KissMeData/043370/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	160510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-130	5	-1.28	299476070	29861	188.92	10150	10160	9990	13180	7100	10140	10029.01	12.99	0	-6112	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2102	3.42	0.29	12	0.14	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.71	N	043370	500	105 억		2728427	N	N	12	N	00	N
3	20240930	150516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-110	5	-1.08	268693350	26789	169.49	10150	10160	9990	13180	7100	10140	10029.99	12.99	0	-5771	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2106	3.42	0.29	12	0.13	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
4	20240930	140514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-110	5	-1.08	168392760	16780	106.16	10150	10160	9990	13180	7100	10140	10035.33	12.99	0	-2893	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2106	3.42	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
5	20240930	130515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	-100	5	-0.99	145076600	14456	91.46	10150	10160	9990	13180	7100	10140	10035.74	12.99	0	-1932	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2108	3.43	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.03	8710	20231207	15.27	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8710	15.27	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
6	20240930	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	-120	5	-1.18	141039350	14054	88.92	10150	10160	9990	13180	7100	10140	10035.53	12.99	0	-1722	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2104	3.42	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
7	20240930	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-70	5	-0.69	65529070	6512	41.20	10150	10160	10010	13180	7100	10140	10062.82	12.99	0	-3090	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2115	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.83	8710	20231207	15.61	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
8	20240930	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-70	5	-0.69	35373170	3506	22.18	10150	10160	10040	13180	7100	10140	10089.32	12.99	0	-2182	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2115	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.83	8710	20231207	15.61	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
9	20240930	090452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	20	2	0.20	5299380	523	3.31	10150	10160	10110	13180	7100	10140	10132.66	12.99	0	-521	10300	10220	10160	10080	10020	10190	10050	105	3040	500	7500	10	1	21000000	2134	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.20	8710	20231207	16.65	14350	-29.20	20240617	9010	12.76	20240129	14350	-29.20	20240617	8710	16.65	20231207	0.71	N	043370	500	105 억		2728427	N	N	7	N	00	N
10	20240927	160509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-30	5	-0.29	160391890	15803	100.36	10170	10240	10100	13220	7120	10170	10149.46	13.00	0	-2785	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2129	3.46	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.72	N	043370	500	105 억		2729963	N	N	7	N	00	N
11	20240927	150514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-20	5	-0.20	149014750	14681	93.24	10170	10240	10100	13220	7120	10170	10150.18	13.00	0	-2542	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2132	3.47	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
12	20240927	140517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	-10	5	-0.10	132511810	13055	82.91	10170	10240	10100	13220	7120	10170	10150.27	13.00	0	-2115	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2134	3.47	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.20	8710	20231207	16.65	14350	-29.20	20240617	9010	12.76	20240129	14350	-29.20	20240617	8710	16.65	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
13	20240927	130513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	10	2	0.10	122293880	12049	76.52	10170	10240	10100	13220	7120	10170	10149.71	13.00	0	-1685	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2138	3.48	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.06	8710	20231207	16.88	14350	-29.06	20240617	9010	12.99	20240129	14350	-29.06	20240617	8710	16.88	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
14	20240927	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-30	5	-0.29	95588230	9416	59.80	10170	10240	10100	13220	7120	10170	10151.68	13.00	0	-1249	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2129	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
15	20240927	110513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-20	5	-0.20	75619140	7451	47.32	10170	10240	10100	13220	7120	10170	10148.86	13.00	0	-394	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2132	3.47	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
16	20240927	100512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-20	5	-0.20	19712580	1945	12.35	10170	10170	10100	13220	7120	10170	10135.00	13.00	0	-872	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2132	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
17	20240927	090512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	0	3	0.00	7659630	754	4.79	10170	10170	10110	13220	7120	10170	10158.66	13.00	0	-724	10270	10220	10120	10070	9970	10245	10095	105	3050	500	7520	10	1	21000000	2136	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.13	8710	20231207	16.76	14350	-29.13	20240617	9010	12.87	20240129	14350	-29.13	20240617	8710	16.76	20231207	0.72	N	043370	500	105 억		2729963	N	N	4	N	00	N
18	20240926	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	180	2	1.80	158507120	15726	73.92	10030	10170	10020	12980	7000	9990	10079.30	12.99	0	1976	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2136	3.47	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.13	8710	20231207	16.76	14350	-29.13	20240617	9010	12.87	20240129	14350	-29.13	20240617	8710	16.76	20231207	0.74	N	043370	500	105 억		2727953	N	N	4	N	00	N
19	20240926	150503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	160	2	1.60	153708770	15254	71.70	10030	10160	10020	12980	7000	9990	10076.62	12.99	0	1966	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2132	3.47	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
