KissMeData/452400/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	161333	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12310	-160	5	-1.28	758167370	61438	62.72	12470	12680	12210	16210	8730	12470	12340.42	0.53	0	-3060	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1117	6.70	0.92	12	0.68	1837.00	13452.00	51700	20240201	-76.19	8750	20240806	40.69	51700	-76.19	20240201	8750	40.69	20240806	51700	-76.19	20240201	8750	40.69	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
3	20240930	151352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	-220	5	-1.76	701375960	56815	58.00	12470	12680	12210	16210	8730	12470	12344.91	0.53	0	-5611	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1111	6.67	0.91	12	0.63	1837.00	13452.00	51700	20240201	-76.31	8750	20240806	40.00	51700	-76.31	20240201	8750	40.00	20240806	51700	-76.31	20240201	8750	40.00	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
4	20240930	141352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	-120	5	-0.96	618869590	50111	51.16	12470	12680	12210	16210	8730	12470	12349.97	0.53	0	-5069	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1120	6.72	0.92	12	0.55	1837.00	13452.00	51700	20240201	-76.11	8750	20240806	41.14	51700	-76.11	20240201	8750	41.14	20240806	51700	-76.11	20240201	8750	41.14	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
5	20240930	131344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	-120	5	-0.96	542935570	43962	44.88	12470	12680	12210	16210	8730	12470	12350.11	0.53	0	-4509	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1120	6.72	0.92	12	0.48	1837.00	13452.00	51700	20240201	-76.11	8750	20240806	41.14	51700	-76.11	20240201	8750	41.14	20240806	51700	-76.11	20240201	8750	41.14	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
6	20240930	121341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	-150	5	-1.20	501336460	40606	41.45	12470	12680	12210	16210	8730	12470	12346.36	0.53	0	-5592	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1118	6.71	0.92	12	0.45	1837.00	13452.00	51700	20240201	-76.17	8750	20240806	40.80	51700	-76.17	20240201	8750	40.80	20240806	51700	-76.17	20240201	8750	40.80	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
7	20240930	111338	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	-150	5	-1.20	481934490	39030	39.84	12470	12680	12210	16210	8730	12470	12347.80	0.53	0	-5772	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1118	6.71	0.92	12	0.43	1837.00	13452.00	51700	20240201	-76.17	8750	20240806	40.80	51700	-76.17	20240201	8750	40.80	20240806	51700	-76.17	20240201	8750	40.80	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
8	20240930	101339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12310	-160	5	-1.28	396061930	32053	32.72	12470	12680	12210	16210	8730	12470	12356.47	0.53	0	-4662	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1117	6.70	0.92	12	0.35	1837.00	13452.00	51700	20240201	-76.19	8750	20240806	40.69	51700	-76.19	20240201	8750	40.69	20240806	51700	-76.19	20240201	8750	40.69	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
9	20240930	091238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-40	5	-0.32	114474720	9170	9.36	12470	12680	12350	16210	8730	12470	12483.61	0.53	0	-3543	13010	12740	12590	12320	12170	12665	12245	45	3740	500	7730	10	1	9071428	1128	6.77	0.92	12	0.10	1837.00	13452.00	51700	20240201	-75.96	8750	20240806	42.06	51700	-75.96	20240201	8750	42.06	20240806	51700	-75.96	20240201	8750	42.06	20240806	2.36	N	452400	500	45 억		47660	N	N	0	N	00	N
10	20240927	161340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-390	5	-3.03	1199308800	95032	90.82	12830	12860	12440	16710	9010	12860	12620.26	0.71	0	-16115	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1131	6.79	0.93	12	1.05	1837.00	13452.00	51700	20240201	-75.88	8750	20240806	42.51	51700	-75.88	20240201	8750	42.51	20240806	51700	-75.88	20240201	8750	42.51	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
11	20240927	151349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-340	5	-2.64	1150865940	91148	87.11	12830	12860	12440	16710	9010	12860	12625.18	0.71	0	-14683	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1136	6.82	0.93	12	1.00	1837.00	13452.00	51700	20240201	-75.78	8750	20240806	43.09	51700	-75.78	20240201	8750	43.09	20240806	51700	-75.78	20240201	8750	43.09	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
12	20240927	141359	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-340	5	-2.64	886533190	69967	66.87	12830	12860	12510	16710	9010	12860	12669.51	0.71	0	-8966	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1136	6.82	0.93	12	0.77	1837.00	13452.00	51700	20240201	-75.78	8750	20240806	43.09	51700	-75.78	20240201	8750	43.09	20240806	51700	-75.78	20240201	8750	43.09	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
13	20240927	131343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-230	5	-1.79	675355200	53172	50.82	12830	12860	12610	16710	9010	12860	12699.98	0.71	0	-996	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1146	6.88	0.94	12	0.59	1837.00	13452.00	51700	20240201	-75.57	8750	20240806	44.34	51700	-75.57	20240201	8750	44.34	20240806	51700	-75.57	20240201	8750	44.34	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
