KissMeData/170030/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	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-100	5	-1.68	348463320	59018	81.94	6000	6000	5850	7760	4180	5970	5904.36	2.67	0	1351	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	900	6.87	0.62	12	0.38	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
3	20240930	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	326891510	55346	76.84	6000	6000	5850	7760	4180	5970	5906.33	2.67	0	3060	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	905	6.90	0.62	12	0.36	855.00	9486.00	8720	20240115	-32.34	5120	20240805	15.23	8720	-32.34	20240115	5120	15.23	20240805	8720	-32.34	20240115	5120	15.23	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
4	20240930	140927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	315435620	53401	74.14	6000	6000	5850	7760	4180	5970	5906.92	2.67	0	3816	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	905	6.90	0.62	12	0.35	855.00	9486.00	8720	20240115	-32.34	5120	20240805	15.23	8720	-32.34	20240115	5120	15.23	20240805	8720	-32.34	20240115	5120	15.23	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
5	20240930	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-40	5	-0.67	295425450	50010	69.44	6000	6000	5850	7760	4180	5970	5907.33	2.67	0	4114	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	910	6.94	0.63	12	0.33	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
6	20240930	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-80	5	-1.34	282098480	47752	66.30	6000	6000	5850	7760	4180	5970	5907.57	2.67	0	3507	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	904	6.89	0.62	12	0.31	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
7	20240930	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-100	5	-1.68	254408620	43033	59.75	6000	6000	5860	7760	4180	5970	5911.94	2.67	0	6098	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	900	6.87	0.62	12	0.28	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
8	20240930	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-90	5	-1.51	200980380	33947	47.13	6000	6000	5880	7760	4180	5970	5920.42	2.67	0	9035	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	902	6.88	0.62	12	0.22	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
9	20240930	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	84698940	14265	19.81	6000	6000	5900	7760	4180	5970	5937.54	2.67	0	7474	6116	6042	5986	5912	5856	6080	5950	77	1790	500	4410	10	1	15340000	914	6.97	0.63	12	0.09	855.00	9486.00	8720	20240115	-31.65	5120	20240805	16.41	8720	-31.65	20240115	5120	16.41	20240805	8720	-31.65	20240115	5120	16.41	20240805	3.99	N	170030	500	76 억		409539	N	N	0	N	00	N
10	20240927	160926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	426216950	70960	135.42	5950	6060	5930	7730	4170	5950	6006.44	2.69	0	-3432	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	916	6.98	0.63	12	0.46	855.00	9486.00	8720	20240115	-31.54	5120	20240805	16.60	8720	-31.54	20240115	5120	16.60	20240805	8720	-31.54	20240115	5120	16.60	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
11	20240927	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	30	2	0.50	412483840	68663	131.04	5950	6060	5930	7730	4170	5950	6007.37	2.69	0	-3686	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	917	6.99	0.63	12	0.45	855.00	9486.00	8720	20240115	-31.42	5120	20240805	16.80	8720	-31.42	20240115	5120	16.80	20240805	8720	-31.42	20240115	5120	16.80	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
12	20240927	140933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	373305770	62119	118.55	5950	6060	5930	7730	4170	5950	6009.53	2.69	0	-4386	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	920	7.02	0.63	12	0.40	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
13	20240927	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	347358320	57793	110.29	5950	6060	5930	7730	4170	5950	6010.39	2.69	0	-4386	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	920	7.02	0.63	12	0.38	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
14	20240927	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	90	2	1.51	275502450	45857	87.52	5950	6060	5930	7730	4170	5950	6007.86	2.69	0	-5784	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	927	7.06	0.64	12	0.30	855.00	9486.00	8720	20240115	-30.73	5120	20240805	17.97	8720	-30.73	20240115	5120	17.97	20240805	8720	-30.73	20240115	5120	17.97	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
15	20240927	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	207640180	34576	65.99	5950	6060	5930	7730	4170	5950	6005.33	2.69	0	-3857	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	920	7.02	0.63	12	0.23	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
16	20240927	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	80	2	1.34	158232450	26359	50.30	5950	6060	5930	7730	4170	5950	6002.98	2.69	0	-2939	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	925	7.05	0.64	12	0.17	855.00	9486.00	8720	20240115	-30.85	5120	20240805	17.77	8720	-30.85	20240115	5120	17.77	20240805	8720	-30.85	20240115	5120	17.77	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
17	20240927	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	17361630	2921	5.57	5950	5980	5930	7730	4170	5950	5943.73	2.69	0	-828	6050	6000	5940	5890	5830	6025	5915	77	1780	500	4400	10	1	15340000	913	6.96	0.63	12	0.02	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.93	N	170030	500	76 억		412878	N	N	0	N	00	N
18	20240926	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	60	2	1.02	307126860	51813	60.47	5890	5990	5880	7650	4130	5890	5927.53	2.56	0	20797	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	913	6.96	0.63	12	0.34	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
19	20240926	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	70	2	1.19	249690010	42185	49.24	5890	5960	5880	7650	4130	5890	5918.93	2.56	0	15868	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	914	6.97	0.63	12	0.28	855.00	9486.00	8720	20240115	-31.65	5120	20240805	16.41	8720	-31.65	20240115	5120	16.41	20240805	8720	-31.65	20240115	5120	16.41	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