20	20240926	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	130	2	1.30	130496980	12966	60.94	10030	10140	10020	12980	7000	9990	10064.55	12.99	0	2046	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2125	3.46	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
21	20240926	130510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	130	2	1.30	119983570	11927	56.06	10030	10140	10020	12980	7000	9990	10059.83	12.99	0	2041	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2125	3.46	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
22	20240926	120511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	100	2	1.00	107049890	10646	50.04	10030	10140	10020	12980	7000	9990	10055.41	12.99	0	2759	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2119	3.44	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
23	20240926	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	140	2	1.40	79588800	7919	37.22	10030	10130	10020	12980	7000	9990	10050.36	12.99	0	2681	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2127	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
24	20240926	100511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	80	2	0.80	70404200	7009	32.94	10030	10090	10020	12980	7000	9990	10044.83	12.99	0	2469	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2115	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.83	8710	20231207	15.61	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
25	20240926	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	60	2	0.60	2097200	209	0.98	10030	10050	10020	12980	7000	9990	10034.45	12.99	0	-56	10270	10130	10060	9920	9850	10095	9885	105	2990	500	7390	10	1	21000000	2111	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.97	8710	20231207	15.38	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.74	N	043370	500	105 억		2727953	N	N	7	N	00	N
26	20240925	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	-80	5	-0.79	214660330	21267	107.51	10130	10200	9990	13090	7050	10070	10093.61	13.01	0	-6519	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2098	3.41	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.74	N	043370	500	105 억		2732664	N	N	7	N	00	N
27	20240925	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-70	5	-0.70	202127900	20015	101.18	10130	10200	10000	13090	7050	10070	10098.82	13.01	0	-6409	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2100	3.41	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
28	20240925	140510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	40	2	0.40	140525860	13872	70.13	10130	10200	10070	13090	7050	10070	10130.18	13.01	0	-4408	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2123	3.45	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
29	20240925	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	10	2	0.10	129287580	12759	64.50	10130	10200	10070	13090	7050	10070	10133.05	13.01	0	-4025	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2117	3.44	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.76	8710	20231207	15.73	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8710	15.73	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
30	20240925	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	50	2	0.50	103050770	10162	51.37	10130	10200	10100	13090	7050	10070	10140.80	13.01	0	-2087	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2125	3.46	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
31	20240925	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	50	2	0.50	88766210	8750	44.23	10130	10200	10100	13090	7050	10070	10144.71	13.01	0	-1172	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2125	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
32	20240925	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	70	2	0.70	63934660	6297	31.83	10130	10200	10120	13090	7050	10070	10153.19	13.01	0	-982	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2129	3.46	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
33	20240925	090508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	130	2	1.29	19552670	1925	9.73	10130	10200	10130	13090	7050	10070	10157.23	13.01	0	81	10190	10130	10030	9970	9870	10160	10000	105	3020	500	7450	10	1	21000000	2142	3.48	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.92	8710	20231207	17.11	14350	-28.92	20240617	9010	13.21	20240129	14350	-28.92	20240617	8710	17.11	20231207	0.74	N	043370	500	105 억		2732664	N	N	5	N	00	N
34	20240924	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	120	2	1.21	197788200	19713	50.32	9950	10090	9930	12930	6970	9950	10032.82	13.00	0	1217	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2115	3.44	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.83	8590	20230913	17.23	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.73	N	043370	500	105 억		2729071	N	N	5	N	00	N
35	20240924	150505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	140	2	1.41	143376630	14300	36.50	9950	10090	9930	12930	6970	9950	10026.34	13.00	0	595	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2119	3.44	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.69	8590	20230913	17.46	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
36	20240924	140504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	110	2	1.11	116754500	11658	29.76	9950	10070	9930	12930	6970	9950	10014.97	13.00	0	-559	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2113	3.43	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.90	8590	20230913	17.11	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
37	20240924	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	100	2	1.01	91112550	9106	23.24	9950	10070	9930	12930	6970	9950	10005.77	13.00	0	-1117	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2111	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.97	8590	20230913	17.00	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
38	20240924	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	100	2	1.01	82203810	8219	20.98	9950	10070	9930	12930	6970	9950	10001.68	13.00	0	-1666	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2111	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.97	8590	20230913	17.00	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