14	20240927	121340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-210	5	-1.63	643277430	50635	48.39	12830	12860	12610	16710	9010	12860	12702.81	0.71	0	-2046	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1148	6.89	0.94	12	0.56	1837.00	13452.00	51700	20240201	-75.53	8750	20240806	44.57	51700	-75.53	20240201	8750	44.57	20240806	51700	-75.53	20240201	8750	44.57	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
15	20240927	111341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-230	5	-1.79	573562860	45118	43.12	12830	12860	12610	16710	9010	12860	12711.02	0.71	0	-2628	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1146	6.88	0.94	12	0.50	1837.00	13452.00	51700	20240201	-75.57	8750	20240806	44.34	51700	-75.57	20240201	8750	44.34	20240806	51700	-75.57	20240201	8750	44.34	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
16	20240927	101342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	-200	5	-1.56	373175720	29284	27.99	12830	12860	12660	16710	9010	12860	12741.51	0.71	0	-4223	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1148	6.89	0.94	12	0.32	1837.00	13452.00	51700	20240201	-75.51	8750	20240806	44.69	51700	-75.51	20240201	8750	44.69	20240806	51700	-75.51	20240201	8750	44.69	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
17	20240927	091348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-130	5	-1.01	108514170	8495	8.12	12830	12860	12710	16710	9010	12860	12769.07	0.71	0	-1825	13266	13062	12736	12532	12206	13165	12635	45	3850	500	7970	10	1	9071428	1155	6.93	0.95	12	0.09	1837.00	13452.00	51700	20240201	-75.38	8750	20240806	45.49	51700	-75.38	20240201	8750	45.49	20240806	51700	-75.38	20240201	8750	45.49	20240806	2.32	N	452400	500	45 억		64662	N	N	0	N	00	N
18	20240926	161322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	260	2	2.06	1304984950	102993	99.97	12640	12940	12410	16380	8820	12600	12669.53	0.46	0	23256	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1167	7.00	0.96	12	1.14	1837.00	13452.00	51700	20240201	-75.13	8750	20240806	46.97	51700	-75.13	20240201	8750	46.97	20240806	51700	-75.13	20240201	8750	46.97	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
19	20240926	151331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	260	2	2.06	1254919720	99099	96.19	12640	12940	12410	16380	8820	12600	12663.38	0.46	0	21545	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1167	7.00	0.96	12	1.09	1837.00	13452.00	51700	20240201	-75.13	8750	20240806	46.97	51700	-75.13	20240201	8750	46.97	20240806	51700	-75.13	20240201	8750	46.97	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
20	20240926	141339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	230	2	1.83	1122558160	88796	86.19	12640	12940	12410	16380	8820	12600	12642.06	0.46	0	15071	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1164	6.98	0.95	12	0.98	1837.00	13452.00	51700	20240201	-75.18	8750	20240806	46.63	51700	-75.18	20240201	8750	46.63	20240806	51700	-75.18	20240201	8750	46.63	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
21	20240926	131311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	190	2	1.51	988913900	78430	76.13	12640	12910	12410	16380	8820	12600	12608.89	0.46	0	11093	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1160	6.96	0.95	12	0.86	1837.00	13452.00	51700	20240201	-75.26	8750	20240806	46.17	51700	-75.26	20240201	8750	46.17	20240806	51700	-75.26	20240201	8750	46.17	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
22	20240926	121337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	240	2	1.90	799005280	63632	61.76	12640	12880	12410	16380	8820	12600	12556.56	0.46	0	3737	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1165	6.99	0.95	12	0.70	1837.00	13452.00	51700	20240201	-75.16	8750	20240806	46.74	51700	-75.16	20240201	8750	46.74	20240806	51700	-75.16	20240201	8750	46.74	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
23	20240926	111335	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	30	2	0.24	598228780	47843	46.44	12640	12680	12410	16380	8820	12600	12503.72	0.46	0	6818	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1146	6.88	0.94	12	0.53	1837.00	13452.00	51700	20240201	-75.57	8750	20240806	44.34	51700	-75.57	20240201	8750	44.34	20240806	51700	-75.57	20240201	8750	44.34	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
24	20240926	101339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	-50	5	-0.40	483202380	38680	37.54	12640	12680	12410	16380	8820	12600	12491.91	0.46	0	7210	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1138	6.83	0.93	12	0.43	1837.00	13452.00	51700	20240201	-75.73	8750	20240806	43.43	51700	-75.73	20240201	8750	43.43	20240806	51700	-75.73	20240201	8750	43.43	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
25	20240926	091334	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	80	2	0.63	95704970	7610	7.39	12640	12680	12500	16380	8820	12600	12575.77	0.46	0	2189	13246	12922	12736	12412	12226	12830	12320	45	3780	500	7810	10	1	9071428	1150	6.90	0.94	12	0.08	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.31	N	452400	500	45 억		41496	N	N	0	N	00	N
26	20240925	161318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-190	5	-1.49	1273504890	99433	89.25	12790	13060	12550	16620	8960	12790	12808.23	0.60	0	-13220	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1143	6.86	0.94	12	1.10	1837.00	13452.00	51700	20240201	-75.63	8750	20240806	44.00	51700	-75.63	20240201	8750	44.00	20240806	51700	-75.63	20240201	8750	44.00	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