20	20240926	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	60	2	1.02	216214450	36562	42.67	5890	5950	5880	7650	4130	5890	5913.64	2.56	0	13447	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	913	6.96	0.63	12	0.24	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
21	20240926	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	191017700	32317	37.72	5890	5950	5880	7650	4130	5890	5910.75	2.56	0	10622	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	908	6.92	0.62	12	0.21	855.00	9486.00	8720	20240115	-32.11	5120	20240805	15.62	8720	-32.11	20240115	5120	15.62	20240805	8720	-32.11	20240115	5120	15.62	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
22	20240926	120918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	153279620	25956	30.29	5890	5940	5880	7650	4130	5890	5905.36	2.56	0	9753	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	908	6.92	0.62	12	0.17	855.00	9486.00	8720	20240115	-32.11	5120	20240805	15.62	8720	-32.11	20240115	5120	15.62	20240805	8720	-32.11	20240115	5120	15.62	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
23	20240926	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	20	2	0.34	117451210	19881	23.20	5890	5940	5880	7650	4130	5890	5907.71	2.56	0	6755	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	907	6.91	0.62	12	0.13	855.00	9486.00	8720	20240115	-32.22	5120	20240805	15.43	8720	-32.22	20240115	5120	15.43	20240805	8720	-32.22	20240115	5120	15.43	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
24	20240926	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	55321330	9363	10.93	5890	5940	5880	7650	4130	5890	5908.50	2.56	0	2787	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	908	6.92	0.62	12	0.06	855.00	9486.00	8720	20240115	-32.11	5120	20240805	15.62	8720	-32.11	20240115	5120	15.62	20240805	8720	-32.11	20240115	5120	15.62	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
25	20240926	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	13654980	2315	2.70	5890	5930	5880	7650	4130	5890	5898.48	2.56	0	795	6076	5982	5926	5832	5776	5955	5805	77	1760	500	4350	10	1	15340000	910	6.94	0.63	12	0.02	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.99	N	170030	500	76 억		392214	N	N	0	N	00	N
26	20240925	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	0	3	0.00	504230390	84735	255.58	6000	6020	5870	7650	4130	5890	5951.00	2.61	0	-8831	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	904	6.89	0.62	12	0.55	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
27	20240925	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	0	3	0.00	490458610	82397	248.53	6000	6020	5870	7650	4130	5890	5952.38	2.61	0	-8871	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	904	6.89	0.62	12	0.54	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
28	20240925	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	50	2	0.85	391153280	65597	197.86	6000	6020	5910	7650	4130	5890	5962.98	2.61	0	-2800	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	911	6.95	0.63	12	0.43	855.00	9486.00	8720	20240115	-31.88	5120	20240805	16.02	8720	-31.88	20240115	5120	16.02	20240805	8720	-31.88	20240115	5120	16.02	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
29	20240925	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	360206560	60393	182.16	6000	6020	5910	7650	4130	5890	5964.38	2.61	0	-5373	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	910	6.94	0.63	12	0.39	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
30	20240925	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	341903980	57316	172.88	6000	6020	5910	7650	4130	5890	5965.24	2.61	0	-5681	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	910	6.94	0.63	12	0.37	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
31	20240925	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	70	2	1.19	252707770	42382	127.83	6000	6020	5920	7650	4130	5890	5962.62	2.61	0	-5012	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	914	6.97	0.63	12	0.28	855.00	9486.00	8720	20240115	-31.65	5120	20240805	16.41	8720	-31.65	20240115	5120	16.41	20240805	8720	-31.65	20240115	5120	16.41	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
32	20240925	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	60	2	1.02	204599480	34308	103.48	6000	6020	5920	7650	4130	5890	5963.61	2.61	0	-6322	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	913	6.96	0.63	12	0.22	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
33	20240925	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	60	2	1.02	111918600	18755	56.57	6000	6020	5920	7650	4130	5890	5967.40	2.61	0	-9082	5956	5922	5886	5852	5816	5940	5870	77	1760	500	4350	10	1	15340000	913	6.96	0.63	12	0.12	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.95	N	170030	500	76 억		400993	N	N	0	N	00	N
34	20240924	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	20	2	0.34	193793710	32979	66.17	5850	5920	5850	7630	4110	5870	5876.29	2.61	0	86	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	904	6.89	0.62	12	0.21	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
35	20240924	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	10	2	0.17	178913490	30448	61.09	5850	5920	5850	7630	4110	5870	5876.11	2.61	0	-156	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	902	6.88	0.62	12	0.20	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
36	20240924	140857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	10	2	0.17	173306710	29496	59.18	5850	5920	5850	7630	4110	5870	5875.68	2.61	0	54	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	902	6.88	0.62	12	0.19	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