39	20240924	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	30	2	0.30	59646830	5971	15.24	9950	10050	9930	12930	6970	9950	9989.42	13.00	0	-989	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8590	20230913	16.18	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
40	20240924	100503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	80	2	0.80	45392360	4546	11.60	9950	10050	9930	12930	6970	9950	9985.12	13.00	0	-560	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	8590	20230913	16.76	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
41	20240924	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9960	10	2	0.10	16571590	1666	4.25	9950	9990	9930	12930	6970	9950	9946.93	13.00	0	-126	10130	10040	9980	9890	9830	10010	9860	105	2980	500	7360	10	1	21000000	2092	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.59	8590	20230913	15.95	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	8710	14.35	20231207	0.73	N	043370	500	105 억		2729071	N	N	3	N	00	N
42	20240923	160503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	-100	5	-1.00	387996680	38940	134.73	10000	10070	9920	13060	7040	10050	9964.07	12.95	0	-6219	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2090	3.40	0.29	12	0.19	2929.00	34733.00	14350	20240617	-30.66	8550	20230912	16.37	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.72	N	043370	500	105 억		2719299	N	N	3	N	00	N
43	20240923	150504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-70	5	-0.70	344381020	34565	119.59	10000	10070	9920	13060	7040	10050	9963.29	12.95	0	-5039	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2096	3.41	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.45	8550	20230912	16.73	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
44	20240923	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	-100	5	-1.00	289457710	29049	100.51	10000	10070	9920	13060	7040	10050	9964.46	12.95	0	-5241	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2090	3.40	0.29	12	0.14	2929.00	34733.00	14350	20240617	-30.66	8550	20230912	16.37	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
45	20240923	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	-110	5	-1.09	201231690	20175	69.80	10000	10070	9920	13060	7040	10050	9974.31	12.95	0	-4878	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2087	3.39	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.73	8550	20230912	16.26	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8710	14.12	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
46	20240923	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	-110	5	-1.09	135868810	13597	47.04	10000	10070	9930	13060	7040	10050	9992.56	12.95	0	-4632	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2087	3.39	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.73	8550	20230912	16.26	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8710	14.12	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
47	20240923	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-50	5	-0.50	73728810	7363	25.47	10000	10070	9970	13060	7040	10050	10013.42	12.95	0	-2918	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2100	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.31	8550	20230912	16.96	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
48	20240923	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	0	3	0.00	39149620	3913	13.54	10000	10070	9970	13060	7040	10050	10005.01	12.95	0	-1469	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2111	3.43	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.97	8550	20230912	17.54	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
49	20240923	090502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	-80	5	-0.80	11254300	1126	3.90	10000	10070	9970	13060	7040	10050	9994.94	12.95	0	-658	10190	10120	10060	9990	9930	10155	10025	105	3010	500	7430	10	1	21000000	2094	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.52	8550	20230912	16.61	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.72	N	043370	500	105 억		2719299	N	N	33	N	00	N
50	20240913	160441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	290	2	2.97	506612370	50839	101.62	9810	10100	9810	12680	6840	9760	9965.03	12.84	0	24289	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2111	3.43	0.29	12	0.24	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8590	17.00	20230913	0.70	N	043370	500	105 억		2697370	N	N	4	N	00	N
51	20240913	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	280	2	2.87	502906040	50470	100.88	9810	10100	9810	12680	6840	9760	9964.45	12.84	0	24339	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2108	3.43	0.29	12	0.24	2929.00	34733.00	14350	20240617	-30.03	8450	20230908	18.82	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8590	16.88	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
52	20240913	140446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	290	2	2.97	497302300	49912	99.77	9810	10100	9810	12680	6840	9760	9963.58	12.84	0	24371	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2111	3.43	0.29	12	0.24	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8590	17.00	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
53	20240913	130443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	290	2	2.97	451728340	45385	90.72	9810	10100	9810	12680	6840	9760	9953.25	12.84	0	24613	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2111	3.43	0.29	12	0.22	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8590	17.00	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
54	20240913	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	190	2	1.95	428995410	43105	86.16	9810	10100	9810	12680	6840	9760	9952.34	12.84	0	23017	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2090	3.40	0.29	12	0.21	2929.00	34733.00	14350	20240617	-30.66	8450	20230908	17.75	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8590	15.83	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
55	20240913	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	210	2	2.15	333190980	33506	66.97	9810	10100	9810	12680	6840	9760	9944.22	12.84	0	16457	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2094	3.40	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.52	8450	20230908	17.99	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8590	16.07	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