27	20240925	151331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	-170	5	-1.33	1225791610	95651	85.86	12790	13060	12550	16620	8960	12790	12815.25	0.60	0	-13263	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1145	6.87	0.94	12	1.05	1837.00	13452.00	51700	20240201	-75.59	8750	20240806	44.23	51700	-75.59	20240201	8750	44.23	20240806	51700	-75.59	20240201	8750	44.23	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
28	20240925	141332	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	0	3	0.00	942754820	73383	65.87	12790	13060	12720	16620	8960	12790	12847.05	0.60	0	-8267	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1160	6.96	0.95	12	0.81	1837.00	13452.00	51700	20240201	-75.26	8750	20240806	46.17	51700	-75.26	20240201	8750	46.17	20240806	51700	-75.26	20240201	8750	46.17	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
29	20240925	131322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	10	2	0.08	814597780	63390	56.90	12790	13060	12720	16620	8960	12790	12850.57	0.60	0	-11775	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1161	6.97	0.95	12	0.70	1837.00	13452.00	51700	20240201	-75.24	8750	20240806	46.29	51700	-75.24	20240201	8750	46.29	20240806	51700	-75.24	20240201	8750	46.29	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
30	20240925	121332	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	-40	5	-0.31	715891240	55663	49.96	12790	13060	12750	16620	8960	12790	12861.17	0.60	0	-9990	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1157	6.94	0.95	12	0.61	1837.00	13452.00	51700	20240201	-75.34	8750	20240806	45.71	51700	-75.34	20240201	8750	45.71	20240806	51700	-75.34	20240201	8750	45.71	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
31	20240925	111328	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12880	90	2	0.70	553947020	43015	38.61	12790	13060	12780	16620	8960	12790	12878.00	0.60	0	-3256	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1168	7.01	0.96	12	0.47	1837.00	13452.00	51700	20240201	-75.09	8750	20240806	47.20	51700	-75.09	20240201	8750	47.20	20240806	51700	-75.09	20240201	8750	47.20	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
32	20240925	101324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	160	2	1.25	442307490	34324	30.81	12790	13060	12780	16620	8960	12790	12886.25	0.60	0	901	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1175	7.05	0.96	12	0.38	1837.00	13452.00	51700	20240201	-74.95	8750	20240806	48.00	51700	-74.95	20240201	8750	48.00	20240806	51700	-74.95	20240201	8750	48.00	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
33	20240925	091338	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	60	2	0.47	145852480	11370	10.21	12790	12890	12780	16620	8960	12790	12827.83	0.60	0	1620	13390	13090	12830	12530	12270	13240	12680	45	3830	500	7920	10	1	9071428	1166	7.00	0.96	12	0.13	1837.00	13452.00	51700	20240201	-75.15	8750	20240806	46.86	51700	-75.15	20240201	8750	46.86	20240806	51700	-75.15	20240201	8750	46.86	20240806	2.32	N	452400	500	45 억		54860	N	N	0	N	00	N
34	20240924	161319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	140	2	1.11	1413938730	110757	123.77	12660	13130	12570	16440	8860	12650	12766.47	0.53	0	8353	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1160	6.96	0.95	12	1.22	1837.00	13452.00	51700	20240201	-75.26	8750	20240806	46.17	51700	-75.26	20240201	8750	46.17	20240806	51700	-75.26	20240201	8750	46.17	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
35	20240924	151322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	150	2	1.19	1348743440	105647	118.06	12660	13130	12570	16440	8860	12650	12766.89	0.53	0	6414	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1161	6.97	0.95	12	1.16	1837.00	13452.00	51700	20240201	-75.24	8750	20240806	46.29	51700	-75.24	20240201	8750	46.29	20240806	51700	-75.24	20240201	8750	46.29	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
36	20240924	141312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	60	2	0.47	1173911550	91869	102.66	12660	13130	12570	16440	8860	12650	12778.59	0.53	0	1811	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1153	6.92	0.94	12	1.01	1837.00	13452.00	51700	20240201	-75.42	8750	20240806	45.26	51700	-75.42	20240201	8750	45.26	20240806	51700	-75.42	20240201	8750	45.26	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
37	20240924	131320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-20	5	-0.16	1063783630	83137	92.90	12660	13130	12580	16440	8860	12650	12796.16	0.53	0	-557	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1146	6.88	0.94	12	0.92	1837.00	13452.00	51700	20240201	-75.57	8750	20240806	44.34	51700	-75.57	20240201	8750	44.34	20240806	51700	-75.57	20240201	8750	44.34	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
38	20240924	121315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	30	2	0.24	962946180	75140	83.97	12660	13130	12580	16440	8860	12650	12816.13	0.53	0	529	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1150	6.90	0.94	12	0.83	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
39	20240924	111324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	60	2	0.47	693290790	53812	60.13	12660	13130	12630	16440	8860	12650	12885.09	0.53	0	758	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1153	6.92	0.94	12	0.59	1837.00	13452.00	51700	20240201	-75.42	8750	20240806	45.26	51700	-75.42	20240201	8750	45.26	20240806	51700	-75.42	20240201	8750	45.26	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
