440	3480	3415	4470	2410	3440	3436.25	1.54	0	197	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.01	-1120.00	8731.00	5270	20230915	-34.72	3345	20240920	2.84	4820	-28.63	20240215	3345	2.84	20240920	4875	-29.44	20230925	3345	2.84	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
31	20240925	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	10	2	0.29	4125265	1202	18.30	3440	3480	3415	4470	2410	3440	3432.00	1.54	0	256	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	531	-3.08	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-34.54	3345	20240920	3.14	4820	-28.42	20240215	3345	3.14	20240920	4875	-29.23	20230925	3345	3.14	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
32	20240925	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	25	2	0.73	4003895	1167	17.77	3440	3480	3415	4470	2410	3440	3430.93	1.54	0	287	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	533	-3.09	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-34.25	3345	20240920	3.59	4820	-28.11	20240215	3345	3.59	20240920	4875	-28.92	20230925	3345	3.59	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
33	20240925	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	35	2	1.02	259905	75	1.14	3440	3480	3440	4470	2410	3440	3465.40	1.54	0	-40	3570	3505	3430	3365	3290	3537	3397	77	1030	500	2470	5	1	15391605	535	-3.10	0.40	12	0.00	-1120.00	8731.00	5270	20230915	-34.06	3345	20240920	3.89	4820	-27.90	20240215	3345	3.89	20240920	4875	-28.72	20230925	3345	3.89	20240920	0.29	N	067170	500	76 억		237615	N	N	0	N	00	N
34	20240924	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	0	3	0.00	22474175	6567	152.61	3420	3495	3355	4470	2410	3440	3422.28	1.54	0	146	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	5270	20230915	-34.72	3345	20240920	2.84	4820	-28.63	20240215	3345	2.84	20240920	4875	-29.44	20230925	3345	2.84	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
35	20240924	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	30	2	0.87	21851535	6386	148.41	3420	3495	3355	4470	2410	3440	3421.78	1.54	0	146	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	534	-3.10	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-34.16	3345	20240920	3.74	4820	-28.01	20240215	3345	3.74	20240920	4875	-28.82	20230925	3345	3.74	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
36	20240924	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	25	2	0.73	20814375	6087	141.46	3420	3495	3355	4470	2410	3440	3419.47	1.54	0	146	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	533	-3.09	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-34.25	3345	20240920	3.59	4820	-28.11	20240215	3345	3.59	20240920	4875	-28.92	20230925	3345	3.59	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
37	20240924	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	35	2	1.02	20609795	6028	140.09	3420	3495	3355	4470	2410	3440	3419.00	1.54	0	146	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	535	-3.10	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-34.06	3345	20240920	3.89	4820	-27.90	20240215	3345	3.89	20240920	4875	-28.72	20230925	3345	3.89	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
38	20240924	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	25	2	0.73	18560440	5435	126.31	3420	3495	3355	4470	2410	3440	3414.97	1.54	0	131	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	533	-3.09	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-34.25	3345	20240920	3.59	4820	-28.11	20240215	3345	3.59	20240920	4875	-28.92	20230925	3345	3.59	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
39	20240924	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	45	2	1.31	18546560	5431	126.21	3420	3495	3355	4470	2410	3440	3414.93	1.54	0	131	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	536	-3.11	0.40	12	0.04	-1120.00	8731.00	5270	20230915	-33.87	3345	20240920	4.19	4820	-27.70	20240215	3345	4.19	20240920	4875	-28.51	20230925	3345	4.19	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
40	20240924	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	45	2	1.31	16373670	4807	111.71	3420	3495	3355	4470	2410	3440	3406.19	1.54	0	131	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	536	-3.11	0.40	12	0.03	-1120.00	8731.00	5270	20230915	-33.87	3345	20240920	4.19	4820	-27.70	20240215	3345	4.19	20240920	4875	-28.51	20230925	3345	4.19	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
41	20240924	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-30	5	-0.87	7902720	2316	53.82	3420	3420	3400	4470	2410	3440	3412.19	1.54	0	-66	3486	3462	3426	3402	3366	3475	3415	77	1030	500	2470	5	1	15391605	525	-3.04	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-35.29	3345	20240920	1.94	4820	-29.25	20240215	3345	1.94	20240920	4875	-30.05	20230925	3345	1.94	20240920	0.29	N	067170	500	76 억		237469	N	N	0	N	00	N
42	20240923	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	20	2	0.58	10211505	2976	55.03	3390	3450	3390	4445	2395	3420	3431.29	1.54	0	-27	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-34.72	3345	20240920	2.84	4820	-28.63	20240215	3345	2.84	20240920	4875	-29.44	20230925	3345	2.84	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