56	20240913	100445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	160	2	1.64	189293180	18978	37.93	9810	10100	9810	12680	6840	9760	9974.35	12.84	0	7947	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2083	3.39	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.87	8450	20230908	17.40	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8590	15.48	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
57	20240913	090446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	240	2	2.46	37092010	3747	7.49	9810	10000	9810	12680	6840	9760	9899.12	12.84	0	1676	9986	9872	9786	9672	9586	9930	9730	105	2920	500	7220	10	1	21000000	2100	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.31	8450	20230908	18.34	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8590	16.41	20230913	0.70	N	043370	500	105 억		2697370	N	N	34	N	00	N
58	20240912	160441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	50	2	0.51	482708210	49526	127.46	9710	9900	9700	12620	6800	9710	9746.35	12.75	0	20310	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2050	3.33	0.28	12	0.24	2929.00	34733.00	14350	20240617	-31.99	8450	20230908	15.50	14350	-31.99	20240617	9010	8.32	20240129	14350	-31.99	20240617	8550	14.15	20230912	0.67	N	043370	500	105 억		2677040	N	N	34	N	00	N
59	20240912	150442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	40	2	0.41	444055950	45557	117.24	9710	9900	9700	12620	6800	9710	9747.26	12.75	0	18021	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2048	3.33	0.28	12	0.22	2929.00	34733.00	14350	20240617	-32.06	8450	20230908	15.38	14350	-32.06	20240617	9010	8.21	20240129	14350	-32.06	20240617	8550	14.04	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
60	20240912	140444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	50	2	0.51	284951040	29200	75.15	9710	9900	9710	12620	6800	9710	9758.60	12.75	0	8321	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2050	3.33	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.99	8450	20230908	15.50	14350	-31.99	20240617	9010	8.32	20240129	14350	-31.99	20240617	8550	14.15	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
61	20240912	130442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9740	30	2	0.31	219159780	22442	57.76	9710	9900	9710	12620	6800	9710	9765.61	12.75	0	6226	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2045	3.33	0.28	12	0.11	2929.00	34733.00	14350	20240617	-32.13	8450	20230908	15.27	14350	-32.13	20240617	9010	8.10	20240129	14350	-32.13	20240617	8550	13.92	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
62	20240912	120441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	40	2	0.41	168114980	17196	44.25	9710	9900	9710	12620	6800	9710	9776.40	12.75	0	4821	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2048	3.33	0.28	12	0.08	2929.00	34733.00	14350	20240617	-32.06	8450	20230908	15.38	14350	-32.06	20240617	9010	8.21	20240129	14350	-32.06	20240617	8550	14.04	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
63	20240912	110440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	50	2	0.51	123090870	12577	32.37	9710	9900	9710	12620	6800	9710	9786.98	12.75	0	2824	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2050	3.33	0.28	12	0.06	2929.00	34733.00	14350	20240617	-31.99	8450	20230908	15.50	14350	-31.99	20240617	9010	8.32	20240129	14350	-31.99	20240617	8550	14.15	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
64	20240912	100441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9790	80	2	0.82	85184460	8695	22.38	9710	9900	9710	12620	6800	9710	9796.95	12.75	0	1316	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2056	3.34	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.78	8450	20230908	15.86	14350	-31.78	20240617	9010	8.66	20240129	14350	-31.78	20240617	8550	14.50	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
65	20240912	090442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9790	80	2	0.82	10058440	1032	2.66	9710	9790	9710	12620	6800	9710	9746.55	12.75	0	99	9923	9816	9743	9636	9563	9780	9600	105	2910	500	7180	10	1	21000000	2056	3.34	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.78	8450	20230908	15.86	14350	-31.78	20240617	9010	8.66	20240129	14350	-31.78	20240617	8550	14.50	20230912	0.67	N	043370	500	105 억		2677040	N	N	0	N	00	N
66	20240911	160433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9710	-90	5	-0.92	377994500	38854	108.53	9810	9850	9670	12740	6860	9800	9728.59	12.76	0	-2061	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2039	3.32	0.28	12	0.19	2929.00	34733.00	14350	20240617	-32.33	8450	20230908	14.91	14350	-32.33	20240617	9010	7.77	20240129	14350	-32.33	20240617	8520	13.97	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
67	20240911	150436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9720	-80	5	-0.82	363259190	37335	104.29	9810	9850	9670	12740	6860	9800	9729.72	12.76	0	-1771	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2041	3.32	0.28	12	0.18	2929.00	34733.00	14350	20240617	-32.26	8450	20230908	15.03	14350	-32.26	20240617	9010	7.88	20240129	14350	-32.26	20240617	8520	14.08	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
68	20240911	140436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9730	-70	5	-0.71	243749650	25022	69.90	9810	9850	9720	12740	6860	9800	9741.41	12.76	0	128	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2043	3.32	0.28	12	0.12	2929.00	34733.00	14350	20240617	-32.20	8450	20230908	15.15	14350	-32.20	20240617	9010	7.99	20240129	14350	-32.20	20240617	8520	14.20	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
69	20240911	130434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9740	-60	5	-0.61	199906880	20517	57.31	9810	9850	9720	12740	6860	9800	9743.48	12.76	0	-543	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2045	3.33	0.28	12	0.10	2929.00	34733.00	14350	20240617	-32.13	8450	20230908	15.27	14350	-32.13	20240617	9010	8.10	20240129	14350	-32.13	20240617	8520	14.32	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