40	20240924	101322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	220	2	1.74	581596550	45077	50.37	12660	13130	12630	16440	8860	12650	12904.25	0.53	0	5194	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1167	7.01	0.96	12	0.50	1837.00	13452.00	51700	20240201	-75.11	8750	20240806	47.09	51700	-75.11	20240201	8750	47.09	20240806	51700	-75.11	20240201	8750	47.09	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
41	20240924	091324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	240	2	1.90	151087900	11885	13.28	12660	12900	12630	16440	8860	12650	12714.37	0.53	0	2777	13110	12880	12700	12470	12290	12790	12380	45	3790	500	7840	10	1	9071428	1169	7.02	0.96	12	0.13	1837.00	13452.00	51700	20240201	-75.07	8750	20240806	47.31	51700	-75.07	20240201	8750	47.31	20240806	51700	-75.07	20240201	8750	47.31	20240806	2.30	N	452400	500	45 억		47679	N	N	0	N	00	N
42	20240923	161314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-160	5	-1.25	1096199120	86013	57.21	12810	12930	12520	16650	8970	12810	12744.68	0.51	0	1791	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1148	6.89	0.94	12	0.95	1837.00	13452.00	51700	20240201	-75.53	8750	20240806	44.57	51700	-75.53	20240201	8750	44.57	20240806	51700	-75.53	20240201	8750	44.57	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
43	20240923	151320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-130	5	-1.01	1040268130	81593	54.27	12810	12930	12520	16650	8970	12810	12749.48	0.51	0	1240	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1150	6.90	0.94	12	0.90	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
44	20240923	141326	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-40	5	-0.31	887595520	69613	46.30	12810	12930	12520	16650	8970	12810	12750.43	0.51	0	1966	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1158	6.95	0.95	12	0.77	1837.00	13452.00	51700	20240201	-75.30	8750	20240806	45.94	51700	-75.30	20240201	8750	45.94	20240806	51700	-75.30	20240201	8750	45.94	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
45	20240923	131322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	-60	5	-0.47	767565810	60172	40.02	12810	12930	12520	16650	8970	12810	12756.19	0.51	0	1423	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1157	6.94	0.95	12	0.66	1837.00	13452.00	51700	20240201	-75.34	8750	20240806	45.71	51700	-75.34	20240201	8750	45.71	20240806	51700	-75.34	20240201	8750	45.71	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
46	20240923	121322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-130	5	-1.01	704768770	55232	36.73	12810	12930	12520	16650	8970	12810	12760.15	0.51	0	-199	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1150	6.90	0.94	12	0.61	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
47	20240923	111319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	20	2	0.16	558444320	43730	29.08	12810	12930	12520	16650	8970	12810	12770.28	0.51	0	37	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1164	6.98	0.95	12	0.48	1837.00	13452.00	51700	20240201	-75.18	8750	20240806	46.63	51700	-75.18	20240201	8750	46.63	20240806	51700	-75.18	20240201	8750	46.63	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
48	20240923	101319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	10	2	0.08	397610340	31205	20.75	12810	12930	12520	16650	8970	12810	12741.88	0.51	0	1505	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1163	6.98	0.95	12	0.34	1837.00	13452.00	51700	20240201	-75.20	8750	20240806	46.51	51700	-75.20	20240201	8750	46.51	20240806	51700	-75.20	20240201	8750	46.51	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
49	20240923	091320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	-170	5	-1.33	176341380	13916	9.26	12810	12930	12520	16650	8970	12810	12671.83	0.51	0	-3608	13556	13182	12986	12612	12416	13085	12515	45	3840	500	7940	10	1	9071428	1147	6.88	0.94	12	0.15	1837.00	13452.00	51700	20240201	-75.55	8750	20240806	44.46	51700	-75.55	20240201	8750	44.46	20240806	51700	-75.55	20240201	8750	44.46	20240806	2.30	N	452400	500	45 억		45907	N	N	0	N	00	N
50	20240913	161211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	690	2	5.48	22508991790	1608363	1411.61	12720	14890	12600	16350	8810	12580	13996.28	0.86	0	-38257	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1204	7.22	0.99	12	17.73	1837.00	13452.00	51700	20240201	-74.33	8750	20240806	51.66	51700	-74.33	20240201	8750	51.66	20240806	51700	-74.33	20240201	8750	51.66	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
51	20240913	151224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	720	2	5.72	22250485220	1588911	1394.54	12720	14890	12600	16350	8810	12580	14004.00	0.86	0	-40460	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1206	7.24	0.99	12	17.52	1837.00	13452.00	51700	20240201	-74.27	8750	20240806	52.00	51700	-74.27	20240201	8750	52.00	20240806	51700	-74.27	20240201	8750	52.00	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
52	20240913	141224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13580	1000	2	7.95	21370341330	1523334	1336.98	12720	14890	12600	16350	8810	12580	14029.09	0.86	0	-50319	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1232	7.39	1.01	12	16.79	1837.00	13452.00	51700	20240201	-73.73	8750	20240806	55.20	51700	-73.73	20240201	8750	55.20	20240806	51700	-73.73	20240201	8750	55.20	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