43	20240923	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	0	3	0.00	8461285	2467	45.62	3390	3450	3390	4445	2395	3420	3429.79	1.54	0	60	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	526	-3.05	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-35.10	3345	20240920	2.24	4820	-29.05	20240215	3345	2.24	20240920	4875	-29.85	20230925	3345	2.24	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
44	20240923	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	15	2	0.44	3898165	1137	21.02	3390	3450	3390	4445	2395	3420	3428.47	1.54	0	46	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.01	-1120.00	8731.00	5270	20230915	-34.82	3345	20240920	2.69	4820	-28.73	20240215	3345	2.69	20240920	4875	-29.54	20230925	3345	2.69	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
45	20240923	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	5	2	0.15	3839850	1120	20.71	3390	3450	3390	4445	2395	3420	3428.44	1.54	0	46	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	527	-3.06	0.39	12	0.01	-1120.00	8731.00	5270	20230915	-35.01	3345	20240920	2.39	4820	-28.94	20240215	3345	2.39	20240920	4875	-29.74	20230925	3345	2.39	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
46	20240923	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	15	2	0.44	3042755	888	16.42	3390	3450	3390	4445	2395	3420	3426.53	1.54	0	46	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.01	-1120.00	8731.00	5270	20230915	-34.82	3345	20240920	2.69	4820	-28.73	20240215	3345	2.69	20240920	4875	-29.54	20230925	3345	2.69	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
47	20240923	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	20	2	0.58	2382910	695	12.85	3390	3450	3390	4445	2395	3420	3428.65	1.54	0	29	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.00	-1120.00	8731.00	5270	20230915	-34.72	3345	20240920	2.84	4820	-28.63	20240215	3345	2.84	20240920	4875	-29.44	20230925	3345	2.84	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
48	20240923	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-5	5	-0.15	1273390	372	6.88	3390	3450	3390	4445	2395	3420	3423.09	1.54	0	33	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	526	-3.05	0.39	12	0.00	-1120.00	8731.00	5270	20230915	-35.20	3345	20240920	2.09	4820	-29.15	20240215	3345	2.09	20240920	4875	-29.95	20230925	3345	2.09	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
49	20240923	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-30	5	-0.88	44070	13	0.24	3390	3390	3390	4445	2395	3420	3390.00	1.54	0	-1	3496	3457	3401	3362	3306	3477	3382	77	1025	500	2460	5	1	15391605	522	-3.03	0.39	12	0.00	-1120.00	8731.00	5270	20230915	-35.67	3345	20240920	1.35	4820	-29.67	20240215	3345	1.35	20240920	4875	-30.46	20230925	3345	1.35	20240920	0.29	N	067170	500	76 억		237496	N	N	0	N	00	N
50	20240913	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	0	3	0.00	18774710	5454	175.60	3470	3480	3425	4450	2400	3425	3442.37	1.55	0	-229	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	527	-3.06	0.39	12	0.04	-1120.00	8731.00	5270	20230915	-35.01	3400	20240909	0.74	4820	-28.94	20240215	3400	0.74	20240909	5270	-35.01	20230915	3400	0.74	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
51	20240913	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	20	2	0.58	17660540	5129	165.13	3470	3480	3430	4450	2400	3425	3443.27	1.55	0	-118	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	530	-3.08	0.39	12	0.03	-1120.00	8731.00	5270	20230915	-34.63	3400	20240909	1.32	4820	-28.53	20240215	3400	1.32	20240909	5270	-34.63	20230915	3400	1.32	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
52	20240913	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	5	2	0.15	14215645	4126	132.84	3470	3480	3430	4450	2400	3425	3445.38	1.55	0	247	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	528	-3.06	0.39	12	0.03	-1120.00	8731.00	5270	20230915	-34.91	3400	20240909	0.88	4820	-28.84	20240215	3400	0.88	20240909	5270	-34.91	20230915	3400	0.88	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
53	20240913	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	10	2	0.29	11119660	3225	103.83	3470	3480	3430	4450	2400	3425	3447.96	1.55	0	470	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-34.82	3400	20240909	1.03	4820	-28.73	20240215	3400	1.03	20240909	5270	-34.82	20230915	3400	1.03	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
54	20240913	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	15	2	0.44	10933810	3171	102.09	3470	3480	3430	4450	2400	3425	3448.06	1.55	0	483	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	529	-3.07	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-34.72	3400	20240909	1.18	4820	-28.63	20240215	3400	1.18	20240909	5270	-34.72	20230915	3400	1.18	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
55	20240913	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	30	2	0.88	10241890	2970	95.62	3470	3480	3430	4450	2400	3425	3448.45	1.55	0	571	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	532	-3.08	0.40	12	0.02	-1120.00	8731.00	5270	20230915	-34.44	3400	20240909	1.62	4820	-28.32	20240215	3400	1.62	20240909	5270	-34.44	20230915	3400	1.62	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