70	20240911	120438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9730	-70	5	-0.71	165281020	16960	47.38	9810	9850	9720	12740	6860	9800	9745.34	12.76	0	-955	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2043	3.32	0.28	12	0.08	2929.00	34733.00	14350	20240617	-32.20	8450	20230908	15.15	14350	-32.20	20240617	9010	7.99	20240129	14350	-32.20	20240617	8520	14.20	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
71	20240911	110433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9740	-60	5	-0.61	130123920	13349	37.29	9810	9850	9720	12740	6860	9800	9747.84	12.76	0	-2142	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2045	3.33	0.28	12	0.06	2929.00	34733.00	14350	20240617	-32.13	8450	20230908	15.27	14350	-32.13	20240617	9010	8.10	20240129	14350	-32.13	20240617	8520	14.32	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
72	20240911	100433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9730	-70	5	-0.71	57770640	5923	16.55	9810	9850	9720	12740	6860	9800	9753.61	12.76	0	-1031	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2043	3.32	0.28	12	0.03	2929.00	34733.00	14350	20240617	-32.20	8450	20230908	15.15	14350	-32.20	20240617	9010	7.99	20240129	14350	-32.20	20240617	8520	14.20	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
73	20240911	090438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	10	2	0.10	117720	12	0.03	9810	9810	9810	12740	6860	9800	9810.00	12.76	0	-1	10186	9992	9896	9702	9606	9945	9655	105	2940	500	7250	10	1	21000000	2060	3.35	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.64	8450	20230908	16.09	14350	-31.64	20240617	9010	8.88	20240129	14350	-31.64	20240617	8520	15.14	20230911	0.69	N	043370	500	105 억		2679423	N	N	0	N	00	N
74	20240910	160433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-250	5	-2.49	352074950	35684	99.46	10050	10090	9800	13060	7040	10050	9866.48	12.72	0	8084	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2058	3.35	0.28	12	0.17	2929.00	34733.00	14350	20240617	-31.71	8450	20230908	15.98	14350	-31.71	20240617	9010	8.77	20240129	14350	-31.71	20240617	8520	15.02	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
75	20240910	150437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-170	5	-1.69	298157550	30193	84.16	10050	10090	9800	13060	7040	10050	9875.06	12.72	0	8360	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2075	3.37	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.15	8450	20230908	16.92	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8520	15.96	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
76	20240910	140434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-200	5	-1.99	255096650	25816	71.96	10050	10090	9800	13060	7040	10050	9881.34	12.72	0	7455	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2069	3.36	0.28	12	0.12	2929.00	34733.00	14350	20240617	-31.36	8450	20230908	16.57	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8520	15.61	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
77	20240910	130435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-250	5	-2.49	208208330	21044	58.66	10050	10090	9800	13060	7040	10050	9893.95	12.72	0	6882	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2058	3.35	0.28	12	0.10	2929.00	34733.00	14350	20240617	-31.71	8450	20230908	15.98	14350	-31.71	20240617	9010	8.77	20240129	14350	-31.71	20240617	8520	15.02	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
78	20240910	120433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-200	5	-1.99	168468130	16999	47.38	10050	10090	9820	13060	7040	10050	9910.47	12.72	0	5345	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2069	3.36	0.28	12	0.08	2929.00	34733.00	14350	20240617	-31.36	8450	20230908	16.57	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8520	15.61	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
79	20240910	110434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	-140	5	-1.39	127504970	12842	35.80	10050	10090	9830	13060	7040	10050	9928.75	12.72	0	3352	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2081	3.38	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.94	8450	20230908	17.28	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8520	16.31	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
80	20240910	100435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-160	5	-1.59	56940210	5720	15.94	10050	10090	9880	13060	7040	10050	9954.58	12.72	0	497	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2077	3.38	0.28	12	0.03	2929.00	34733.00	14350	20240617	-31.08	8450	20230908	17.04	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8520	16.08	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
81	20240910	090433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	30	2	0.30	1722810	171	0.48	10050	10080	10050	13060	7040	10050	10074.91	12.72	0	-69	10476	10262	9946	9732	9416	10370	9840	105	3010	500	7430	10	1	21000000	2117	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.76	8450	20230908	19.29	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8520	18.31	20230911	0.76	N	043370	500	105 억		2671650	N	N	177	N	00	N
82	20240909	160426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	250	2	2.55	354106770	35775	70.72	9640	10160	9630	12740	6860	9800	9897.77	12.72	0	1941	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2111	3.43	0.29	12	0.17	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8520	17.96	20230911	0.75	N	043370	500	105 억		2670153	N	N	177	N	00	N
83	20240909	150429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	280	2	2.86	332375350	33614	66.45	9640	10160	9630	12740	6860	9800	9888.00	12.72	0	2065	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2117	3.44	0.29	12	0.16	2929.00	34733.00	14350	20240617	-29.76	8450	20230908	19.29	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8520	18.31	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
84	20240909	140431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	300	2	3.06	291378060	29558	58.43	9640	10120	9630	12740	6860	9800	9857.84	12.72	0	3074	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2121	3.45	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.62	8450	20230908	19.53	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8520	18.54	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
