KissMeData/053700/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	160546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	-60	5	-1.30	132649080	29094	67.42	4615	4620	4510	5980	3220	4600	4559.25	0.00	0	-14002	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1039	3.46	0.32	12	0.13	1311.00	14253.00	6730	20240215	-32.54	3700	20240805	22.70	6730	-32.54	20240215	3700	22.70	20240805	6730	-32.54	20240215	3700	22.70	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240930	150553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-65	5	-1.41	123198900	27013	62.60	4615	4620	4510	5980	3220	4600	4560.55	0.00	0	-13016	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1037	3.46	0.32	12	0.12	1311.00	14253.00	6730	20240215	-32.62	3700	20240805	22.57	6730	-32.62	20240215	3700	22.57	20240805	6730	-32.62	20240215	3700	22.57	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240930	140551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-50	5	-1.09	99234145	21738	50.38	4615	4620	4510	5980	3220	4600	4564.81	0.00	0	-9835	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1041	3.47	0.32	12	0.10	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240930	130552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	-40	5	-0.87	89177585	19530	45.26	4615	4620	4510	5980	3220	4600	4565.97	0.00	0	-9561	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1043	3.48	0.32	12	0.09	1311.00	14253.00	6730	20240215	-32.24	3700	20240805	23.24	6730	-32.24	20240215	3700	23.24	20240805	6730	-32.24	20240215	3700	23.24	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240930	120548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-65	5	-1.41	86592800	18962	43.94	4615	4620	4510	5980	3220	4600	4566.43	0.00	0	-9684	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1037	3.46	0.32	12	0.08	1311.00	14253.00	6730	20240215	-32.62	3700	20240805	22.57	6730	-32.62	20240215	3700	22.57	20240805	6730	-32.62	20240215	3700	22.57	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240930	110546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	-60	5	-1.30	66653610	14554	33.73	4615	4620	4530	5980	3220	4600	4579.57	0.00	0	-7542	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1039	3.46	0.32	12	0.06	1311.00	14253.00	6730	20240215	-32.54	3700	20240805	22.70	6730	-32.54	20240215	3700	22.70	20240805	6730	-32.54	20240215	3700	22.70	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240930	100545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	-20	5	-0.43	36992765	8047	18.65	4615	4620	4565	5980	3220	4600	4597.04	0.00	0	-3141	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1048	3.49	0.32	12	0.04	1311.00	14253.00	6730	20240215	-31.95	3700	20240805	23.78	6730	-31.95	20240215	3700	23.78	20240805	6730	-31.95	20240215	3700	23.78	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240930	090525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	-5	5	-0.11	7083460	1536	3.56	4615	4620	4595	5980	3220	4600	4612.65	0.00	0	-1213	4653	4626	4598	4571	4543	4640	4585	114	1380	500	3400	5	1	22877190	1051	3.50	0.32	12	0.01	1311.00	14253.00	6730	20240215	-31.72	3700	20240805	24.19	6730	-31.72	20240215	3700	24.19	20240805	6730	-31.72	20240215	3700	24.19	20240805	2.18	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240927	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	25	2	0.55	197776410	43002	102.17	4580	4625	4570	5940	3205	4575	4599.24	0.00	0	-1123	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1052	3.51	0.32	12	0.19	1311.00	14253.00	6730	20240215	-31.65	3700	20240805	24.32	6730	-31.65	20240215	3700	24.32	20240805	6730	-31.65	20240215	3700	24.32	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240927	150551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	5	2	0.11	180323610	39201	93.14	4580	4625	4570	5940	3205	4575	4599.97	0.00	0	-1272	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1048	3.49	0.32	12	0.17	1311.00	14253.00	6730	20240215	-31.95	3700	20240805	23.78	6730	-31.95	20240215	3700	23.78	20240805	6730	-31.95	20240215	3700	23.78	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240927	140555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	20	2	0.44	144892725	31475	74.78	4580	4625	4570	5940	3205	4575	4603.42	0.00	0	1133	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1051	3.50	0.32	12	0.14	1311.00	14253.00	6730	20240215	-31.72	3700	20240805	24.19	6730	-31.72	20240215	3700	24.19	20240805	6730	-31.72	20240215	3700	24.19	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240927	130550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	25	2	0.55	118151400	25656	60.96	4580	4625	4570	5940	3205	4575	4605.22	0.00	0	1924	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1052	3.51	0.32	12	0.11	1311.00	14253.00	6730	20240215	-31.65	3700	20240805	24.32	6730	-31.65	20240215	3700	24.32	20240805	6730	-31.65	20240215	3700	24.32	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240927	120548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	10	2	0.22	81819885	17783	42.25	4580	4625	4570	5940	3205	4575	4601.02	0.00	0	2165	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1049	3.50	0.32	12	0.08	1311.00	14253.00	6730	20240215	-31.87	3700	20240805	23.92	6730	-31.87	20240215	3700	23.92	20240805	6730	-31.87	20240215	3700	23.92	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240927	110550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	30	2	0.66	59095460	12831	30.49	4580	4625	4570	5940	3205	4575	4605.68	0.00	0	783	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1053	3.51	0.32	12	0.06	1311.00	14253.00	6730	20240215	-31.58	3700	20240805	24.46	6730	-31.58	20240215	3700	24.46	20240805	6730	-31.58	20240215	3700	24.46	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240927	100550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	40	2	0.87	54349055	11802	28.04	4580	4625	4570	5940	3205	4575	4605.07	0.00	0	872	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1056	3.52	0.32	12	0.05	1311.00	14253.00	6730	20240215	-31.43	3700	20240805	24.73	6730	-31.43	20240215	3700	24.73	20240805	