56	20240913	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	35	2	1.02	9629475	2793	89.92	3470	3480	3430	4450	2400	3425	3447.72	1.55	0	572	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	533	-3.09	0.40	12	0.02	-1120.00	8731.00	5270	20230915	-34.35	3400	20240909	1.76	4820	-28.22	20240215	3400	1.76	20240909	5270	-34.35	20230915	3400	1.76	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
57	20240913	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	40	2	1.17	642000	185	5.96	3470	3480	3465	4450	2400	3425	3470.27	1.55	0	-166	3581	3502	3456	3377	3331	3542	3417	77	1025	500	2460	5	1	15391605	533	-3.09	0.40	12	0.00	-1120.00	8731.00	5270	20230915	-34.25	3400	20240909	1.91	4820	-28.11	20240215	3400	1.91	20240909	5270	-34.25	20230915	3400	1.91	20240909	0.28	N	067170	500	76 억		238635	N	N	0	N	00	N
58	20240912	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-10	5	-0.29	10724850	3095	128.90	3410	3535	3410	4465	2405	3435	3465.23	1.55	0	-188	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	527	-3.06	0.39	12	0.02	-1120.00	8731.00	5270	20230915	-35.01	3400	20240909	0.74	4820	-28.94	20240215	3400	0.74	20240909	5270	-35.01	20230915	3400	0.74	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
59	20240912	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	45	2	1.31	8501970	2446	101.87	3410	3535	3410	4465	2405	3435	3475.87	1.55	0	460	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	536	-3.11	0.40	12	0.02	-1120.00	8731.00	5270	20230915	-33.97	3400	20240909	2.35	4820	-27.80	20240215	3400	2.35	20240909	5270	-33.97	20230915	3400	2.35	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
60	20240912	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	55	2	1.60	7286415	2097	87.34	3410	3535	3410	4465	2405	3435	3474.69	1.55	0	762	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	537	-3.12	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-33.78	3400	20240909	2.65	4820	-27.59	20240215	3400	2.65	20240909	5270	-33.78	20230915	3400	2.65	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
61	20240912	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	50	2	1.46	7282925	2096	87.30	3410	3535	3410	4465	2405	3435	3474.68	1.55	0	763	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	536	-3.11	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-33.87	3400	20240909	2.50	4820	-27.70	20240215	3400	2.50	20240909	5270	-33.87	20230915	3400	2.50	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
62	20240912	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	80	2	2.33	3589145	1034	43.07	3410	3535	3410	4465	2405	3435	3471.13	1.55	0	155	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	541	-3.14	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-33.30	3400	20240909	3.38	4820	-27.07	20240215	3400	3.38	20240909	5270	-33.30	20230915	3400	3.38	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
63	20240912	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	75	2	2.18	3578610	1031	42.94	3410	3535	3410	4465	2405	3435	3471.01	1.55	0	155	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	540	-3.13	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-33.40	3400	20240909	3.24	4820	-27.18	20240215	3400	3.24	20240909	5270	-33.40	20230915	3400	3.24	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
64	20240912	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	85	2	2.47	3062735	884	36.82	3410	3535	3410	4465	2405	3435	3464.63	1.55	0	171	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	542	-3.14	0.40	12	0.01	-1120.00	8731.00	5270	20230915	-33.21	3400	20240909	3.53	4820	-26.97	20240215	3400	3.53	20240909	5270	-33.21	20230915	3400	3.53	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
65	20240912	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	65	2	1.89	1392300	407	16.95	3410	3500	3410	4465	2405	3435	3420.88	1.55	0	82	3525	3480	3440	3395	3355	3502	3417	77	1030	500	2470	5	1	15391605	539	-3.12	0.40	12	0.00	-1120.00	8731.00	5270	20230915	-33.59	3400	20240909	2.94	4820	-27.39	20240215	3400	2.94	20240909	5270	-33.59	20230915	3400	2.94	20240909	0.28	N	067170	500	76 억		238823	N	N	0	N	00	N
66	20240911	160537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3435	30	2	0.88	8221315	2401	19.56	3400	3485	3400	4425	2385	3405	3424.11	1.55	0	-221	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	529	-3.07	0.39	12	0.02	-1120.00	8731.00	5290	20230905	-35.07	3400	20240911	1.03	4820	-28.73	20240215	3400	1.03	20240911	5270	-34.82	20230915	3400	1.03	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
67	20240911	150541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3400	-5	5	-0.15	7901865	2308	18.80	3400	3485	3400	4425	2385	3405	3423.69	1.55	0	-212	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	523	-3.04	0.39	12	0.01	-1120.00	8731.00	5290	20230905	-35.73	3400	20240911	0.00	4820	-29.46	20240215	3400	0.00	20240911	5270	-35.48	20230915	3400	0.00	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