37	20240924	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-10	5	-0.17	147416210	25085	50.33	5850	5920	5850	7630	4110	5870	5876.78	2.61	0	-1548	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	899	6.85	0.62	12	0.16	855.00	9486.00	8720	20240115	-32.80	5120	20240805	14.45	8720	-32.80	20240115	5120	14.45	20240805	8720	-32.80	20240115	5120	14.45	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
38	20240924	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	10	2	0.17	126460900	21507	43.15	5850	5920	5850	7630	4110	5870	5880.18	2.61	0	-1455	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	902	6.88	0.62	12	0.14	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
39	20240924	110908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-10	5	-0.17	116322520	19780	39.69	5850	5920	5850	7630	4110	5870	5881.04	2.61	0	-1571	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	899	6.85	0.62	12	0.13	855.00	9486.00	8720	20240115	-32.80	5120	20240805	14.45	8720	-32.80	20240115	5120	14.45	20240805	8720	-32.80	20240115	5120	14.45	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
40	20240924	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	20	2	0.34	82513430	14022	28.13	5850	5920	5850	7630	4110	5870	5885.00	2.61	0	-1194	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	904	6.89	0.62	12	0.09	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
41	20240924	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	20	2	0.34	21181650	3613	7.25	5850	5890	5850	7630	4110	5870	5861.70	2.61	0	571	5963	5916	5843	5796	5723	5940	5820	77	1760	500	4340	10	1	15340000	904	6.89	0.62	12	0.02	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	4.04	N	170030	500	76 억		400855	N	N	0	N	00	N
42	20240923	160904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	276707710	47369	34.89	5850	5890	5770	7600	4100	5850	5841.48	2.60	0	2805	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	900	6.87	0.62	12	0.31	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
43	20240923	150906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	264778830	45334	33.39	5850	5890	5770	7600	4100	5850	5840.62	2.60	0	2274	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	900	6.87	0.62	12	0.30	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
44	20240923	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	224822700	38515	28.37	5850	5890	5770	7600	4100	5850	5837.28	2.60	0	3300	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	904	6.89	0.62	12	0.25	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
45	20240923	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	181627360	31159	22.95	5850	5870	5770	7600	4100	5850	5829.05	2.60	0	1225	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	900	6.87	0.62	12	0.20	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
46	20240923	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	0	3	0.00	128041170	22013	16.22	5850	5870	5770	7600	4100	5850	5816.62	2.60	0	1867	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	897	6.84	0.62	12	0.14	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
47	20240923	110907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-10	5	-0.17	116728220	20075	14.79	5850	5870	5770	7600	4100	5850	5814.61	2.60	0	1806	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	896	6.83	0.62	12	0.13	855.00	9486.00	8720	20240115	-33.03	5120	20240805	14.06	8720	-33.03	20240115	5120	14.06	20240805	8720	-33.03	20240115	5120	14.06	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
48	20240923	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-10	5	-0.17	98963630	17031	12.55	5850	5870	5770	7600	4100	5850	5810.79	2.60	0	1966	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	896	6.83	0.62	12	0.11	855.00	9486.00	8720	20240115	-33.03	5120	20240805	14.06	8720	-33.03	20240115	5120	14.06	20240805	8720	-33.03	20240115	5120	14.06	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
49	20240923	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-30	5	-0.51	49238830	8493	6.26	5850	5870	5770	7600	4100	5850	5797.58	2.60	0	3328	6096	5972	5906	5782	5716	5940	5750	77	1750	500	4320	10	1	15340000	893	6.81	0.61	12	0.06	855.00	9486.00	8720	20240115	-33.26	5120	20240805	13.67	8720	-33.26	20240115	5120	13.67	20240805	8720	-33.26	20240115	5120	13.67	20240805	4.08	N	170030	500	76 억		398483	N	N	0	N	00	N
50	20240913	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	40	2	0.67	1310140600	215341	139.72	6110	6250	5970	7770	4190	5980	6084.30	2.51	0	-738	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	923	7.04	0.63	12	1.40	855.00	9486.00	8720	20240115	-30.96	5120	20240805	17.58	8720	-30.96	20240115	5120	17.58	20240805	8720	-30.96	20240115	5120	17.58	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
51	20240913	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	70	2	1.17	1189028990	195262	126.69	6110	6250	5970	7770	4190	5980	6089.40	2.51	0	-9882	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	928	7.08	0.64	12	1.27	855.00	9486.00	8720	20240115	-30.62	5120	20240805	18.16	8720	-30.62	20240115	5120	18.16	20240805	8720	-30.62	20240115	5120	18.16	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
52	20240913	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	40	2	0.67	1107158750	181668	117.87	6110	6250	5970	7770	4190	5980	6094.41	2.51	0	-15047	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	923	7.04	0.63	12	1.18	855.00	9486.00	8720	20240115	-30.96	5120	20240805	17.58	8720	-30.96	20240115	5120	17.58	20240805	8720	-30.96	20240115	5120	17.58	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
53	20240913	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	20	2	0.33	1018087960	166849	108.26	6110	6250	5970	7770	4190	5980	6101.85	2.51	0	-16458	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	920	7.02	0.63	12	1.09	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
54	20240913	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	0	3	0.00	994065770	162848	105.66	6110	6250	5970	7770	4190	5980	6104.26	2.51	0	-16248	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	917	6.99	0.63	12	1.06	855.00	9486.00	8720	20240115	-31.42	5120	20240805	16.80	8720	-31.42	20240115	5120	16.80	20240805	8720	-31.42	20240115	5120	16.80	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