6730	-31.43	20240215	3700	24.73	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240927	090549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	10	2	0.22	3448185	753	1.79	4580	4585	4570	5940	3205	4575	4579.26	0.00	0	-705	4645	4610	4565	4530	4485	4627	4547	114	1365	500	3380	5	1	22877190	1049	3.50	0.32	12	0.00	1311.00	14253.00	6730	20240215	-31.87	3700	20240805	23.92	6730	-31.87	20240215	3700	23.92	20240805	6730	-31.87	20240215	3700	23.92	20240805	2.22	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240926	160540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	55	2	1.22	191023075	41859	122.72	4570	4600	4520	5870	3165	4520	4563.48	0.00	0	4241	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1047	3.49	0.32	12	0.18	1311.00	14253.00	6730	20240215	-32.02	3700	20240805	23.65	6730	-32.02	20240215	3700	23.65	20240805	6730	-32.02	20240215	3700	23.65	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240926	150539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	30	2	0.66	163933365	35925	105.32	4570	4600	4520	5870	3165	4520	4563.21	0.00	0	1883	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1041	3.47	0.32	12	0.16	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240926	140546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	45	2	1.00	145338110	31851	93.38	4570	4600	4520	5870	3165	4520	4563.06	0.00	0	928	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1044	3.48	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.17	3700	20240805	23.38	6730	-32.17	20240215	3700	23.38	20240805	6730	-32.17	20240215	3700	23.38	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240926	130547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	30	2	0.66	136893680	30003	87.96	4570	4600	4520	5870	3165	4520	4562.67	0.00	0	1616	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1041	3.47	0.32	12	0.13	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240926	120547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	40	2	0.88	128640020	28191	82.65	4570	4600	4520	5870	3165	4520	4563.16	0.00	0	1290	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1043	3.48	0.32	12	0.12	1311.00	14253.00	6730	20240215	-32.24	3700	20240805	23.24	6730	-32.24	20240215	3700	23.24	20240805	6730	-32.24	20240215	3700	23.24	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240926	110546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	45	2	1.00	104377350	22874	67.06	4570	4600	4520	5870	3165	4520	4563.14	0.00	0	1717	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1044	3.48	0.32	12	0.10	1311.00	14253.00	6730	20240215	-32.17	3700	20240805	23.38	6730	-32.17	20240215	3700	23.38	20240805	6730	-32.17	20240215	3700	23.38	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240926	100547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	40	2	0.88	42716385	9396	27.55	4570	4570	4520	5870	3165	4520	4546.23	0.00	0	1547	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1043	3.48	0.32	12	0.04	1311.00	14253.00	6730	20240215	-32.24	3700	20240805	23.24	6730	-32.24	20240215	3700	23.24	20240805	6730	-32.24	20240215	3700	23.24	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240926	090544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	0	3	0.00	9246355	2034	5.96	4570	4570	4520	5870	3165	4520	4545.90	0.00	0	-64	4610	4565	4535	4490	4460	4550	4475	114	1350	500	3340	5	1	22877190	1034	3.45	0.32	12	0.01	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.19	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240925	160540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	0	3	0.00	153632980	33808	125.28	4535	4580	4505	5870	3165	4520	4544.54	0.00	0	-7	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1034	3.45	0.32	12	0.15	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240925	150545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-10	5	-0.22	144021245	31677	117.39	4535	4580	4510	5870	3165	4520	4546.56	0.00	0	305	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1032	3.44	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240925	140546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	30	2	0.66	106108535	23301	86.35	4535	4580	4530	5870	3165	4520	4553.82	0.00	0	2212	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1041	3.47	0.32	12	0.10	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240925	130544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	35	2	0.77	94741355	20800	77.08	4535	4580	4530	5870	3165	4520	4554.87	0.00	0	2891	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1042	3.47	0.32	12	0.09	1311.00	14253.00	6730	20240215	-32.32	3700	20240805	23.11	6730	-32.32	20240215	3700	23.11	20240805	6730	-32.32	20240215	3700	23.11	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240925	120544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	40	2	0.88	81762335	17950	66.52	4535	4580	4530	5870	3165	4520	4555.00	0.00	0	3511	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1043	3.48	0.32	12	0.08	1311.00	14253.00	6730	20240215	-32.24	3700	20240805	23.24	6730	-32.24	20240215	3700	23.24	20240805	6730	-32.24	20240215	3700	23.24	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240925	110542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	45	2	1.00	58290255	12792	47.40	4535	4580	4530	5870	3165	4520	4556.77	0.00	0	4525	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1044	3.48	0.32	12	0.06	1311.00	14253.00	6730	20240215	-32.17	3700	20240805	23.38	6730	-32.17	20240215	3700	23.38	20240805	6730	-32.17	20240215	3700	23.38	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240925	100544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	35	2	0.77	42931945	9418	34.90	4535	4580	4530	5870	3165	4520	4558.50	0.00	0	4267	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1042	3.47	0.32	12	0.04	1311.00	14253.00	6730	20240215	-32.32	3700	20240805	23.11	6730	-32.32	20240215	3700	23.11	20240805	6730	-32.32	20240215	3700	23.11	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240925	090544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	60	2	1.33	11026375	2413	