85	20240909	130428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	130	2	1.33	230277620	23464	46.38	9640	10000	9630	12740	6860	9800	9814.08	12.72	0	3281	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2085	3.39	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.80	8450	20230908	17.51	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8520	16.55	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
86	20240909	120427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	150	2	1.53	211326970	21555	42.61	9640	10000	9630	12740	6860	9800	9804.08	12.72	0	2961	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2090	3.40	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.66	8450	20230908	17.75	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8520	16.78	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
87	20240909	110428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	130	2	1.33	173557520	17753	35.09	9640	9930	9630	12740	6860	9800	9776.24	12.72	0	2230	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2085	3.39	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.80	8450	20230908	17.51	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8520	16.55	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
88	20240909	100432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	-40	5	-0.41	77062370	7951	15.72	9640	9780	9630	12740	6860	9800	9692.16	12.72	0	-429	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2050	3.33	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.99	8450	20230908	15.50	14350	-31.99	20240617	9010	8.32	20240129	14350	-31.99	20240617	8520	14.55	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
89	20240909	090425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9670	-130	5	-1.33	8812730	914	1.81	9640	9780	9640	12740	6860	9800	9641.94	12.72	0	275	10133	9966	9803	9636	9473	9885	9555	105	2940	500	7250	10	1	21000000	2031	3.30	0.28	12	0.00	2929.00	34733.00	14350	20240617	-32.61	8450	20230908	14.44	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8520	13.50	20230911	0.75	N	043370	500	105 억		2670153	N	N	58	N	00	N
90	20240906	160423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-100	5	-1.01	495465820	50555	150.25	9810	9970	9640	12870	6930	9900	9800.53	12.72	0	-7321	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2058	3.35	0.28	12	0.24	2929.00	34733.00	14350	20240617	-31.71	8450	20230908	15.98	14350	-31.71	20240617	9010	8.77	20240129	14350	-31.71	20240617	8450	15.98	20230908	0.77	N	043370	500	105 억		2672003	N	N	58	N	00	N
91	20240906	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-60	5	-0.61	325720410	33284	98.92	9810	9970	9640	12870	6930	9900	9786.10	12.72	0	-3233	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2066	3.36	0.28	12	0.16	2929.00	34733.00	14350	20240617	-31.43	8450	20230908	16.45	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	8450	16.45	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
92	20240906	140430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-60	5	-0.61	230270420	23574	70.06	9810	9970	9640	12870	6930	9900	9767.98	12.72	0	-2104	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2066	3.36	0.28	12	0.11	2929.00	34733.00	14350	20240617	-31.43	8450	20230908	16.45	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	8450	16.45	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
93	20240906	130427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-20	5	-0.20	207134070	21222	63.07	9810	9970	9640	12870	6930	9900	9760.35	12.72	0	-2309	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2075	3.37	0.28	12	0.10	2929.00	34733.00	14350	20240617	-31.15	8450	20230908	16.92	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8450	16.92	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
94	20240906	120429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-20	5	-0.20	201235290	20624	61.29	9810	9970	9640	12870	6930	9900	9757.34	12.72	0	-2320	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2075	3.37	0.28	12	0.10	2929.00	34733.00	14350	20240617	-31.15	8450	20230908	16.92	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8450	16.92	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
95	20240906	110431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-10	5	-0.10	178726960	18339	54.50	9810	9970	9640	12870	6930	9900	9745.73	12.72	0	-1795	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2077	3.38	0.28	12	0.09	2929.00	34733.00	14350	20240617	-31.08	8450	20230908	17.04	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8450	17.04	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
96	20240906	100425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9720	-180	5	-1.82	104574520	10730	31.89	9810	9970	9640	12870	6930	9900	9745.99	12.72	0	-2347	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2041	3.32	0.28	12	0.05	2929.00	34733.00	14350	20240617	-32.26	8450	20230908	15.03	14350	-32.26	20240617	9010	7.88	20240129	14350	-32.26	20240617	8450	15.03	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
97	20240906	090428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	70	2	0.71	638450	65	0.19	9810	9970	9810	12870	6930	9900	9822.31	12.72	0	5	10046	9972	9906	9832	9766	9940	9800	105	2970	500	7320	10	1	21000000	2094	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.52	8450	20230908	17.99	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8450	17.99	20230908	0.77	N	043370	500	105 억		2672003	N	N	0	N	00	N
98	20240905	160421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-40	5	-0.40	331632530	33547	75.47	9970	9980	9840	12920	6960	9940	9885.51	12.83	0	-21941	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2079	3.38	0.29	12	0.16	2929.00	34733.00	14350	20240617	-31.01	8450	20230908	17.16	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8450	17.16	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
99	20240905	150428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-70	5	-0.70	308409330	31198	70.19	9970	9980	9840	12920	6960	9940	9885.55	12.83	0	-20370	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2073	3.37	0.28	12	0.15	2929.00	34733.00	14350	20240617	-31.22	8450	20230908	16.80	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8450	16.80	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