53	20240913	131218	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13620	1040	2	8.27	20264838310	1442187	1265.76	12720	14890	12600	16350	8810	12580	14051.92	0.86	0	-44204	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1236	7.41	1.01	12	15.90	1837.00	13452.00	51700	20240201	-73.66	8750	20240806	55.66	51700	-73.66	20240201	8750	55.66	20240806	51700	-73.66	20240201	8750	55.66	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
54	20240913	121221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14100	1520	2	12.08	18146077420	1288842	1131.18	12720	14890	12600	16350	8810	12580	14079.88	0.86	0	-64378	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1279	7.68	1.05	12	14.21	1837.00	13452.00	51700	20240201	-72.73	8750	20240806	61.14	51700	-72.73	20240201	8750	61.14	20240806	51700	-72.73	20240201	8750	61.14	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
55	20240913	111224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14430	1850	2	14.71	8883678020	647967	568.70	12720	14680	12600	16350	8810	12580	13710.85	0.86	0	-55190	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1309	7.86	1.07	12	7.14	1837.00	13452.00	51700	20240201	-72.09	8750	20240806	64.91	51700	-72.09	20240201	8750	64.91	20240806	51700	-72.09	20240201	8750	64.91	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
56	20240913	101225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	100	2	0.79	689256790	53688	47.12	12720	13390	12600	16350	8810	12580	12840.34	0.86	0	-11539	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1150	6.90	0.94	12	0.59	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
57	20240913	091229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	320	2	2.54	390999570	30264	26.56	12720	13390	12620	16350	8810	12580	12924.68	0.86	0	-1132	13233	12906	12713	12386	12193	12810	12290	45	3770	500	7790	10	1	9071428	1170	7.02	0.96	12	0.33	1837.00	13452.00	51700	20240201	-75.05	8750	20240806	47.43	51700	-75.05	20240201	8750	47.43	20240806	51700	-75.05	20240201	8750	47.43	20240806	2.09	N	452400	500	45 억		77856	N	N	0	N	00	N
58	20240912	161202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	100	2	0.80	1365428720	107091	73.39	12640	13040	12520	16220	8740	12480	12752.65	0.71	0	13532	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1141	6.85	0.94	12	1.18	1837.00	13452.00	51700	20240201	-75.67	8750	20240806	43.77	51700	-75.67	20240201	8750	43.77	20240806	51700	-75.67	20240201	8750	43.77	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
59	20240912	151218	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	210	2	1.68	1239202520	97082	66.53	12640	13040	12520	16220	8740	12480	12766.47	0.71	0	11242	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1151	6.91	0.94	12	1.07	1837.00	13452.00	51700	20240201	-75.45	8750	20240806	45.03	51700	-75.45	20240201	8750	45.03	20240806	51700	-75.45	20240201	8750	45.03	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
60	20240912	141226	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	200	2	1.60	1070653270	83813	57.43	12640	13040	12520	16220	8740	12480	12776.68	0.71	0	8420	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1150	6.90	0.94	12	0.92	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
61	20240912	131213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	200	2	1.60	1006080310	78719	53.94	12640	13040	12520	16220	8740	12480	12783.24	0.71	0	7634	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1150	6.90	0.94	12	0.87	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
62	20240912	121211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	160	2	1.28	935562560	73144	50.12	12640	13040	12520	16220	8740	12480	12793.57	0.71	0	6016	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1147	6.88	0.94	12	0.81	1837.00	13452.00	51700	20240201	-75.55	8750	20240806	44.46	51700	-75.55	20240201	8750	44.46	20240806	51700	-75.55	20240201	8750	44.46	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
63	20240912	111210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	170	2	1.36	836092140	65296	44.75	12640	13040	12520	16220	8740	12480	12808.01	0.71	0	8059	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1148	6.89	0.94	12	0.72	1837.00	13452.00	51700	20240201	-75.53	8750	20240806	44.57	51700	-75.53	20240201	8750	44.57	20240806	51700	-75.53	20240201	8750	44.57	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
64	20240912	101213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	240	2	1.92	736855310	57504	39.41	12640	13040	12520	16220	8740	12480	12817.92	0.71	0	11315	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1154	6.92	0.95	12	0.63	1837.00	13452.00	51700	20240201	-75.40	8750	20240806	45.37	51700	-75.40	20240201	8750	45.37	20240806	51700	-75.40	20240201	8750	45.37	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
65	20240912	091215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	360	2	2.88	291180070	22837	15.65	12640	12880	12520	16220	8740	12480	12758.54	0.71	0	5119	12773	12626	12353	12206	11933	12700	12280	45	3740	500	7730	10	1	9071428	1165	6.99	0.95	12	0.25	1837.00	13452.00	51700	20240201	-75.16	8750	20240806	46.74	51700	-75.16	20240201	8750	46.74	20240806	51700	-75.16	20240201	8750	46.74	20240806	2.15	N	452400	500	45 억		64194	N	N	0	N	00	N
66	20240911	161149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	340	2	2.80	1730767180	141498	98.59	12110	12500	12080	15780	8500	12140	12231.15	0.51	0	18058	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1132	6.79	0.93	12	1.56	1837.00	13452.00	51700	20240201	-75.86	8750	20240806	42.63	51700	-75.86	20240201	8750	42.63	20240806	51700	-75.86	20240201	8750	42.63	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