55	20240913	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	70	2	1.17	858705060	140290	91.03	6110	6250	6010	7770	4190	5980	6120.93	2.51	0	-11009	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	928	7.08	0.64	12	0.91	855.00	9486.00	8720	20240115	-30.62	5120	20240805	18.16	8720	-30.62	20240115	5120	18.16	20240805	8720	-30.62	20240115	5120	18.16	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
56	20240913	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	80	2	1.34	734324310	119706	77.67	6110	6250	6020	7770	4190	5980	6134.40	2.51	0	-9652	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	930	7.09	0.64	12	0.78	855.00	9486.00	8720	20240115	-30.50	5120	20240805	18.36	8720	-30.50	20240115	5120	18.36	20240805	8720	-30.50	20240115	5120	18.36	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
57	20240913	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	200	2	3.34	383764350	62362	40.46	6110	6250	6050	7770	4190	5980	6153.82	2.51	0	-4298	6133	6056	5933	5856	5733	6095	5895	77	1790	500	4420	10	1	15340000	948	7.23	0.65	12	0.41	855.00	9486.00	8720	20240115	-29.13	5120	20240805	20.70	8720	-29.13	20240115	5120	20.70	20240805	8720	-29.13	20240115	5120	20.70	20240805	4.22	N	170030	500	76 억		385788	N	N	0	N	00	N
58	20240912	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	180	2	3.10	873714100	147085	37.63	5810	6010	5810	7540	4060	5800	5940.07	2.14	0	56208	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	917	6.99	0.63	12	0.96	855.00	9486.00	8720	20240115	-31.42	5120	20240805	16.80	8720	-31.42	20240115	5120	16.80	20240805	8720	-31.42	20240115	5120	16.80	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
59	20240912	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	190	2	3.28	809652420	136394	34.89	5810	6010	5810	7540	4060	5800	5936.16	2.14	0	49113	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	919	7.01	0.63	12	0.89	855.00	9486.00	8720	20240115	-31.31	5120	20240805	16.99	8720	-31.31	20240115	5120	16.99	20240805	8720	-31.31	20240115	5120	16.99	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
60	20240912	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	180	2	3.10	644356850	108751	27.82	5810	6010	5810	7540	4060	5800	5925.10	2.14	0	26223	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	917	6.99	0.63	12	0.71	855.00	9486.00	8720	20240115	-31.42	5120	20240805	16.80	8720	-31.42	20240115	5120	16.80	20240805	8720	-31.42	20240115	5120	16.80	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
61	20240912	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	150	2	2.59	608339560	102709	26.28	5810	6010	5810	7540	4060	5800	5922.98	2.14	0	22955	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	913	6.96	0.63	12	0.67	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
62	20240912	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	130	2	2.24	583160470	98466	25.19	5810	6010	5810	7540	4060	5800	5922.49	2.14	0	21148	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	910	6.94	0.63	12	0.64	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
63	20240912	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	120	2	2.07	558162700	94241	24.11	5810	6010	5810	7540	4060	5800	5922.76	2.14	0	20982	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	908	6.92	0.62	12	0.61	855.00	9486.00	8720	20240115	-32.11	5120	20240805	15.62	8720	-32.11	20240115	5120	15.62	20240805	8720	-32.11	20240115	5120	15.62	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
64	20240912	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	110	2	1.90	471313350	79563	20.35	5810	6010	5810	7540	4060	5800	5923.82	2.14	0	27555	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	907	6.91	0.62	12	0.52	855.00	9486.00	8720	20240115	-32.22	5120	20240805	15.43	8720	-32.22	20240115	5120	15.43	20240805	8720	-32.22	20240115	5120	15.43	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
65	20240912	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	60	2	1.03	115447290	19744	5.05	5810	5940	5810	7540	4060	5800	5847.28	2.14	0	5522	6333	6066	5933	5666	5533	6000	5600	77	1740	500	4290	10	1	15340000	899	6.85	0.62	12	0.13	855.00	9486.00	8720	20240115	-32.80	5120	20240805	14.45	8720	-32.80	20240115	5120	14.45	20240805	8720	-32.80	20240115	5120	14.45	20240805	4.27	N	170030	500	76 억		328152	N	N	0	N	00	N
66	20240911	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-370	5	-6.00	2281326020	383889	23.56	6070	6200	5800	8020	4320	6170	5942.79	2.19	0	-12809	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	890	6.78	0.61	12	2.50	855.00	9486.00	8720	20240115	-33.49	5120	20240805	13.28	8720	-33.49	20240115	5120	13.28	20240805	8720	-33.49	20240115	5120	13.28	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
67	20240911	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-370	5	-6.00	2154130360	361991	22.21	6070	6200	5800	8020	4320	6170	5950.78	2.19	0	-11666	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	890	6.78	0.61	12	2.36	855.00	9486.00	8720	20240115	-33.49	5120	20240805	13.28	8720	-33.49	20240115	5120	13.28	20240805	8720	-33.49	20240115	5120	13.28	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
68	20240911	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-290	5	-4.70	1802620700	301742	18.52	6070	6200	5850	8020	4320	6170	5974.05	2.19	0	-959	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	902	6.88	0.62	12	1.97	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
69	20240911	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-280	5	-4.54	1674282660	279876	17.17	6070	6200	5860	8020	4320	6170	5982.23	2.19	0	2759	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	904	6.89	0.62	12	1.82	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