68	20240911	140541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3400	-5	5	-0.15	6986900	2039	16.61	3400	3485	3400	4425	2385	3405	3426.63	1.55	0	-212	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	523	-3.04	0.39	12	0.01	-1120.00	8731.00	5290	20230905	-35.73	3400	20240911	0.00	4820	-29.46	20240215	3400	0.00	20240911	5270	-35.48	20230915	3400	0.00	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
69	20240911	130541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3430	25	2	0.73	3477185	1010	8.23	3400	3485	3400	4425	2385	3405	3442.76	1.55	0	-212	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	528	-3.06	0.39	12	0.01	-1120.00	8731.00	5290	20230905	-35.16	3400	20240911	0.88	4820	-28.84	20240215	3400	0.88	20240911	5270	-34.91	20230915	3400	0.88	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
70	20240911	120544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3430	25	2	0.73	2760315	801	6.52	3400	3485	3400	4425	2385	3405	3446.09	1.55	0	-212	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	528	-3.06	0.39	12	0.01	-1120.00	8731.00	5290	20230905	-35.16	3400	20240911	0.88	4820	-28.84	20240215	3400	0.88	20240911	5270	-34.91	20230915	3400	0.88	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
71	20240911	110537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3435	30	2	0.88	2732865	793	6.46	3400	3485	3400	4425	2385	3405	3446.24	1.55	0	-212	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	529	-3.07	0.39	12	0.01	-1120.00	8731.00	5290	20230905	-35.07	3400	20240911	1.03	4820	-28.73	20240215	3400	1.03	20240911	5270	-34.82	20230915	3400	1.03	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
72	20240911	100537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3475	70	2	2.06	2174920	631	5.14	3400	3485	3400	4425	2385	3405	3446.78	1.55	0	-152	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	535	-3.10	0.40	12	0.00	-1120.00	8731.00	5290	20230905	-34.31	3400	20240911	2.21	4820	-27.90	20240215	3400	2.21	20240911	5270	-34.06	20230915	3400	2.21	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
73	20240911	090544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3405	0	3	0.00	224535	66	0.54	3400	3405	3400	4425	2385	3405	3402.05	1.55	0	22	3595	3500	3450	3355	3305	3475	3330	77	1020	500	2450	5	1	15391605	524	-3.04	0.39	12	0.00	-1120.00	8731.00	5290	20230905	-35.63	3400	20240911	0.15	4820	-29.36	20240215	3400	0.15	20240911	5270	-35.39	20230915	3400	0.15	20240911	0.28	N	067170	500	76 억		239044	N	N	0	N	00	N
74	20240910	160539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3405	-75	5	-2.16	42056465	12276	81.31	3545	3545	3400	4520	2440	3480	3425.91	1.58	0	-4893	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	524	-3.04	0.39	12	0.08	-1120.00	8731.00	5310	20230904	-35.88	3400	20240910	0.15	4820	-29.36	20240215	3400	0.15	20240910	5270	-35.39	20230915	3400	0.15	20240910	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
75	20240910	150542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3420	-60	5	-1.72	27382245	7990	52.92	3545	3545	3400	4520	2440	3480	3427.06	1.58	0	-4555	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	526	-3.05	0.39	12	0.05	-1120.00	8731.00	5310	20230904	-35.59	3400	20240910	0.59	4820	-29.05	20240215	3400	0.59	20240910	5270	-35.10	20230915	3400	0.59	20240910	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
76	20240910	140539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3410	-70	5	-2.01	22627275	6594	43.67	3545	3545	3400	4520	2440	3480	3431.49	1.58	0	-3412	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	525	-3.04	0.39	12	0.04	-1120.00	8731.00	5310	20230904	-35.78	3400	20240910	0.29	4820	-29.25	20240215	3400	0.29	20240910	5270	-35.29	20230915	3400	0.29	20240910	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
77	20240910	130539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3435	-45	5	-1.29	19144620	5573	36.91	3545	3545	3400	4520	2440	3480	3435.24	1.58	0	-2458	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	5310	20230904	-35.31	3400	20240910	1.03	4820	-28.73	20240215	3400	1.03	20240910	5270	-34.82	20230915	3400	1.03	20240910	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
78	20240910	120538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3435	-45	5	-1.29	18904170	5503	36.45	3545	3545	3400	4520	2440	3480	3435.25	1.58	0	-2457	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	5310	20230904	-35.31	3400	20240910	1.03	4820	-28.73	20240215	3400	1.03	20240910	5270	-34.82	20230915	3400	1.03	20240910	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
79	20240910	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-50	5	-1.44	7595565	2196	14.54	3545	3545	3405	4520	2440	3480	3458.82	1.58	0	-647	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	528	-3.06	0.39	12	0.01	-1120.00	8731.00	5310	20230904	-35.40	3400	20240909	0.88	4820	-28.84	20240215	3400	0.88	20240909	5270	-34.91	20230915	3400	0.88	20240909	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