67	20240911	151155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	150	2	1.24	1490637380	122161	85.12	12110	12350	12080	15780	8500	12140	12202.25	0.51	0	13396	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1115	6.69	0.91	12	1.35	1837.00	13452.00	51700	20240201	-76.23	8750	20240806	40.46	51700	-76.23	20240201	8750	40.46	20240806	51700	-76.23	20240201	8750	40.46	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
68	20240911	141158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	80	2	0.66	1280404130	104985	73.15	12110	12320	12080	15780	8500	12140	12196.08	0.51	0	8874	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1109	6.65	0.91	12	1.16	1837.00	13452.00	51700	20240201	-76.36	8750	20240806	39.66	51700	-76.36	20240201	8750	39.66	20240806	51700	-76.36	20240201	8750	39.66	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
69	20240911	131153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12210	70	2	0.58	1145402440	93927	65.45	12110	12320	12080	15780	8500	12140	12194.62	0.51	0	7549	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1108	6.65	0.91	12	1.04	1837.00	13452.00	51700	20240201	-76.38	8750	20240806	39.54	51700	-76.38	20240201	8750	39.54	20240806	51700	-76.38	20240201	8750	39.54	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
70	20240911	121157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12160	20	2	0.16	978298260	80186	55.87	12110	12320	12090	15780	8500	12140	12200.38	0.51	0	3622	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1103	6.62	0.90	12	0.88	1837.00	13452.00	51700	20240201	-76.48	8750	20240806	38.97	51700	-76.48	20240201	8750	38.97	20240806	51700	-76.48	20240201	8750	38.97	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
71	20240911	111148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-40	5	-0.33	839922130	68836	47.96	12110	12320	12100	15780	8500	12140	12201.81	0.51	0	180	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1098	6.59	0.90	12	0.76	1837.00	13452.00	51700	20240201	-76.60	8750	20240806	38.29	51700	-76.60	20240201	8750	38.29	20240806	51700	-76.60	20240201	8750	38.29	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
72	20240911	101141	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12270	130	2	1.07	607372990	49761	34.67	12110	12320	12110	15780	8500	12140	12205.83	0.51	0	-1973	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1113	6.68	0.91	12	0.55	1837.00	13452.00	51700	20240201	-76.27	8750	20240806	40.23	51700	-76.27	20240201	8750	40.23	20240806	51700	-76.27	20240201	8750	40.23	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
73	20240911	091201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	60	2	0.49	281971780	23199	16.16	12110	12280	12110	15780	8500	12140	12154.49	0.51	0	2661	13653	12896	12513	11756	11373	12705	11565	45	3640	500	7520	10	1	9071428	1107	6.64	0.91	12	0.26	1837.00	13452.00	51700	20240201	-76.40	8750	20240806	39.43	51700	-76.40	20240201	8750	39.43	20240806	51700	-76.40	20240201	8750	39.43	20240806	2.18	N	452400	500	45 억		46285	N	N	0	N	00	N
74	20240910	161145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	-670	5	-5.23	1729593130	137519	84.53	12810	13270	12130	16650	8970	12810	12578.81	0.41	0	8762	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1101	6.61	0.90	12	1.52	1837.00	13452.00	51700	20240201	-76.52	8750	20240806	38.74	51700	-76.52	20240201	8750	38.74	20240806	51700	-76.52	20240201	8750	38.74	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
75	20240910	151159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	-680	5	-5.31	1595291700	126458	77.73	12810	13270	12130	16650	8970	12810	12615.19	0.41	0	3850	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1100	6.60	0.90	12	1.39	1837.00	13452.00	51700	20240201	-76.54	8750	20240806	38.63	51700	-76.54	20240201	8750	38.63	20240806	51700	-76.54	20240201	8750	38.63	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
76	20240910	141149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12190	-620	5	-4.84	1302665390	102488	63.00	12810	13270	12190	16650	8970	12810	12710.42	0.41	0	-4775	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1106	6.64	0.91	12	1.13	1837.00	13452.00	51700	20240201	-76.42	8750	20240806	39.31	51700	-76.42	20240201	8750	39.31	20240806	51700	-76.42	20240201	8750	39.31	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
77	20240910	131152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	-410	5	-3.20	1119972890	87609	53.85	12810	13270	12360	16650	8970	12810	12783.77	0.41	0	-7018	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1125	6.75	0.92	12	0.97	1837.00	13452.00	51700	20240201	-76.02	8750	20240806	41.71	51700	-76.02	20240201	8750	41.71	20240806	51700	-76.02	20240201	8750	41.71	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
78	20240910	121149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	-360	5	-2.81	998758400	77863	47.86	12810	13270	12410	16650	8970	12810	12827.12	0.41	0	-4798	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1129	6.78	0.93	12	0.86	1837.00	13452.00	51700	20240201	-75.92	8750	20240806	42.29	51700	-75.92	20240201	8750	42.29	20240806	51700	-75.92	20240201	8750	42.29	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