70	20240911	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-280	5	-4.54	1599155920	267090	16.39	6070	6200	5860	8020	4320	6170	5987.33	2.19	0	3277	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	904	6.89	0.62	12	1.74	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
71	20240911	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-290	5	-4.70	1456537320	242842	14.90	6070	6200	5870	8020	4320	6170	5997.88	2.19	0	3576	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	902	6.88	0.62	12	1.58	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
72	20240911	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-180	5	-2.92	997913730	165278	10.14	6070	6200	5930	8020	4320	6170	6037.79	2.19	0	8345	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	919	7.01	0.63	12	1.08	855.00	9486.00	8720	20240115	-31.31	5120	20240805	16.99	8720	-31.31	20240115	5120	16.99	20240805	8720	-31.31	20240115	5120	16.99	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
73	20240911	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-100	5	-1.62	312082930	51274	3.15	6070	6200	6060	8020	4320	6170	6086.57	2.19	0	-6444	6883	6526	6273	5916	5663	6705	6095	77	1850	500	4560	10	1	15340000	931	7.10	0.64	12	0.33	855.00	9486.00	8720	20240115	-30.39	5120	20240805	18.55	8720	-30.39	20240115	5120	18.55	20240805	8720	-30.39	20240115	5120	18.55	20240805	3.82	N	170030	500	76 억		335378	N	N	0	N	00	N
74	20240910	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	10202544050	1613792	17.60	6050	6630	6020	7930	4270	6100	6322.36	1.88	0	7821	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	946	7.22	0.65	12	10.52	855.00	9486.00	8720	20240115	-29.24	5120	20240805	20.51	8720	-29.24	20240115	5120	20.51	20240805	8720	-29.24	20240115	5120	20.51	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
75	20240910	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	10031943240	1586112	17.30	6050	6630	6020	7930	4270	6100	6325.09	1.88	0	8961	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	946	7.22	0.65	12	10.34	855.00	9486.00	8720	20240115	-29.24	5120	20240805	20.51	8720	-29.24	20240115	5120	20.51	20240805	8720	-29.24	20240115	5120	20.51	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
76	20240910	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	9664787280	1526787	16.65	6050	6630	6020	7930	4270	6100	6330.39	1.88	0	7230	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	946	7.22	0.65	12	9.95	855.00	9486.00	8720	20240115	-29.24	5120	20240805	20.51	8720	-29.24	20240115	5120	20.51	20240805	8720	-29.24	20240115	5120	20.51	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
77	20240910	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	80	2	1.31	9306758320	1468695	16.02	6050	6630	6020	7930	4270	6100	6337.01	1.88	0	7874	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	948	7.23	0.65	12	9.57	855.00	9486.00	8720	20240115	-29.13	5120	20240805	20.70	8720	-29.13	20240115	5120	20.70	20240805	8720	-29.13	20240115	5120	20.70	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
78	20240910	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	180	2	2.95	8932765960	1408832	15.37	6050	6630	6020	7930	4270	6100	6340.82	1.88	0	28105	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	963	7.35	0.66	12	9.18	855.00	9486.00	8720	20240115	-27.98	5120	20240805	22.66	8720	-27.98	20240115	5120	22.66	20240805	8720	-27.98	20240115	5120	22.66	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
79	20240910	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	190	2	3.11	8577299740	1352088	14.75	6050	6630	6020	7930	4270	6100	6344.03	1.88	0	34566	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	965	7.36	0.66	12	8.81	855.00	9486.00	8720	20240115	-27.87	5120	20240805	22.85	8720	-27.87	20240115	5120	22.85	20240805	8720	-27.87	20240115	5120	22.85	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
80	20240910	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	170	2	2.79	7821850970	1231104	13.43	6050	6630	6020	7930	4270	6100	6353.85	1.88	0	27167	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	962	7.33	0.66	12	8.03	855.00	9486.00	8720	20240115	-28.10	5120	20240805	22.46	8720	-28.10	20240115	5120	22.46	20240805	8720	-28.10	20240115	5120	22.46	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
81	20240910	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	1081726300	178431	1.95	6050	6180	6020	7930	4270	6100	6062.10	1.88	0	31096	7926	7012	6246	5332	4566	7470	5790	77	1830	500	4510	10	1	15340000	946	7.22	0.65	12	1.16	855.00	9486.00	8720	20240115	-29.24	5120	20240805	20.51	8720	-29.24	20240115	5120	20.51	20240805	8720	-29.24	20240115	5120	20.51	20240805	3.86	N	170030	500	76 억		288431	N	N	0	N	00	N
82	20240909	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	400	2	7.02	60523604390	9013394	17967.14	5480	7160	5480	7410	3990	5700	6715.57	2.17	0	6702	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	936	7.13	0.64	12	58.76	855.00	9486.00	8720	20240115	-30.05	5120	20240805	19.14	8720	-30.05	20240115	5120	19.14	20240805	8720	-30.05	20240115	5120	19.14	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
83	20240909	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	1000	2	17.54	56385230970	8367717	16680.06	5480	7160	5480	7410	3990	5700	6738.42	2.17	0	-16266	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	1028	7.84	0.71	12	54.55	855.00	9486.00	8720	20240115	-23.17	5120	20240805	30.86	8720	-23.17	20240115	5120	30.86	20240805	8720	-23.17	20240115	5120	30.86	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
84	20240909	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	1020	2	17.89	33776641020	5108202	10182.60	5480	6970	5480	7410	3990	5700	6612.24	2.17	0	-51797	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	1031	7.86	0.71	12	33.30	855.00	9486.00	8720	20240115	-22.94	5120	20240805	31.25	8720	-22.94	20240115	5120	31.25	20240805	8720	-22.94	20240115	5120	31.25	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