100	20240905	140426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-70	5	-0.70	269111700	27215	61.22	9970	9980	9840	12920	6960	9940	9888.36	12.83	0	-18770	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2073	3.37	0.28	12	0.13	2929.00	34733.00	14350	20240617	-31.22	8450	20230908	16.80	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8450	16.80	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
101	20240905	130427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-60	5	-0.60	197124580	19917	44.81	9970	9980	9840	12920	6960	9940	9897.30	12.83	0	-13060	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2075	3.37	0.28	12	0.09	2929.00	34733.00	14350	20240617	-31.15	8450	20230908	16.92	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8450	16.92	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
102	20240905	120424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-70	5	-0.70	176590250	17837	40.13	9970	9980	9840	12920	6960	9940	9900.22	12.83	0	-12100	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2073	3.37	0.28	12	0.08	2929.00	34733.00	14350	20240617	-31.22	8450	20230908	16.80	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8450	16.80	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
103	20240905	110424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-60	5	-0.60	130427880	13158	29.60	9970	9980	9840	12920	6960	9940	9912.44	12.83	0	-8213	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2075	3.37	0.28	12	0.06	2929.00	34733.00	14350	20240617	-31.15	8450	20230908	16.92	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8450	16.92	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
104	20240905	100423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	-10	5	-0.10	52969050	5328	11.99	9970	9980	9910	12920	6960	9940	9941.64	12.83	0	-2242	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2085	3.39	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.80	8450	20230908	17.51	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8450	17.51	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
105	20240905	090427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	10	2	0.10	616870	62	0.14	9970	9980	9940	12920	6960	9940	9949.52	12.83	0	-40	10126	10032	9876	9782	9626	10080	9830	105	2980	500	7350	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	8450	20230908	17.75	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8450	17.75	20230908	0.77	N	043370	500	105 억		2693759	N	N	0	N	00	N
106	20240904	160418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	-120	5	-1.19	438517850	44432	256.98	9890	9970	9720	13070	7050	10060	9869.41	12.88	0	-10166	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2087	3.39	0.29	12	0.21	2929.00	34733.00	14350	20240617	-30.73	8450	20230908	17.63	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8450	17.63	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
107	20240904	150421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	-140	5	-1.39	432157430	43791	253.27	9890	9970	9720	13070	7050	10060	9868.64	12.88	0	-9702	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2083	3.39	0.29	12	0.21	2929.00	34733.00	14350	20240617	-30.87	8450	20230908	17.40	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8450	17.40	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
108	20240904	140423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	-150	5	-1.49	254996570	25916	149.89	9890	9970	9720	13070	7050	10060	9839.35	12.88	0	-8114	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2081	3.38	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.94	8450	20230908	17.28	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8450	17.28	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
109	20240904	130422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	-120	5	-1.19	228387190	23235	134.38	9890	9970	9720	13070	7050	10060	9829.45	12.88	0	-7274	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2087	3.39	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.73	8450	20230908	17.63	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8450	17.63	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
110	20240904	120420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	-150	5	-1.49	187002690	19065	110.27	9890	9970	9720	13070	7050	10060	9808.69	12.88	0	-7671	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2081	3.38	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.94	8450	20230908	17.28	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8450	17.28	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
111	20240904	110419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	-140	5	-1.39	166027040	16946	98.01	9890	9970	9720	13070	7050	10060	9797.42	12.88	0	-7188	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2083	3.39	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.87	8450	20230908	17.40	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8450	17.40	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
112	20240904	100423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-260	5	-2.58	136486440	13946	80.66	9890	9970	9720	13070	7050	10060	9786.78	12.88	0	-6269	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2058	3.35	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.71	8450	20230908	15.98	14350	-31.71	20240617	9010	8.77	20240129	14350	-31.71	20240617	8450	15.98	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
113	20240904	090420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-250	5	-2.49	30822610	3128	18.09	9890	9890	9780	13070	7050	10060	9853.78	12.88	0	-852	10186	10122	10056	9992	9926	10090	9960	105	3010	500	7440	10	1	21000000	2060	3.35	0.28	12	0.01	2929.00	34733.00	14350	20240617	-31.64	8450	20230908	16.09	14350	-31.64	20240617	9010	8.88	20240129	14350	-31.64	20240617	8450	16.09	20230908	0.77	N	043370	500	105 억		2703942	N	N	0	N	00	N
114	20240903	160416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	20	2	0.20	173493560	17270	23.50	10090	10120	9990	13050	7030	10040	10045.87	12.85	0	4458	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2113	3.43	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.90	8450	20230908	19.05	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8450	19.05	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