80	20240910	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-50	5	-1.44	7037680	2034	13.47	3545	3545	3405	4520	2440	3480	3460.02	1.58	0	-526	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	528	-3.06	0.39	12	0.01	-1120.00	8731.00	5310	20230904	-35.40	3400	20240909	0.88	4820	-28.84	20240215	3400	0.88	20240909	5270	-34.91	20230915	3400	0.88	20240909	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
81	20240910	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	5	2	0.14	653950	186	1.23	3545	3545	3480	4520	2440	3480	3515.86	1.58	0	11	3633	3556	3478	3401	3323	3595	3440	77	1040	500	2500	5	1	15391605	536	-3.11	0.40	12	0.00	-1120.00	8731.00	5310	20230904	-34.37	3400	20240909	2.50	4820	-27.70	20240215	3400	2.50	20240909	5270	-33.87	20230915	3400	2.50	20240909	0.28	N	067170	500	76 억		243937	N	N	0	N	00	N
82	20240909	160528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3480	-45	5	-1.28	51806260	15096	61.24	3420	3555	3400	4580	2470	3525	3431.78	1.58	0	231	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	536	-3.11	0.40	12	0.10	-1120.00	8731.00	5350	20230901	-34.95	3400	20240909	2.35	4820	-27.80	20240215	3400	2.35	20240909	5270	-33.97	20230915	3400	2.35	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
83	20240909	150531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3525	0	3	0.00	50408135	14694	59.61	3420	3555	3400	4580	2470	3525	3430.53	1.58	0	290	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	543	-3.15	0.40	12	0.10	-1120.00	8731.00	5350	20230901	-34.11	3400	20240909	3.68	4820	-26.87	20240215	3400	3.68	20240909	5270	-33.11	20230915	3400	3.68	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
84	20240909	140535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3430	-95	5	-2.70	44617080	13049	52.93	3420	3510	3400	4580	2470	3525	3419.20	1.58	0	455	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	528	-3.06	0.39	12	0.08	-1120.00	8731.00	5350	20230901	-35.89	3400	20240909	0.88	4820	-28.84	20240215	3400	0.88	20240909	5270	-34.91	20230915	3400	0.88	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
85	20240909	130533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3455	-70	5	-1.99	41755545	12218	49.56	3420	3510	3400	4580	2470	3525	3417.54	1.58	0	461	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	532	-3.08	0.40	12	0.08	-1120.00	8731.00	5350	20230901	-35.42	3400	20240909	1.62	4820	-28.32	20240215	3400	1.62	20240909	5270	-34.44	20230915	3400	1.62	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
86	20240909	120530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3510	-15	5	-0.43	39192090	11472	46.54	3420	3510	3400	4580	2470	3525	3416.33	1.58	0	521	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	540	-3.13	0.40	12	0.07	-1120.00	8731.00	5350	20230901	-34.39	3400	20240909	3.24	4820	-27.18	20240215	3400	3.24	20240909	5270	-33.40	20230915	3400	3.24	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
87	20240909	110530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3430	-95	5	-2.70	21011820	6152	24.96	3420	3500	3400	4580	2470	3525	3415.45	1.58	0	846	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	528	-3.06	0.39	12	0.04	-1120.00	8731.00	5350	20230901	-35.89	3400	20240909	0.88	4820	-28.84	20240215	3400	0.88	20240909	5270	-34.91	20230915	3400	0.88	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
88	20240909	100534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3425	-100	5	-2.84	18796575	5505	22.33	3420	3500	3400	4580	2470	3525	3414.46	1.58	0	869	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	527	-3.06	0.39	12	0.04	-1120.00	8731.00	5350	20230901	-35.98	3400	20240909	0.74	4820	-28.94	20240215	3400	0.74	20240909	5270	-35.01	20230915	3400	0.74	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
89	20240909	090529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3400	-125	5	-3.55	5839520	1706	6.92	3420	3500	3400	4580	2470	3525	3422.93	1.58	0	1160	3735	3630	3555	3450	3375	3592	3412	77	1055	500	2530	5	1	15391605	523	-3.04	0.39	12	0.01	-1120.00	8731.00	5350	20230901	-36.45	3400	20240909	0.00	4820	-29.46	20240215	3400	0.00	20240909	5270	-35.48	20230915	3400	0.00	20240909	0.28	N	067170	500	76 억		243706	N	N	0	N	00	N
90	20240906	160523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3525	-135	5	-3.69	87189465	24652	213.47	3625	3660	3480	4755	2565	3660	3536.81	1.60	0	-2819	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	543	-3.15	0.40	12	0.16	-1120.00	8731.00	5400	20230831	-34.72	3480	20240906	1.29	4820	-26.87	20240215	3480	1.29	20240906	5270	-33.11	20230915	3480	1.29	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
91	20240906	150532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3515	-145	5	-3.96	78079865	22063	191.05	3625	3660	3480	4755	2565	3660	3538.95	1.60	0	-846	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	541	-3.14	0.40	12	0.14	-1120.00	8731.00	5400	20230831	-34.91	3480	20240906	1.01	4820	-27.07	20240215	3480	1.01	20240906	5270	-33.30	20230915	3480	1.01	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
92	20240906	140534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3480	-180	5	-4.92	72173935	20376	176.45	3625	3660	3480	4755	2565	3660	3542.11	1.60	0	-866	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	536	-3.11	0.40	12	0.13	-1120.00	8731.00	5400	20230831	-35.56	3480	20240906	0.00	4820	-27.80	20240215	3480	0.00	20240906	5270	-33.97	20230915	3480	0.00	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