85	20240909	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	550	2	9.65	20945882930	3199504	6377.83	5480	6850	5480	7410	3990	5700	6546.60	2.17	0	-64309	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	959	7.31	0.66	12	20.86	855.00	9486.00	8720	20240115	-28.33	5120	20240805	22.07	8720	-28.33	20240115	5120	22.07	20240805	8720	-28.33	20240115	5120	22.07	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
86	20240909	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	970	2	17.02	18503577590	2821932	5625.19	5480	6850	5480	7410	3990	5700	6557.06	2.17	0	-67960	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	1023	7.80	0.70	12	18.40	855.00	9486.00	8720	20240115	-23.51	5120	20240805	30.27	8720	-23.51	20240115	5120	30.27	20240805	8720	-23.51	20240115	5120	30.27	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
87	20240909	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	820	2	14.39	8106996350	1261689	2515.03	5480	6800	5480	7410	3990	5700	6425.51	2.17	0	-67250	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	1000	7.63	0.69	12	8.22	855.00	9486.00	8720	20240115	-25.23	5120	20240805	27.34	8720	-25.23	20240115	5120	27.34	20240805	8720	-25.23	20240115	5120	27.34	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
88	20240909	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-50	5	-0.88	75294930	13553	27.02	5480	5650	5480	7410	3990	5700	5555.59	2.17	0	-708	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	867	6.61	0.60	12	0.09	855.00	9486.00	8720	20240115	-35.21	5120	20240805	10.35	8720	-35.21	20240115	5120	10.35	20240805	8720	-35.21	20240115	5120	10.35	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
89	20240909	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-100	5	-1.75	29289540	5320	10.60	5480	5650	5480	7410	3990	5700	5505.55	2.17	0	942	6006	5852	5736	5582	5466	5795	5525	77	1710	500	4210	10	1	15340000	859	6.55	0.59	12	0.03	855.00	9486.00	8720	20240115	-35.78	5120	20240805	9.38	8720	-35.78	20240115	5120	9.38	20240805	8720	-35.78	20240115	5120	9.38	20240805	3.90	N	170030	500	76 억		332577	N	N	0	N	00	N
90	20240906	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-200	5	-3.39	287958570	50106	130.38	5850	5890	5620	7670	4130	5900	5747.10	2.17	0	-739	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	874	6.67	0.60	12	0.33	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
91	20240906	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-230	5	-3.90	272256180	47345	123.19	5850	5890	5620	7670	4130	5900	5750.47	2.17	0	-348	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	870	6.63	0.60	12	0.31	855.00	9486.00	8720	20240115	-34.98	5120	20240805	10.74	8720	-34.98	20240115	5120	10.74	20240805	8720	-34.98	20240115	5120	10.74	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
92	20240906	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-200	5	-3.39	231263690	40149	104.47	5850	5890	5620	7670	4130	5900	5760.14	2.17	0	-486	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	874	6.67	0.60	12	0.26	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
93	20240906	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-160	5	-2.71	213732770	37075	96.47	5850	5890	5620	7670	4130	5900	5764.88	2.17	0	-771	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	881	6.71	0.61	12	0.24	855.00	9486.00	8720	20240115	-34.17	5120	20240805	12.11	8720	-34.17	20240115	5120	12.11	20240805	8720	-34.17	20240115	5120	12.11	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
94	20240906	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-160	5	-2.71	202931520	35194	91.58	5850	5890	5620	7670	4130	5900	5766.08	2.17	0	-136	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	881	6.71	0.61	12	0.23	855.00	9486.00	8720	20240115	-34.17	5120	20240805	12.11	8720	-34.17	20240115	5120	12.11	20240805	8720	-34.17	20240115	5120	12.11	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
95	20240906	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-150	5	-2.54	174876270	30314	78.88	5850	5890	5620	7670	4130	5900	5768.83	2.17	0	1068	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	882	6.73	0.61	12	0.20	855.00	9486.00	8720	20240115	-34.06	5120	20240805	12.30	8720	-34.06	20240115	5120	12.30	20240805	8720	-34.06	20240115	5120	12.30	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
96	20240906	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-210	5	-3.56	145922410	25256	65.72	5850	5890	5620	7670	4130	5900	5777.73	2.17	0	-1365	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	873	6.65	0.60	12	0.16	855.00	9486.00	8720	20240115	-34.75	5120	20240805	11.13	8720	-34.75	20240115	5120	11.13	20240805	8720	-34.75	20240115	5120	11.13	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
97	20240906	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	31477300	5369	13.97	5850	5890	5850	7670	4130	5900	5862.79	2.17	0	581	6133	6016	5913	5796	5693	6075	5855	77	1770	500	4360	10	1	15340000	899	6.85	0.62	12	0.04	855.00	9486.00	8720	20240115	-32.80	5120	20240805	14.45	8720	-32.80	20240115	5120	14.45	20240805	8720	-32.80	20240115	5120	14.45	20240805	3.94	N	170030	500	76 억		333316	N	N	0	N	00	N
98	20240905	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	224743260	38237	92.33	5890	6030	5810	7720	4160	5940	5877.64	2.15	0	2790	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	905	6.90	0.62	12	0.25	855.00	9486.00	8720	20240115	-32.34	5120	20240805	15.23	8720	-32.34	20240115	5120	15.23	20240805	8720	-32.34	20240115	5120	15.23	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
99	20240905	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	208271060	35451	85.61	5890	6030	5810	7720	4160	5940	5874.90	2.15	0	3122	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	905	6.90	0.62	12	0.23	855.00	9486.00	8720	20240115	-32.34	5120	20240805	15.23	8720	-32.34	20240115	5120	15.23	20240805	8720	-32.34	20240115	5120	15.23	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