115	20240903	150418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	10	2	0.10	157645700	15696	21.36	10090	10120	9990	13050	7030	10040	10043.69	12.85	0	3567	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2111	3.43	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8450	18.93	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
116	20240903	140418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	30	2	0.30	130594840	13009	17.70	10090	10090	9990	13050	7030	10040	10038.81	12.85	0	3449	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2115	3.44	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.83	8450	20230908	19.17	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8450	19.17	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
117	20240903	130419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	20	2	0.20	89002740	8866	12.06	10090	10090	9990	13050	7030	10040	10038.66	12.85	0	2145	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2113	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.90	8450	20230908	19.05	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8450	19.05	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
118	20240903	120414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	20	2	0.20	66948900	6671	9.08	10090	10090	9990	13050	7030	10040	10035.81	12.85	0	869	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2113	3.43	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.90	8450	20230908	19.05	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8450	19.05	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
119	20240903	110412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-10	5	-0.10	53459020	5329	7.25	10090	10090	9990	13050	7030	10040	10031.72	12.85	0	358	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2106	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.10	8450	20230908	18.70	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8450	18.70	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
120	20240903	100413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-30	5	-0.30	24644260	2449	3.33	10090	10090	10010	13050	7030	10040	10062.99	12.85	0	86	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2102	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.24	8450	20230908	18.46	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8450	18.46	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
121	20240903	090413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	40	2	0.40	1372090	136	0.19	10090	10090	10080	13050	7030	10040	10088.90	12.85	0	0	10380	10210	10070	9900	9760	10140	9830	105	3010	500	7420	10	1	21000000	2117	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.76	8450	20230908	19.29	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8450	19.29	20230908	0.77	N	043370	500	105 억		2698032	N	N	242	N	00	N
122	20240902	160410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	-190	5	-1.86	737628370	73437	133.58	10240	10240	9930	13290	7170	10230	10044.37	12.82	0	2331	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2108	3.43	0.29	12	0.35	2929.00	34733.00	14350	20240617	-30.03	8450	20230908	18.82	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8450	18.82	20230908	0.74	N	043370	500	105 억		2691679	N	N	242	N	00	N
123	20240902	150416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	-190	5	-1.86	712724350	70958	129.08	10240	10240	9930	13290	7170	10230	10044.31	12.82	0	1053	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2108	3.43	0.29	12	0.34	2929.00	34733.00	14350	20240617	-30.03	8450	20230908	18.82	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8450	18.82	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
124	20240902	140417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-220	5	-2.15	596932970	59399	108.05	10240	10240	9930	13290	7170	10230	10049.55	12.82	0	-3079	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2102	3.42	0.29	12	0.28	2929.00	34733.00	14350	20240617	-30.24	8450	20230908	18.46	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8450	18.46	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
125	20240902	130414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-220	5	-2.15	510629960	50783	92.38	10240	10240	9930	13290	7170	10230	10055.14	12.82	0	-7273	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2102	3.42	0.29	12	0.24	2929.00	34733.00	14350	20240617	-30.24	8450	20230908	18.46	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8450	18.46	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
126	20240902	120416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	-210	5	-2.05	422106550	41935	76.28	10240	10240	9930	13290	7170	10230	10065.73	12.82	0	-10925	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2104	3.42	0.29	12	0.20	2929.00	34733.00	14350	20240617	-30.17	8450	20230908	18.58	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8450	18.58	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
127	20240902	110412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	-210	5	-2.05	288585390	28566	51.96	10240	10240	10010	13290	7170	10230	10102.41	12.82	0	-8411	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2104	3.42	0.29	12	0.14	2929.00	34733.00	14350	20240617	-30.17	8450	20230908	18.58	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8450	18.58	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
128	20240902	100412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	-180	5	-1.76	191131510	18850	34.29	10240	10240	10040	13290	7170	10230	10139.60	12.82	0	-7975	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2111	3.43	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.97	8450	20230908	18.93	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8450	18.93	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N
129	20240902	090408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-80	5	-0.78	14393530	1417	2.58	10240	10240	10130	13290	7170	10230	10157.75	12.82	0	-888	10430	10330	10280	10180	10130	10305	10155	105	3060	500	7570	10	1	21000000	2132	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.27	8450	20230908	20.12	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8450	20.12	20230908	0.74	N	043370	500	105 억		2691679	N	N	160	N	00	N