8.94	4535	4580	4535	5870	3165	4520	4569.57	0.00	0	1330	4546	4532	4506	4492	4466	4540	4500	114	1350	500	3340	5	1	22877190	1048	3.49	0.32	12	0.01	1311.00	14253.00	6730	20240215	-31.95	3700	20240805	23.78	6730	-31.95	20240215	3700	23.78	20240805	6730	-31.95	20240215	3700	23.78	20240805	2.21	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240924	160540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	25	2	0.56	121219260	26931	77.85	4480	4520	4480	5840	3150	4495	4501.09	0.00	0	1804	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1034	3.45	0.32	12	0.12	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240924	150541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	10	2	0.22	104243160	23170	66.98	4480	4520	4480	5840	3150	4495	4499.06	0.00	0	-1306	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1031	3.44	0.32	12	0.10	1311.00	14253.00	6730	20240215	-33.06	3700	20240805	21.76	6730	-33.06	20240215	3700	21.76	20240805	6730	-33.06	20240215	3700	21.76	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240924	140539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	0	3	0.00	94039705	20903	60.43	4480	4520	4480	5840	3150	4495	4498.86	0.00	0	-1788	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1028	3.43	0.32	12	0.09	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240924	130540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	0	3	0.00	66433415	14763	42.68	4480	4520	4480	5840	3150	4495	4500.00	0.00	0	-2096	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1028	3.43	0.32	12	0.06	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240924	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	15	2	0.33	62134940	13808	39.92	4480	4520	4480	5840	3150	4495	4499.92	0.00	0	-2043	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1032	3.44	0.32	12	0.06	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240924	110540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	0	3	0.00	48486610	10771	31.14	4480	4520	4480	5840	3150	4495	4501.59	0.00	0	-1453	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1028	3.43	0.32	12	0.05	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240924	100539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	15	2	0.33	22569425	5010	14.48	4480	4520	4480	5840	3150	4495	4504.88	0.00	0	515	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1032	3.44	0.32	12	0.02	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240924	090540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	10	2	0.22	4817095	1073	3.10	4480	4505	4480	5840	3150	4495	4489.35	0.00	0	-23	4578	4536	4498	4456	4418	4517	4437	114	1345	500	3320	5	1	22877190	1031	3.44	0.32	12	0.00	1311.00	14253.00	6730	20240215	-33.06	3700	20240805	21.76	6730	-33.06	20240215	3700	21.76	20240805	6730	-33.06	20240215	3700	21.76	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240923	160538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	0	3	0.00	155745035	34592	38.34	4510	4540	4460	5840	3150	4495	4502.36	0.00	0	568	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1028	3.43	0.32	12	0.15	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240923	150540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	0	3	0.00	149601505	33225	36.83	4510	4540	4460	5840	3150	4495	4502.68	0.00	0	891	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1028	3.43	0.32	12	0.15	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240923	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	10	2	0.22	122616325	27224	30.17	4510	4540	4460	5840	3150	4495	4503.98	0.00	0	1406	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1031	3.44	0.32	12	0.12	1311.00	14253.00	6730	20240215	-33.06	3700	20240805	21.76	6730	-33.06	20240215	3700	21.76	20240805	6730	-33.06	20240215	3700	21.76	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240923	130540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	15	2	0.33	111748795	24813	27.50	4510	4540	4460	5840	3150	4495	4503.65	0.00	0	1587	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1032	3.44	0.32	12	0.11	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240923	120539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	20	2	0.44	74620150	16576	18.37	4510	4540	4460	5840	3150	4495	4501.71	0.00	0	-1721	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1033	3.44	0.32	12	0.07	1311.00	14253.00	6730	20240215	-32.91	3700	20240805	22.03	6730	-32.91	20240215	3700	22.03	20240805	6730	-32.91	20240215	3700	22.03	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240923	110539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	25	2	0.56	60670200	13487	14.95	4510	4540	4460	5840	3150	4495	4498.43	0.00	0	-1582	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1034	3.45	0.32	12	0.06	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240923	100538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	5	2	0.11	37780620	8423	9.34	4510	4510	4460	5840	3150	4495	4485.39	0.00	0	-1933	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1029	3.43	0.32	12	0.04	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240923	090538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-20	5	-0.44	14269185	3171	3.51	4510	4510	4475	5840	3150	4495	4499.93	0.00	0	-2469	4561	4527	4501	4467	4441	4545	4485	114	1345	500	3320	5	1	22877190	1024	3.41	0.31	12	0.01	1311.00	14253.00	6730	20240215	-33.51	3700	20240805	20.95	6730	-33.51	20240215	3700	20.95	20240805	6730	-33.51	20240215	3700	20.95	20240805	2.29	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240913	160513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-20	5	-0.44	189424095	41765	105.92	4565	4630	4460	5910	3185	4550	4535.49	0.00	0	5555	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1036	3.46	0.32	12	0.18	1311.00	14253.00	6730	20240215	-32.69	3700	20240805	22.43	6730	-32.69	20240215	3700	22.43	20240805	6730	-32.69	20240215	3700	22.43	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240913	150518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-30	5	-0.66	179506700	39574	100.37	4565	4630	4460	5910	3185	4550	4535.93	0.00	