100	20240905	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-110	5	-1.85	123000450	20846	50.34	5890	6030	5820	7720	4160	5940	5900.43	2.15	0	-5693	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	894	6.82	0.61	12	0.14	855.00	9486.00	8720	20240115	-33.14	5120	20240805	13.87	8720	-33.14	20240115	5120	13.87	20240805	8720	-33.14	20240115	5120	13.87	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
101	20240905	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-60	5	-1.01	84764440	14297	34.52	5890	6030	5850	7720	4160	5940	5928.83	2.15	0	-5722	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	902	6.88	0.62	12	0.09	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
102	20240905	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-20	5	-0.34	55299920	9292	22.44	5890	6030	5890	7720	4160	5940	5951.35	2.15	0	-3688	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	908	6.92	0.62	12	0.06	855.00	9486.00	8720	20240115	-32.11	5120	20240805	15.62	8720	-32.11	20240115	5120	15.62	20240805	8720	-32.11	20240115	5120	15.62	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
103	20240905	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	10	2	0.17	31994470	5364	12.95	5890	6030	5890	7720	4160	5940	5964.67	2.15	0	-813	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	913	6.96	0.63	12	0.03	855.00	9486.00	8720	20240115	-31.77	5120	20240805	16.21	8720	-31.77	20240115	5120	16.21	20240805	8720	-31.77	20240115	5120	16.21	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
104	20240905	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	60	2	1.01	17703450	2975	7.18	5890	6030	5890	7720	4160	5940	5950.74	2.15	0	105	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	920	7.02	0.63	12	0.02	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
105	20240905	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	50	2	0.84	8035880	1361	3.29	5890	6000	5890	7720	4160	5940	5904.39	2.15	0	-169	6193	6066	5983	5856	5773	6025	5815	77	1780	500	4390	10	1	15340000	919	7.01	0.63	12	0.01	855.00	9486.00	8720	20240115	-31.31	5120	20240805	16.99	8720	-31.31	20240115	5120	16.99	20240805	8720	-31.31	20240115	5120	16.99	20240805	3.98	N	170030	500	76 억		330526	N	N	0	N	00	N
106	20240904	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-150	5	-2.46	247253670	41402	230.86	5960	6110	5900	7910	4270	6090	5972.03	2.17	0	-2709	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	911	6.95	0.63	12	0.27	855.00	9486.00	8720	20240115	-31.88	5120	20240805	16.02	8720	-31.88	20240115	5120	16.02	20240805	8720	-31.88	20240115	5120	16.02	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
107	20240904	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-160	5	-2.63	233678150	39107	218.06	5960	6110	5910	7910	4270	6090	5975.35	2.17	0	-2701	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	910	6.94	0.63	12	0.25	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
108	20240904	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-160	5	-2.63	189877010	31707	176.80	5960	6110	5910	7910	4270	6090	5988.49	2.17	0	-2493	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	910	6.94	0.63	12	0.21	855.00	9486.00	8720	20240115	-32.00	5120	20240805	15.82	8720	-32.00	20240115	5120	15.82	20240805	8720	-32.00	20240115	5120	15.82	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
109	20240904	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-120	5	-1.97	160307900	26732	149.06	5960	6110	5910	7910	4270	6090	5996.85	2.17	0	-1917	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	916	6.98	0.63	12	0.17	855.00	9486.00	8720	20240115	-31.54	5120	20240805	16.60	8720	-31.54	20240115	5120	16.60	20240805	8720	-31.54	20240115	5120	16.60	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
110	20240904	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-90	5	-1.48	135052560	22504	125.48	5960	6110	5910	7910	4270	6090	6001.27	2.17	0	-2965	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	920	7.02	0.63	12	0.15	855.00	9486.00	8720	20240115	-31.19	5120	20240805	17.19	8720	-31.19	20240115	5120	17.19	20240805	8720	-31.19	20240115	5120	17.19	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
111	20240904	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-20	5	-0.33	126244760	21043	117.34	5960	6110	5910	7910	4270	6090	5999.37	2.17	0	-2882	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	931	7.10	0.64	12	0.14	855.00	9486.00	8720	20240115	-30.39	5120	20240805	18.55	8720	-30.39	20240115	5120	18.55	20240805	8720	-30.39	20240115	5120	18.55	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
112	20240904	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-10	5	-0.16	96630480	16170	90.16	5960	6110	5910	7910	4270	6090	5975.91	2.17	0	-1757	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	933	7.11	0.64	12	0.11	855.00	9486.00	8720	20240115	-30.28	5120	20240805	18.75	8720	-30.28	20240115	5120	18.75	20240805	8720	-30.28	20240115	5120	18.75	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
113	20240904	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-150	5	-2.46	20081950	3373	18.81	5960	6090	5910	7910	4270	6090	5953.74	2.17	0	435	6316	6202	6146	6032	5976	6175	6005	77	1820	500	4500	10	1	15340000	911	6.95	0.63	12	0.02	855.00	9486.00	8720	20240115	-31.88	5120	20240805	16.02	8720	-31.88	20240115	5120	16.02	20240805	8720	-31.88	20240115	5120	16.02	20240805	3.96	N	170030	500	76 억		333244	N	N	0	N	00	N
114	20240903	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-50	5	-0.81	109981890	17927	104.12	6150	6260	6090	7980	4300	6140	6135.09	2.16	0	1374	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	934	7.12	0.64	12	0.12	855.00	9486.00	8720	20240115	-30.16	5120	20240805	18.95	8720	-30.16	20240115	5120	18.95	20240805	8720	-30.16	20240115	5120	18.95	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
115	20240903	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-30	5	-0.49	103840460	16920	98.27	6150	6260	6100	7980	4300	6140	6137.14	2.16	0	1365	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	937	7.15	0.64	12	0.11	855.00	9486.00	8720	20240115	-29.93	5120	20240805	19.34	8720	-29.93	20240115	5120	19.34	20240805	8720	-29.93	20240115	5120	19.34	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