79	20240910	111145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12510	-300	5	-2.34	847799990	65746	40.41	12810	13270	12410	16650	8970	12810	12895.08	0.41	0	-9768	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1135	6.81	0.93	12	0.72	1837.00	13452.00	51700	20240201	-75.80	8750	20240806	42.97	51700	-75.80	20240201	8750	42.97	20240806	51700	-75.80	20240201	8750	42.97	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
80	20240910	101150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-130	5	-1.01	684417080	52795	32.45	12810	13270	12680	16650	8970	12810	12963.67	0.41	0	-6770	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1150	6.90	0.94	12	0.58	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
81	20240910	091146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	280	2	2.19	359612660	27510	16.91	12810	13270	12810	16650	8970	12810	13072.07	0.41	0	-708	13290	13050	12680	12440	12070	13170	12560	45	3840	500	7940	10	1	9071428	1187	7.13	0.97	12	0.30	1837.00	13452.00	51700	20240201	-74.68	8750	20240806	49.60	51700	-74.68	20240201	8750	49.60	20240806	51700	-74.68	20240201	8750	49.60	20240806	2.15	N	452400	500	45 억		37471	N	N	0	N	00	N
82	20240909	161123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12810	-390	5	-2.95	1991010020	157783	13.75	12730	12920	12310	17160	9240	13200	12618.06	0.09	0	28926	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1162	6.97	0.95	12	1.74	1837.00	13452.00	51700	20240201	-75.22	8750	20240806	46.40	51700	-75.22	20240201	8750	46.40	20240806	51700	-75.22	20240201	8750	46.40	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
83	20240909	151139	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-400	5	-3.03	1795851470	142513	12.42	12730	12920	12310	17160	9240	13200	12601.30	0.09	0	24231	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1161	6.97	0.95	12	1.57	1837.00	13452.00	51700	20240201	-75.24	8750	20240806	46.29	51700	-75.24	20240201	8750	46.29	20240806	51700	-75.24	20240201	8750	46.29	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
84	20240909	141136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	-490	5	-3.71	1549137680	123226	10.73	12730	12920	12310	17160	9240	13200	12571.50	0.09	0	22445	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1153	6.92	0.94	12	1.36	1837.00	13452.00	51700	20240201	-75.42	8750	20240806	45.26	51700	-75.42	20240201	8750	45.26	20240806	51700	-75.42	20240201	8750	45.26	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
85	20240909	131135	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-470	5	-3.56	1325476010	105436	9.19	12730	12920	12310	17160	9240	13200	12571.36	0.09	0	15907	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1155	6.93	0.95	12	1.16	1837.00	13452.00	51700	20240201	-75.38	8750	20240806	45.49	51700	-75.38	20240201	8750	45.49	20240806	51700	-75.38	20240201	8750	45.49	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
86	20240909	121129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	-560	5	-4.24	1179676530	93919	8.18	12730	12920	12310	17160	9240	13200	12560.55	0.09	0	13357	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1147	6.88	0.94	12	1.04	1837.00	13452.00	51700	20240201	-75.55	8750	20240806	44.46	51700	-75.55	20240201	8750	44.46	20240806	51700	-75.55	20240201	8750	44.46	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
87	20240909	111131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	-700	5	-5.30	1021637220	81309	7.08	12730	12920	12310	17160	9240	13200	12564.85	0.09	0	8921	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1134	6.80	0.93	12	0.90	1837.00	13452.00	51700	20240201	-75.82	8750	20240806	42.86	51700	-75.82	20240201	8750	42.86	20240806	51700	-75.82	20240201	8750	42.86	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
88	20240909	101133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	-750	5	-5.68	796069220	63123	5.50	12730	12920	12330	17160	9240	13200	12611.37	0.09	0	2590	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1129	6.78	0.93	12	0.70	1837.00	13452.00	51700	20240201	-75.92	8750	20240806	42.29	51700	-75.92	20240201	8750	42.29	20240806	51700	-75.92	20240201	8750	42.29	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
89	20240909	091127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-500	5	-3.79	262552170	20669	1.80	12730	12920	12590	17160	9240	13200	12702.63	0.09	0	5743	16820	15010	14090	12280	11360	14550	11820	45	3960	500	8180	10	1	9071428	1152	6.91	0.94	12	0.23	1837.00	13452.00	51700	20240201	-75.44	8750	20240806	45.14	51700	-75.44	20240201	8750	45.14	20240806	51700	-75.44	20240201	8750	45.14	20240806	1.95	N	452400	500	45 억		8597	N	N	0	N	00	N
90	20240906	161112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	-1250	5	-8.65	16924400950	1141332	226.46	15020	15900	13170	18780	10120	14450	14829.28	0.27	0	-16106	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1197	7.19	0.98	12	12.58	1837.00	13452.00	51700	20240201	-74.47	8750	20240806	50.86	51700	-74.47	20240201	8750	50.86	20240806	51700	-74.47	20240201	8750	50.86	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
91	20240906	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	-1150	5	-7.96	16703752970	1124624	223.15	15020	15900	13170	18780	10120	14450	14852.74	0.27	0	-17073	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1206	7.24	0.99	12	12.40	1837.00	13452.00	51700	20240201	-74.27	8750	20240806	52.00	51700	-74.27	20240201	8750	52.00	20240806	51700	-74.27	20240201	8750	52.00	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