0	5205	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1034	3.45	0.32	12	0.17	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240913	140519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-40	5	-0.88	150585305	33160	84.10	4565	4630	4460	5910	3185	4550	4541.14	0.00	0	4409	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1032	3.44	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240913	130515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-35	5	-0.77	144164040	31740	80.50	4565	4630	4460	5910	3185	4550	4542.00	0.00	0	4345	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1033	3.44	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.91	3700	20240805	22.03	6730	-32.91	20240215	3700	22.03	20240805	6730	-32.91	20240215	3700	22.03	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240913	120517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-50	5	-1.10	139291365	30661	77.76	4565	4630	4460	5910	3185	4550	4542.92	0.00	0	4816	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1029	3.43	0.32	12	0.13	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240913	110518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-20	5	-0.44	105895300	23220	58.89	4565	4630	4530	5910	3185	4550	4560.58	0.00	0	6571	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1036	3.46	0.32	12	0.10	1311.00	14253.00	6730	20240215	-32.69	3700	20240805	22.43	6730	-32.69	20240215	3700	22.43	20240805	6730	-32.69	20240215	3700	22.43	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240913	100518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	0	3	0.00	96761635	21209	53.79	4565	4630	4535	5910	3185	4550	4562.36	0.00	0	6434	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1041	3.47	0.32	12	0.09	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240913	090521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	50	2	1.10	49252240	10832	27.47	4565	4600	4535	5910	3185	4550	4546.89	0.00	0	6061	4706	4627	4471	4392	4236	4667	4432	114	1360	500	3360	5	1	22877190	1052	3.51	0.32	12	0.05	1311.00	14253.00	6730	20240215	-31.65	3700	20240805	24.32	6730	-31.65	20240215	3700	24.32	20240805	6730	-31.65	20240215	3700	24.32	20240805	2.33	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240912	160512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	250	2	5.81	174923895	39411	84.95	4315	4550	4315	5590	3010	4300	4438.29	0.00	0	12519	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1041	3.47	0.32	12	0.17	1311.00	14253.00	6730	20240215	-32.39	3700	20240805	22.97	6730	-32.39	20240215	3700	22.97	20240805	6730	-32.39	20240215	3700	22.97	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240912	150515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	160	2	3.72	135804580	30793	66.37	4315	4465	4315	5590	3010	4300	4410.24	0.00	0	15397	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1020	3.40	0.31	12	0.13	1311.00	14253.00	6730	20240215	-33.73	3700	20240805	20.54	6730	-33.73	20240215	3700	20.54	20240805	6730	-33.73	20240215	3700	20.54	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240912	140517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	95	2	2.21	109675755	24920	53.71	4315	4445	4315	5590	3010	4300	4401.11	0.00	0	12944	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1005	3.35	0.31	12	0.11	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	6730	-34.70	20240215	3700	18.78	20240805	6730	-34.70	20240215	3700	18.78	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240912	130515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	110	2	2.56	82550570	18788	40.50	4315	4425	4315	5590	3010	4300	4393.79	0.00	0	9977	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1009	3.36	0.31	12	0.08	1311.00	14253.00	6730	20240215	-34.47	3700	20240805	19.19	6730	-34.47	20240215	3700	19.19	20240805	6730	-34.47	20240215	3700	19.19	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240912	120514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	110	2	2.56	76090520	17324	37.34	4315	4425	4315	5590	3010	4300	4392.20	0.00	0	10181	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1009	3.36	0.31	12	0.08	1311.00	14253.00	6730	20240215	-34.47	3700	20240805	19.19	6730	-34.47	20240215	3700	19.19	20240805	6730	-34.47	20240215	3700	19.19	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240912	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	115	2	2.67	70753865	16114	34.73	4315	4425	4315	5590	3010	4300	4390.83	0.00	0	9944	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1010	3.37	0.31	12	0.07	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	6730	-34.40	20240215	3700	19.32	20240805	6730	-34.40	20240215	3700	19.32	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240912	100514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	100	2	2.33	46176475	10542	22.72	4315	4415	4315	5590	3010	4300	4380.24	0.00	0	6611	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	1007	3.36	0.31	12	0.05	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240912	090513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	50	2	1.16	8099865	1865	4.02	4315	4350	4315	5590	3010	4300	4343.09	0.00	0	1549	4440	4370	4335	4265	4230	4352	4247	114	1290	500	3180	5	1	22877190	995	3.32	0.31	12	0.01	1311.00	14253.00	6730	20240215	-35.36	3700	20240805	17.57	6730	-35.36	20240215	3700	17.57	20240805	6730	-35.36	20240215	3700	17.57	20240805	2.35	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240911	160503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-70	5	-1.60	199175500	45879	66.56	4350	4405	4300	5680	3060	4370	4341.10	0.00	0	-525	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	984	3.28	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	6730	-36.11	20240215	3700	16.22	20240805	6730	-36.11	20240215	3700	16.22	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240911	150507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-50	5	-1.14	160916410	36989	53.67	4350	4405	4310	5680	3060	4370	4350.20	0.00	0	163	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	988	3.30	0.30	12	0.16	