116	20240903	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-40	5	-0.65	97800190	15932	92.54	6150	6260	6100	7980	4300	6140	6138.60	2.16	0	1441	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	936	7.13	0.64	12	0.10	855.00	9486.00	8720	20240115	-30.05	5120	20240805	19.14	8720	-30.05	20240115	5120	19.14	20240805	8720	-30.05	20240115	5120	19.14	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
117	20240903	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	60	2	0.98	71734690	11675	67.81	6150	6260	6100	7980	4300	6140	6144.30	2.16	0	-343	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	951	7.25	0.65	12	0.08	855.00	9486.00	8720	20240115	-28.90	5120	20240805	21.09	8720	-28.90	20240115	5120	21.09	20240805	8720	-28.90	20240115	5120	21.09	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
118	20240903	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	0	3	0.00	32916430	5374	31.21	6150	6160	6100	7980	4300	6140	6125.13	2.16	0	-69	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	942	7.18	0.65	12	0.04	855.00	9486.00	8720	20240115	-29.59	5120	20240805	19.92	8720	-29.59	20240115	5120	19.92	20240805	8720	-29.59	20240115	5120	19.92	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
119	20240903	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	0	3	0.00	24131400	3939	22.88	6150	6160	6100	7980	4300	6140	6126.28	2.16	0	-149	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	942	7.18	0.65	12	0.03	855.00	9486.00	8720	20240115	-29.59	5120	20240805	19.92	8720	-29.59	20240115	5120	19.92	20240805	8720	-29.59	20240115	5120	19.92	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
120	20240903	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	20451840	3338	19.39	6150	6160	6100	7980	4300	6140	6126.97	2.16	0	-62	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	943	7.19	0.65	12	0.02	855.00	9486.00	8720	20240115	-29.47	5120	20240805	20.12	8720	-29.47	20240115	5120	20.12	20240805	8720	-29.47	20240115	5120	20.12	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
121	20240903	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-40	5	-0.65	3839120	626	3.64	6150	6150	6100	7980	4300	6140	6132.78	2.16	0	-54	6366	6252	6166	6052	5966	6210	6010	77	1840	500	4540	10	1	15340000	936	7.13	0.64	12	0.00	855.00	9486.00	8720	20240115	-30.05	5120	20240805	19.14	8720	-30.05	20240115	5120	19.14	20240805	8720	-30.05	20240115	5120	19.14	20240805	4.01	N	170030	500	76 억		331870	N	N	0	N	00	N
122	20240902	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	-20	5	-0.32	105434970	17194	75.84	6200	6280	6080	8000	4320	6160	6132.08	2.19	0	-3348	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	942	7.18	0.65	12	0.11	855.00	9486.00	8720	20240115	-29.59	5120	20240805	19.92	8720	-29.59	20240115	5120	19.92	20240805	8720	-29.59	20240115	5120	19.92	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
123	20240902	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	-20	5	-0.32	102657750	16740	73.84	6200	6280	6080	8000	4320	6160	6132.48	2.19	0	-3348	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	942	7.18	0.65	12	0.11	855.00	9486.00	8720	20240115	-29.59	5120	20240805	19.92	8720	-29.59	20240115	5120	19.92	20240805	8720	-29.59	20240115	5120	19.92	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
124	20240902	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	0	3	0.00	88474030	14414	63.58	6200	6280	6090	8000	4320	6160	6138.06	2.19	0	-3346	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	945	7.20	0.65	12	0.09	855.00	9486.00	8720	20240115	-29.36	5120	20240805	20.31	8720	-29.36	20240115	5120	20.31	20240805	8720	-29.36	20240115	5120	20.31	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
125	20240902	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-40	5	-0.65	64196290	10442	46.06	6200	6280	6090	8000	4320	6160	6147.89	2.19	0	-3806	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	939	7.16	0.65	12	0.07	855.00	9486.00	8720	20240115	-29.82	5120	20240805	19.53	8720	-29.82	20240115	5120	19.53	20240805	8720	-29.82	20240115	5120	19.53	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
126	20240902	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-30	5	-0.49	57143510	9285	40.96	6200	6280	6090	8000	4320	6160	6154.39	2.19	0	-3806	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	940	7.17	0.65	12	0.06	855.00	9486.00	8720	20240115	-29.70	5120	20240805	19.73	8720	-29.70	20240115	5120	19.73	20240805	8720	-29.70	20240115	5120	19.73	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
127	20240902	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-30	5	-0.49	46034750	7465	32.93	6200	6280	6100	8000	4320	6160	6166.74	2.19	0	-3871	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	940	7.17	0.65	12	0.05	855.00	9486.00	8720	20240115	-29.70	5120	20240805	19.73	8720	-29.70	20240115	5120	19.73	20240805	8720	-29.70	20240115	5120	19.73	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
128	20240902	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	20	2	0.32	34920680	5654	24.94	6200	6280	6130	8000	4320	6160	6176.28	2.19	0	-3396	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	948	7.23	0.65	12	0.04	855.00	9486.00	8720	20240115	-29.13	5120	20240805	20.70	8720	-29.13	20240115	5120	20.70	20240805	8720	-29.13	20240115	5120	20.70	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N
129	20240902	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	50	2	0.81	11585660	1868	8.24	6200	6280	6190	8000	4320	6160	6202.17	2.19	0	-1407	6280	6220	6170	6110	6060	6250	6140	77	1840	500	4550	10	1	15340000	953	7.26	0.65	12	0.01	855.00	9486.00	8720	20240115	-28.78	5120	20240805	21.29	8720	-28.78	20240115	5120	21.29	20240805	8720	-28.78	20240115	5120	21.29	20240805	4.00	N	170030	500	76 억		335218	N	N	0	N	00	N