93	20240906	130531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3545	-115	5	-3.14	49244610	13835	119.80	3625	3660	3520	4755	2565	3660	3559.42	1.60	0	-1217	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	546	-3.17	0.41	12	0.09	-1120.00	8731.00	5400	20230831	-34.35	3520	20240906	0.71	4820	-26.45	20240215	3520	0.71	20240906	5270	-32.73	20230915	3520	0.71	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
94	20240906	120531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3530	-130	5	-3.55	41353580	11599	100.44	3625	3660	3520	4755	2565	3660	3565.27	1.60	0	-1391	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	543	-3.15	0.40	12	0.08	-1120.00	8731.00	5400	20230831	-34.63	3520	20240906	0.28	4820	-26.76	20240215	3520	0.28	20240906	5270	-33.02	20230915	3520	0.28	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
95	20240906	110534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3535	-125	5	-3.42	32320775	9053	78.39	3625	3660	3520	4755	2565	3660	3570.17	1.60	0	-770	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	544	-3.16	0.40	12	0.06	-1120.00	8731.00	5400	20230831	-34.54	3520	20240906	0.43	4820	-26.66	20240215	3520	0.43	20240906	5270	-32.92	20230915	3520	0.43	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
96	20240906	100529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3575	-85	5	-2.32	11593135	3218	27.87	3625	3660	3575	4755	2565	3660	3602.59	1.60	0	-929	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	550	-3.19	0.41	12	0.02	-1120.00	8731.00	5400	20230831	-33.80	3575	20240906	0.00	4820	-25.83	20240215	3575	0.00	20240906	5270	-32.16	20230915	3575	0.00	20240906	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
97	20240906	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-25	5	-0.68	1511715	417	3.61	3625	3635	3625	4755	2565	3660	3625.22	1.60	0	150	3740	3700	3660	3620	3580	3700	3620	77	1095	500	2630	5	1	15391605	559	-3.25	0.42	12	0.00	-1120.00	8731.00	5400	20230831	-32.69	3600	20240805	0.97	4820	-24.59	20240215	3600	0.97	20240805	5270	-31.02	20230915	3600	0.97	20240805	0.28	N	067170	500	76 억		246525	N	N	0	N	00	N
98	20240905	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	0	3	0.00	42250620	11547	65.74	3660	3700	3620	4755	2565	3660	3659.01	1.61	0	-1873	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	563	-3.27	0.42	12	0.08	-1120.00	8731.00	5490	20230830	-33.33	3600	20240805	1.67	4820	-24.07	20240215	3600	1.67	20240805	5290	-30.81	20230905	3600	1.67	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
99	20240905	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	10	2	0.27	41079060	11227	63.92	3660	3700	3620	4755	2565	3660	3658.95	1.61	0	-1821	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	565	-3.28	0.42	12	0.07	-1120.00	8731.00	5490	20230830	-33.15	3600	20240805	1.94	4820	-23.86	20240215	3600	1.94	20240805	5290	-30.62	20230905	3600	1.94	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
100	20240905	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	10	2	0.27	39027435	10668	60.73	3660	3700	3620	4755	2565	3660	3658.36	1.61	0	-1724	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	565	-3.28	0.42	12	0.07	-1120.00	8731.00	5490	20230830	-33.15	3600	20240805	1.94	4820	-23.86	20240215	3600	1.94	20240805	5290	-30.62	20230905	3600	1.94	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
101	20240905	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	20	2	0.55	31132785	8501	48.40	3660	3700	3650	4755	2565	3660	3662.25	1.61	0	-1506	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	566	-3.29	0.42	12	0.06	-1120.00	8731.00	5490	20230830	-32.97	3600	20240805	2.22	4820	-23.65	20240215	3600	2.22	20240805	5290	-30.43	20230905	3600	2.22	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
102	20240905	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	10	2	0.27	29082110	7943	45.22	3660	3700	3650	4755	2565	3660	3661.35	1.61	0	-1372	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	565	-3.28	0.42	12	0.05	-1120.00	8731.00	5490	20230830	-33.15	3600	20240805	1.94	4820	-23.86	20240215	3600	1.94	20240805	5290	-30.62	20230905	3600	1.94	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
103	20240905	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	30	2	0.82	14749675	4025	22.91	3660	3700	3660	4755	2565	3660	3664.52	1.61	0	389	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	568	-3.29	0.42	12	0.03	-1120.00	8731.00	5490	20230830	-32.79	3600	20240805	2.50	4820	-23.44	20240215	3600	2.50	20240805	5290	-30.25	20230905	3600	2.50	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
104	20240905	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	5	2	0.14	5267535	1438	8.19	3660	3695	3660	4755	2565	3660	3663.10	1.61	0	238	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	564	-3.27	0.42	12	0.01	-1120.00	8731.00	5490	20230830	-33.24	3600	20240805	1.81	4820	-23.96	20240215	3600	1.81	20240805	5290	-30.72	20230905	3600	1.81	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