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	6730	-35.81	20240215	3700	16.76	20240805	6730	-35.81	20240215	3700	16.76	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240911	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-30	5	-0.69	120780425	27701	40.19	4350	4405	4325	5680	3060	4370	4360.02	0.00	0	548	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	993	3.31	0.30	12	0.12	1311.00	14253.00	6730	20240215	-35.51	3700	20240805	17.30	6730	-35.51	20240215	3700	17.30	20240805	6730	-35.51	20240215	3700	17.30	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240911	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-10	5	-0.23	105060710	24076	34.93	4350	4405	4330	5680	3060	4370	4363.62	0.00	0	-231	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	997	3.33	0.31	12	0.11	1311.00	14253.00	6730	20240215	-35.22	3700	20240805	17.84	6730	-35.22	20240215	3700	17.84	20240805	6730	-35.22	20240215	3700	17.84	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240911	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-15	5	-0.34	80706465	18474	26.80	4350	4405	4350	5680	3060	4370	4368.63	0.00	0	1002	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	996	3.32	0.31	12	0.08	1311.00	14253.00	6730	20240215	-35.29	3700	20240805	17.70	6730	-35.29	20240215	3700	17.70	20240805	6730	-35.29	20240215	3700	17.70	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240911	110504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-5	5	-0.11	59473415	13601	19.73	4350	4405	4350	5680	3060	4370	4372.80	0.00	0	1374	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	999	3.33	0.31	12	0.06	1311.00	14253.00	6730	20240215	-35.14	3700	20240805	17.97	6730	-35.14	20240215	3700	17.97	20240805	6730	-35.14	20240215	3700	17.97	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240911	100503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	25	2	0.57	31066050	7106	10.31	4350	4400	4350	5680	3060	4370	4371.90	0.00	0	3471	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	1005	3.35	0.31	12	0.03	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	6730	-34.70	20240215	3700	18.78	20240805	6730	-34.70	20240215	3700	18.78	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240911	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	30	2	0.69	10131945	2321	3.37	4350	4400	4350	5680	3060	4370	4364.51	0.00	0	410	4576	4472	4421	4317	4266	4447	4292	114	1310	500	3230	5	1	22877190	1007	3.36	0.31	12	0.01	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.37	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240910	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-150	5	-3.32	304471890	68879	127.10	4520	4525	4370	5870	3165	4520	4420.49	0.00	0	-16656	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1000	3.33	0.31	12	0.30	1311.00	14253.00	6730	20240215	-35.07	3700	20240805	18.11	6730	-35.07	20240215	3700	18.11	20240805	6730	-35.07	20240215	3700	18.11	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240910	150508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-130	5	-2.88	275018530	62148	114.68	4520	4525	4375	5870	3165	4520	4425.22	0.00	0	-16013	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1004	3.35	0.31	12	0.27	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	6730	-34.77	20240215	3700	18.65	20240805	6730	-34.77	20240215	3700	18.65	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240910	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-120	5	-2.65	189274045	42639	78.68	4520	4525	4400	5870	3165	4520	4438.99	0.00	0	-4093	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1007	3.36	0.31	12	0.19	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240910	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	-95	5	-2.10	133800565	30063	55.48	4520	4525	4420	5870	3165	4520	4450.67	0.00	0	-3423	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1012	3.38	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.25	3700	20240805	19.59	6730	-34.25	20240215	3700	19.59	20240805	6730	-34.25	20240215	3700	19.59	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240910	120505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	-95	5	-2.10	115243915	25875	47.75	4520	4525	4420	5870	3165	4520	4453.87	0.00	0	-2685	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1012	3.38	0.31	12	0.11	1311.00	14253.00	6730	20240215	-34.25	3700	20240805	19.59	6730	-34.25	20240215	3700	19.59	20240805	6730	-34.25	20240215	3700	19.59	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240910	110504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	-100	5	-2.21	107502915	24127	44.52	4520	4525	4420	5870	3165	4520	4455.71	0.00	0	-2192	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1011	3.37	0.31	12	0.11	1311.00	14253.00	6730	20240215	-34.32	3700	20240805	19.46	6730	-34.32	20240215	3700	19.46	20240805	6730	-34.32	20240215	3700	19.46	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240910	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	-50	5	-1.11	22583150	5037	9.29	4520	4525	4460	5870	3165	4520	4483.45	0.00	0	-1276	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1023	3.41	0.31	12	0.02	1311.00	14253.00	6730	20240215	-33.58	3700	20240805	20.81	6730	-33.58	20240215	3700	20.81	20240805	6730	-33.58	20240215	3700	20.81	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240910	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-20	5	-0.44	808435	179	0.33	4520	4525	4500	5870	3165	4520	4516.40	0.00	0	1	4666	4592	4471	4397	4276	4630	4435	114	1350	500	3340	5	1	22877190	1029	3.43	0.32	12	0.00	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.39	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240909	160455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	45	2	1.01	238905090	53943	137.08	4390	4545	4350	5810	3135	4475	4428.84	0.00	0	14800	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1034	3.45	0.32	12	0.24	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240909	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	40	2	0.89	234676815	53009	134.70	4390	4545	4350	5810	3135	4475	4427.11	0.00	0	15586	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1033	3.44	0.32	12	0.23	1311.00	14253.00	6730	20240215	-32.91	3700	20240805	22.03	6730	-32.91	20240215	3700	22.03	20240805	6730	-32.91	20240215	3700	22.03	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240909	140502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	35	2	0.78	231582610	52324	132.96	4390	4545	4350	5810	3135	4475	4425.93	0.00	0	15409	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1032	3.44	0.32	12	0.23	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240909	130459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	45	2	1.01	212301095	48060	122.13	4390	4530	4350	5810	3135	4475	4417.42	0.00	0	11788	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1034	3.45	0.32	12	0.21	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240909	120457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	25	2	0.56	206568640	46788	118.90	4390	4530	4350	5810	3135	4475	4414.99	0.00	0	11048	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1029	3.43	0.32	12	0.20	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240909	110457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	15	2	0.34	183050570	41565	105.62	4390	4500	4350	5810	3135	4475	4403.96	0.00	0	9317	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1027	3.42	0.32	12	0.18	1311.00	14253.00	6730	20240215	-33.28	3700	20240805	21.35	6730	-33.28	20240215	3700	21.35	20240805	6730	-33.28	20240215	3700	21.35	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240909	100501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	-60	5	-1.34	132431380	30196	76.73	4390	4425	4350	5810	3135	4475	4385.73	0.00	0	9672	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1010	3.37	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	6730	-34.40	20240215	3700	19.32	20240805	6730	-34.40	20240215	3700	19.32	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240909	090456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-100	5	-2.23	37329485	8503	21.61	4390	4400	4375	5810	3135	4475	4390.15	0.00	0	4863	4638	4556	4493	4411	4348	4525	4380	114	1335	500	3310	5	1	22877190	1001	3.34	0.31	12	0.04	1311.00	14253.00	6730	20240215	-34.99	3700	20240805	18.24	6730	-34.99	20240215	3700	18.24	20240805	6730	-34.99	20240215	3700	18.24	20240805	2.43	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240906	160452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-30	5	-0.67	176127550	39178	114.28	4500	4575	4430	5850	3155	4505	4495.57	0.00	0	132	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1024	3.41	0.31	12	0.17	1311.00	14253.00	6730	20240215	-33.51	3700	20240805	20.95	6730	-33.51	20240215	3700	20.95	20240805	6730	-33.51	20240215	3700	20.95	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240906	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	-25	5	-0.55	167286745	37203	108.52	4500	4575	4430	5850	3155	4505	4496.59	0.00	0	613	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1025	3.42	0.31	12	0.16	1311.00	14253.00	6730	20240215	-33.43	3700	20240805	21.08	6730	-33.43	20240215	3700	21.08	20240805	6730	-33.43	20240215	3700	21.08	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240906	140500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-5	5	-0.11	149278320	33193	96.82	4500	4575	4430	5850	3155	4505	4497.28	0.00	0	2117	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1029	3.43	0.32	12	0.15	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240906	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	15	2	0.33	144070210	32037	93.45	4500	4575	4430	5850	3155	4505	4496.99	0.00	0	2156	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1034	3.45	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240906	120459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-5	5	-0.11	137485440	30578	89.20	4500	4575	4430	5850	3155	4505	4496.22	0.00	0	2383	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1029	3.43	0.32	12	0.13	1311.00	14253.00	6730	20240215	-33.14	3700	20240805	21.62	6730	-33.14	20240215	3700	21.62	20240805	6730	-33.14	20240215	3700	21.62	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240906	110501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	-50	5	-1.11	79547160	17798	51.92	4500	4555	4430	5850	3155	4505	4469.44	0.00	0	1043	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1019	3.40	0.31	12	0.08	1311.00	14253.00	6730	20240215	-33.80	3700	20240805	20.41	6730	-33.80	20240215	3700	20.41	20240805	6730	-33.80	20240215	3700	20.41	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240906	100455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	-40	5	-0.89	67233205	15037	43.86	4500	4555	4430	5850	3155	4505	4471.18	0.00	0	1602	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1021	3.41	0.31	12	0.07	1311.00	14253.00	6730	20240215	-33.66	3700	20240805	20.68	6730	-33.66	20240215	3700	20.68	20240805	6730	-33.66	20240215	3700	20.68	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240906	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	5	2	0.11	1291600	287	0.84	4500	4510	4500	5850	3155	4505	4500.35	0.00	0	-30	4615	4560	4525	4470	4435	4587	4497	114	1345	500	3330	5	1	22877190	1032	3.44	0.32	12	0.00	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	6730	-32.99	20240215	3700	21.89	20240805	6730	-32.99	20240215	3700	21.89	20240805	2.46	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240905	160451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	-15	5	-0.33	154784285	34182	41.51	4500	4580	4490	5870	3165	4520	4528.24	0.00	0	-814	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1031	3.44	0.32	12	0.15	1311.00	14253.00	6730	20240215	-33.06	3700	20240805	21.76	6730	-33.06	20240215	3700	21.76	20240805	6730	-33.06	20240215	3700	21.76	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240905	150457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	15	2	0.33	144019240	31800	38.62	4500	4580	4490	5870	3165	4520	4528.91	0.00	0	-1536	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1037	3.46	0.32	12	0.14	1311.00	14253.00	6730	20240215	