105	20240905	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	5	2	0.14	900410	246	1.40	3660	3665	3660	4755	2565	3660	3660.20	1.61	0	101	3846	3752	3701	3607	3556	3727	3582	77	1095	500	2630	5	1	15391605	564	-3.27	0.42	12	0.00	-1120.00	8731.00	5490	20230830	-33.24	3600	20240805	1.81	4820	-23.96	20240215	3600	1.81	20240805	5290	-30.72	20230905	3600	1.81	20240805	0.28	N	067170	500	76 억		248310	N	N	0	N	00	N
106	20240904	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-150	5	-3.94	64785565	17527	82.44	3795	3795	3650	4950	2670	3810	3696.46	1.62	0	-775	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	563	-3.27	0.42	12	0.11	-1120.00	8731.00	5500	20230829	-33.45	3600	20240805	1.67	4820	-24.07	20240215	3600	1.67	20240805	5310	-31.07	20230904	3600	1.67	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
107	20240904	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-130	5	-3.41	62165765	16812	79.08	3795	3795	3650	4950	2670	3810	3697.70	1.62	0	-663	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	566	-3.29	0.42	12	0.11	-1120.00	8731.00	5500	20230829	-33.09	3600	20240805	2.22	4820	-23.65	20240215	3600	2.22	20240805	5310	-30.70	20230904	3600	2.22	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
108	20240904	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-130	5	-3.41	59221375	16013	75.32	3795	3795	3650	4950	2670	3810	3698.33	1.62	0	-157	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	566	-3.29	0.42	12	0.10	-1120.00	8731.00	5500	20230829	-33.09	3600	20240805	2.22	4820	-23.65	20240215	3600	2.22	20240805	5310	-30.70	20230904	3600	2.22	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
109	20240904	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-130	5	-3.41	47729435	12884	60.60	3795	3795	3680	4950	2670	3810	3704.55	1.62	0	153	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	566	-3.29	0.42	12	0.08	-1120.00	8731.00	5500	20230829	-33.09	3600	20240805	2.22	4820	-23.65	20240215	3600	2.22	20240805	5310	-30.70	20230904	3600	2.22	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
110	20240904	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-65	5	-1.71	24742940	6665	31.35	3795	3795	3695	4950	2670	3810	3712.37	1.62	0	164	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	576	-3.34	0.43	12	0.04	-1120.00	8731.00	5500	20230829	-31.91	3600	20240805	4.03	4820	-22.30	20240215	3600	4.03	20240805	5310	-29.47	20230904	3600	4.03	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
111	20240904	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-90	5	-2.36	22936745	6183	29.08	3795	3795	3695	4950	2670	3810	3709.65	1.62	0	294	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	573	-3.32	0.43	12	0.04	-1120.00	8731.00	5500	20230829	-32.36	3600	20240805	3.33	4820	-22.82	20240215	3600	3.33	20240805	5310	-29.94	20230904	3600	3.33	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
112	20240904	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-95	5	-2.49	17912230	4828	22.71	3795	3795	3700	4950	2670	3810	3710.07	1.62	0	345	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	572	-3.32	0.43	12	0.03	-1120.00	8731.00	5500	20230829	-32.45	3600	20240805	3.19	4820	-22.93	20240215	3600	3.19	20240805	5310	-30.04	20230904	3600	3.19	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
113	20240904	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-40	5	-1.05	332935	88	0.41	3795	3795	3770	4950	2670	3810	3783.35	1.62	0	-52	3923	3866	3798	3741	3673	3895	3770	77	1140	500	2740	5	1	15391605	580	-3.37	0.43	12	0.00	-1120.00	8731.00	5500	20230829	-31.45	3600	20240805	4.72	4820	-21.78	20240215	3600	4.72	20240805	5310	-29.00	20230904	3600	4.72	20240805	0.28	N	067170	500	76 억		249067	N	N	0	N	00	N
114	20240903	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-10	5	-0.26	80261285	21260	302.85	3790	3855	3730	4965	2675	3820	3775.23	1.62	0	308	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	586	-3.40	0.44	12	0.14	-1120.00	8731.00	5500	20230829	-30.73	3600	20240805	5.83	4820	-20.95	20240215	3600	5.83	20240805	5310	-28.25	20230904	3600	5.83	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
115	20240903	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	15	2	0.39	79218085	20987	298.96	3790	3855	3730	4965	2675	3820	3774.63	1.62	0	344	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	590	-3.42	0.44	12	0.14	-1120.00	8731.00	5500	20230829	-30.27	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	5310	-27.78	20230904	3600	6.53	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
116	20240903	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	15	2	0.39	76388910	20247	288.42	3790	3855	3730	4965	2675	3820	3772.85	1.62	0	201	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	590	-3.42	0.44	12	0.13	-1120.00	8731.00	5500	20230829	-30.27	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	5310	-27.78	20230904	3600	6.53	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