-32.62	3700	20240805	22.57	6730	-32.62	20240215	3700	22.57	20240805	6730	-32.62	20240215	3700	22.57	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240905	140456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-25	5	-0.55	105460135	23254	28.24	4500	4580	4495	5870	3165	4520	4535.14	0.00	0	-2662	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1028	3.43	0.32	12	0.10	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240905	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-25	5	-0.55	81267515	17909	21.75	4500	4580	4495	5870	3165	4520	4537.81	0.00	0	-1374	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1028	3.43	0.32	12	0.08	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240905	120454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-5	5	-0.11	59677415	13114	15.93	4500	4580	4500	5870	3165	4520	4550.68	0.00	0	-1010	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1033	3.44	0.32	12	0.06	1311.00	14253.00	6730	20240215	-32.91	3700	20240805	22.03	6730	-32.91	20240215	3700	22.03	20240805	6730	-32.91	20240215	3700	22.03	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240905	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	50	2	1.11	43428700	9533	11.58	4500	4580	4500	5870	3165	4520	4555.64	0.00	0	354	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1045	3.49	0.32	12	0.04	1311.00	14253.00	6730	20240215	-32.10	3700	20240805	23.51	6730	-32.10	20240215	3700	23.51	20240805	6730	-32.10	20240215	3700	23.51	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240905	100452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	55	2	1.22	21732345	4782	5.81	4500	4580	4500	5870	3165	4520	4544.65	0.00	0	2575	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1047	3.49	0.32	12	0.02	1311.00	14253.00	6730	20240215	-32.02	3700	20240805	23.65	6730	-32.02	20240215	3700	23.65	20240805	6730	-32.02	20240215	3700	23.65	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240905	090457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	0	3	0.00	9020560	1996	2.42	4500	4540	4500	5870	3165	4520	4519.32	0.00	0	1000	4680	4600	4535	4455	4390	4567	4422	114	1350	500	3340	5	1	22877190	1034	3.45	0.32	12	0.01	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.54	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240904	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-145	5	-3.11	372333750	82322	135.99	4610	4615	4470	6060	3270	4665	4522.84	0.00	0	-3698	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1034	3.45	0.32	12	0.36	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240904	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-150	5	-3.22	364059535	80491	132.96	4610	4615	4470	6060	3270	4665	4522.93	0.00	0	-3538	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1033	3.44	0.32	12	0.35	1311.00	14253.00	6730	20240215	-32.91	3700	20240805	22.03	6730	-32.91	20240215	3700	22.03	20240805	6730	-32.91	20240215	3700	22.03	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240904	140452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	-175	5	-3.75	314071195	69359	114.57	4610	4615	4475	6060	3270	4665	4528.14	0.00	0	-4226	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1027	3.42	0.32	12	0.30	1311.00	14253.00	6730	20240215	-33.28	3700	20240805	21.35	6730	-33.28	20240215	3700	21.35	20240805	6730	-33.28	20240215	3700	21.35	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240904	130451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-170	5	-3.64	275008040	60643	100.18	4610	4615	4490	6060	3270	4665	4534.80	0.00	0	-6545	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1028	3.43	0.32	12	0.27	1311.00	14253.00	6730	20240215	-33.21	3700	20240805	21.49	6730	-33.21	20240215	3700	21.49	20240805	6730	-33.21	20240215	3700	21.49	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240904	120449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-145	5	-3.11	187779955	41290	68.21	4610	4615	4515	6060	3270	4665	4547.75	0.00	0	435	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1034	3.45	0.32	12	0.18	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	6730	-32.84	20240215	3700	22.16	20240805	6730	-32.84	20240215	3700	22.16	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240904	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-130	5	-2.79	135395760	29735	49.12	4610	4615	4515	6060	3270	4665	4553.30	0.00	0	-171	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1037	3.46	0.32	12	0.13	1311.00	14253.00	6730	20240215	-32.62	3700	20240805	22.57	6730	-32.62	20240215	3700	22.57	20240805	6730	-32.62	20240215	3700	22.57	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240904	100451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-130	5	-2.79	102798765	22543	37.24	4610	4615	4515	6060	3270	4665	4559.98	0.00	0	-2522	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1037	3.46	0.32	12	0.10	1311.00	14253.00	6730	20240215	-32.62	3700	20240805	22.57	6730	-32.62	20240215	3700	22.57	20240805	6730	-32.62	20240215	3700	22.57	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240904	090449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	-70	5	-1.50	37016740	8092	13.37	4610	4615	4535	6060	3270	4665	4574.15	0.00	0	153	4811	4737	4701	4627	4591	4720	4610	114	1395	500	3450	5	1	22877190	1051	3.50	0.32	12	0.04	1311.00	14253.00	6730	20240215	-31.72	3700	20240805	24.19	6730	-31.72	20240215	3700	24.19	20240805	6730	-31.72	20240215	3700	24.19	20240805	2.55	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240903	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4665	-100	5	-2.10	284707015	60515	110.08	4750	4775	4665	6190	3340	4765	4704.87	0.00	0	2361	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1067	3.56	0.33	12	0.26	1311.00	14253.00	6730	20240215	-30.68	3700	20240805	26.08	6730	-30.68	20240215	3700	26.08	20240805	6730	-30.68	20240215	3700	26.08	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240903	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4680	-85	5	-1.78	242828165	51545	93.76	4750	4775	4665	6190	3340	4765	4710.99	0.00	0	1565	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1071	3.57	0.33	12	0.23	1311.00	14253.00	6730	20240215	-30.46	3700	20240805	26.49	6730	-30.46	20240215	3700	26.49	20240805	6730	-30.46	20240215	3700	26.49	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240903	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-45	5	-0.94	146782810	31070	56.52	4750	4775	4700	6190	3340	4765	4724.26	0.00	0	261	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1080	3.60	0.33	12	0.14	1311.00	14253.00	6730	20240215	-29.87	3700	20240805	27.57	6730	-29.87	20240215	3700	27.57	20240805	6730	-29.87	20240215	3700	27.57	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240903	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-45	5	-0.94	87025160	18382	33.44	4750	4775	4715	6190	3340	4765	4734.26	0.00	0	-1284	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1080	3.60	0.33	12	0.08	1311.00	14253.00	6730	20240215	-29.87	3700	20240805	27.57	6730	-29.87	20240215	3700	27.57	20240805	6730	-29.87	20240215	3700	27.57	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240903	120442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-35	5	-0.73	57032055	12033	21.89	4750	4775	4730	6190	3340	4765	4739.64	0.00	0	-454	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1082	3.61	0.33	12	0.05	1311.00	14253.00	6730	20240215	-29.72	3700	20240805	27.84	6730	-29.72	20240215	3700	27.84	20240805	6730	-29.72	20240215	3700	27.84	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240903	110440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	-30	5	-0.63	46008890	9705	17.65	4750	4775	4730	6190	3340	4765	4740.74	0.00	0	-19	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1083	3.61	0.33	12	0.04	1311.00	14253.00	6730	20240215	-29.64	3700	20240805	27.97	6730	-29.64	20240215	3700	27.97	20240805	6730	-29.64	20240215	3700	27.97	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240903	100441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	-25	5	-0.52	32377920	6828	12.42	4750	4775	4735	6190	3340	4765	4741.93	0.00	0	113	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1084	3.62	0.33	12	0.03	1311.00	14253.00	6730	20240215	-29.57	3700	20240805	28.11	6730	-29.57	20240215	3700	28.11	20240805	6730	-29.57	20240215	3700	28.11	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240903	090442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-5	5	-0.10	4741460	998	1.82	4750	4765	4745	6190	3340	4765	4750.95	0.00	0	-106	4861	4812	4776	4727	4691	4795	4710	114	1425	500	3520	5	1	22877190	1089	3.63	0.33	12	0.00	1311.00	14253.00	6730	20240215	-29.27	3700	20240805	28.65	6730	-29.27	20240215	3700	28.65	20240805	6730	-29.27	20240215	3700	28.65	20240805	2.61	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240902	160438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	-40	5	-0.83	262656150	54950	133.92	4825	4825	4740	6240	3365	4805	4779.86	0.00	0	-7990	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1090	3.63	0.33	12	0.24	1311.00	14253.00	6730	20240215	-29.20	3700	20240805	28.78	6730	-29.20	20240215	3700	28.78	20240805	6730	-29.20	20240215	3700	28.78	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240902	150445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4780	-25	5	-0.52	242203210	50661	123.47	4825	4825	4740	6240	3365	4805	4780.80	0.00	0	-8291	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1094	3.65	0.34	12	0.22	1311.00	14253.00	6730	20240215	-28.97	3700	20240805	29.19	6730	-28.97	20240215	3700	29.19	20240805	6730	-28.97	20240215	3700	29.19	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240902	140445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	5	2	0.10	213245950	44612	108.73	4825	4825	4740	6240	3365	4805	4779.94	0.00	0	-9877	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1100	3.67	0.34	12	0.20	1311.00	14253.00	6730	20240215	-28.53	3700	20240805	30.00	6730	-28.53	20240215	3700	30.00	20240805	6730	-28.53	20240215	3700	30.00	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240902	130441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	-20	5	-0.42	196872045	41193	100.39	4825	4825	4740	6240	3365	4805	4779.18	0.00	0	-10448	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1095	3.65	0.34	12	0.18	1311.00	14253.00	6730	20240215	-28.90	3700	20240805	29.32	6730	-28.90	20240215	3700	29.32	20240805	6730	-28.90	20240215	3700	29.32	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240902	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4805	0	3	0.00	187581670	39256	95.67	4825	4825	4740	6240	3365	4805	4778.34	0.00	0	-10448	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1099	3.67	0.34	12	0.17	1311.00	14253.00	6730	20240215	-28.60	3700	20240805	29.86	6730	-28.60	20240215	3700	29.86	20240805	6730	-28.60	20240215	3700	29.86	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240902	110440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4805	0	3	0.00	166318120	34831	84.89	4825	4825	4740	6240	3365	4805	4774.89	0.00	0	-8099	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1099	3.67	0.34	12	0.15	1311.00	14253.00	6730	20240215	-28.60	3700	20240805	29.86	6730	-28.60	20240215	3700	29.86	20240805	6730	-28.60	20240215	3700	29.86	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240902	100439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	-10	5	-0.21	147058935	30816	75.10	4825	4825	4740	6240	3365	4805	4772.03	0.00	0	-8032	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1097	3.66	0.34	12	0.13	1311.00	14253.00	6730	20240215	-28.75	3700	20240805	29.59	6730	-28.75	20240215	3700	29.59	20240805	6730	-28.75	20240215	3700	29.59	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240902	090436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	-30	5	-0.62	9430805	1963	4.78	4825	4825	4775	6240	3365	4805	4804.23	0.00	0	-1549	4881	4842	4806	4767	4731	4825	4750	114	1435	500	3550	5	1	22877190	1092	3.64	0.34	12	0.01	1311.00	14253.00	6730	20240215	-29.05	3700	20240805	29.05	6730	-29.05	20240215	3700	29.05	20240805	6730	-29.05	20240215	3700	29.05	20240805	2.58	N	053700	500	114 억		0	N	N	0	N	00	N