117	20240903	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	25	2	0.65	76339025	20234	288.23	3790	3855	3730	4965	2675	3820	3772.81	1.62	0	203	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	592	-3.43	0.44	12	0.13	-1120.00	8731.00	5500	20230829	-30.09	3600	20240805	6.81	4820	-20.23	20240215	3600	6.81	20240805	5310	-27.59	20230904	3600	6.81	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
118	20240903	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-25	5	-0.65	67152855	17842	254.16	3790	3850	3730	4965	2675	3820	3763.75	1.62	0	369	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	584	-3.39	0.43	12	0.12	-1120.00	8731.00	5500	20230829	-31.00	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	5310	-28.53	20230904	3600	5.42	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
119	20240903	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	15	2	0.39	64865475	17241	245.60	3790	3850	3730	4965	2675	3820	3762.28	1.62	0	652	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	590	-3.42	0.44	12	0.11	-1120.00	8731.00	5500	20230829	-30.27	3600	20240805	6.53	4820	-20.44	20240215	3600	6.53	20240805	5310	-27.78	20230904	3600	6.53	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
120	20240903	100512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-75	5	-1.96	41941740	11166	159.06	3790	3850	3730	4965	2675	3820	3756.20	1.62	0	3307	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	576	-3.34	0.43	12	0.07	-1120.00	8731.00	5500	20230829	-31.91	3600	20240805	4.03	4820	-22.30	20240215	3600	4.03	20240805	5310	-29.47	20230904	3600	4.03	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
121	20240903	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	30	2	0.79	448135	118	1.68	3790	3850	3790	4965	2675	3820	3797.75	1.62	0	-20	3913	3866	3813	3766	3713	3890	3790	77	1145	500	2750	5	1	15391605	593	-3.44	0.44	12	0.00	-1120.00	8731.00	5500	20230829	-30.00	3600	20240805	6.94	4820	-20.12	20240215	3600	6.94	20240805	5310	-27.50	20230904	3600	6.94	20240805	0.29	N	067170	500	76 억		248750	N	N	0	N	00	N
122	20240902	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	20	2	0.53	26499385	6995	127.97	3800	3860	3760	4940	2660	3800	3788.33	1.63	0	-1556	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	588	-3.41	0.44	12	0.05	-1120.00	8731.00	5500	20230829	-30.55	3600	20240805	6.11	4820	-20.75	20240215	3600	6.11	20240805	5310	-28.06	20230904	3600	6.11	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
123	20240902	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	26038015	6874	125.76	3800	3860	3760	4940	2660	3800	3787.90	1.63	0	-1499	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	584	-3.39	0.43	12	0.04	-1120.00	8731.00	5500	20230829	-31.00	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	5310	-28.53	20230904	3600	5.42	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
124	20240902	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-10	5	-0.26	20856580	5521	101.01	3800	3800	3760	4940	2660	3800	3777.68	1.63	0	-906	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	583	-3.38	0.43	12	0.04	-1120.00	8731.00	5500	20230829	-31.09	3600	20240805	5.28	4820	-21.37	20240215	3600	5.28	20240805	5310	-28.63	20230904	3600	5.28	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
125	20240902	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-30	5	-0.79	17873500	4732	86.57	3800	3800	3760	4940	2660	3800	3777.16	1.63	0	-774	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	580	-3.37	0.43	12	0.03	-1120.00	8731.00	5500	20230829	-31.45	3600	20240805	4.72	4820	-21.78	20240215	3600	4.72	20240805	5310	-29.00	20230904	3600	4.72	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
126	20240902	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-25	5	-0.66	17213745	4557	83.37	3800	3800	3760	4940	2660	3800	3777.43	1.63	0	-774	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	581	-3.37	0.43	12	0.03	-1120.00	8731.00	5500	20230829	-31.36	3600	20240805	4.86	4820	-21.68	20240215	3600	4.86	20240805	5310	-28.91	20230904	3600	4.86	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
127	20240902	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-30	5	-0.79	15239705	4034	73.80	3800	3800	3760	4940	2660	3800	3777.81	1.63	0	-740	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	580	-3.37	0.43	12	0.03	-1120.00	8731.00	5500	20230829	-31.45	3600	20240805	4.72	4820	-21.78	20240215	3600	4.72	20240805	5310	-29.00	20230904	3600	4.72	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
128	20240902	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-10	5	-0.26	9625485	2547	46.60	3800	3800	3760	4940	2660	3800	3779.15	1.63	0	-341	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	583	-3.38	0.43	12	0.02	-1120.00	8731.00	5500	20230829	-31.09	3600	20240805	5.28	4820	-21.37	20240215	3600	5.28	20240805	5310	-28.63	20230904	3600	5.28	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N
129	20240902	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	911905	240	4.39	3800	3800	3795	4940	2660	3800	3799.60	1.63	0	-186	3873	3836	3808	3771	3743	3822	3757	77	1140	500	2730	5	1	15391605	584	-3.39	0.43	12	0.00	-1120.00	8731.00	5500	20230829	-31.00	3600	20240805	5.42	4820	-21.27	20240215	3600	5.42	20240805	5310	-28.53	20230904	3600	5.42	20240805	0.29	N	067170	500	76 억		250295	N	N	0	N	00	N