92	20240906	141140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13440	-1010	5	-6.99	16223061650	1088528	215.98	15020	15900	13250	18780	10120	14450	14903.67	0.27	0	-16763	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1219	7.32	1.00	12	12.00	1837.00	13452.00	51700	20240201	-74.00	8750	20240806	53.60	51700	-74.00	20240201	8750	53.60	20240806	51700	-74.00	20240201	8750	53.60	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
93	20240906	131131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	-1180	5	-8.17	15779746170	1055678	209.47	15020	15900	13250	18780	10120	14450	14947.50	0.27	0	-15508	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1204	7.22	0.99	12	11.64	1837.00	13452.00	51700	20240201	-74.33	8750	20240806	51.66	51700	-74.33	20240201	8750	51.66	20240806	51700	-74.33	20240201	8750	51.66	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
94	20240906	121132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13480	-970	5	-6.71	15242211810	1015372	201.47	15020	15900	13350	18780	10120	14450	15011.46	0.27	0	-12695	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1223	7.34	1.00	12	11.19	1837.00	13452.00	51700	20240201	-73.93	8750	20240806	54.06	51700	-73.93	20240201	8750	54.06	20240806	51700	-73.93	20240201	8750	54.06	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
95	20240906	111132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14120	-330	5	-2.28	13928860860	919063	182.36	15020	15900	13520	18780	10120	14450	15155.50	0.27	0	-16625	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1281	7.69	1.05	12	10.13	1837.00	13452.00	51700	20240201	-72.69	8750	20240806	61.37	51700	-72.69	20240201	8750	61.37	20240806	51700	-72.69	20240201	8750	61.37	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
96	20240906	101127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15060	610	2	4.22	12202324580	800177	158.77	15020	15900	14520	18780	10120	14450	15249.53	0.27	0	-15210	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1366	8.20	1.12	12	8.82	1837.00	13452.00	51700	20240201	-70.87	8750	20240806	72.11	51700	-70.87	20240201	8750	72.11	20240806	51700	-70.87	20240201	8750	72.11	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
97	20240906	091132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15200	750	2	5.19	7872914040	511805	101.55	15020	15900	15000	18780	10120	14450	15382.64	0.27	0	-13099	15316	14882	14066	13632	12816	15100	13850	45	4330	500	8950	10	1	9071428	1379	8.27	1.13	12	5.64	1837.00	13452.00	51700	20240201	-70.60	8750	20240806	73.71	51700	-70.60	20240201	8750	73.71	20240806	51700	-70.60	20240201	8750	73.71	20240806	1.86	N	452400	500	45 억		24703	N	N	0	N	00	N
98	20240905	161107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14450	350	2	2.48	5247017460	375429	152.73	14070	14500	13250	18330	9870	14100	13970.49	0.39	0	-10728	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1311	7.87	1.07	12	4.14	1837.00	13452.00	51700	20240201	-72.05	8750	20240806	65.14	51700	-72.05	20240201	8750	65.14	20240806	51700	-72.05	20240201	8750	65.14	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
99	20240905	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14380	280	2	1.99	3802406460	275020	111.88	14070	14420	13250	18330	9870	14100	13824.97	0.39	0	14365	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1304	7.83	1.07	12	3.03	1837.00	13452.00	51700	20240201	-72.19	8750	20240806	64.34	51700	-72.19	20240201	8750	64.34	20240806	51700	-72.19	20240201	8750	64.34	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
100	20240905	141124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	-830	5	-5.89	2473771440	179608	73.07	14070	14290	13250	18330	9870	14100	13771.41	0.39	0	19012	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1204	7.22	0.99	12	1.98	1837.00	13452.00	51700	20240201	-74.33	8750	20240806	51.66	51700	-74.33	20240201	8750	51.66	20240806	51700	-74.33	20240201	8750	51.66	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
101	20240905	131124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13560	-540	5	-3.83	2044712100	147654	60.07	14070	14290	13530	18330	9870	14100	13846.35	0.39	0	16312	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1230	7.38	1.01	12	1.63	1837.00	13452.00	51700	20240201	-73.77	8750	20240806	54.97	51700	-73.77	20240201	8750	54.97	20240806	51700	-73.77	20240201	8750	54.97	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
102	20240905	121124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	-350	5	-2.48	1580321280	113437	46.15	14070	14290	13600	18330	9870	14100	13929.83	0.39	0	1681	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1247	7.49	1.02	12	1.25	1837.00	13452.00	51700	20240201	-73.40	8750	20240806	57.14	51700	-73.40	20240201	8750	57.14	20240806	51700	-73.40	20240201	8750	57.14	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
103	20240905	111119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	-350	5	-2.48	1197542290	85496	34.78	14070	14290	13720	18330	9870	14100	14005.94	0.39	0	-6834	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1247	7.49	1.02	12	0.94	1837.00	13452.00	51700	20240201	-73.40	8750	20240806	57.14	51700	-73.40	20240201	8750	57.14	20240806	51700	-73.40	20240201	8750	57.14	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
104	20240905	101122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13900	-200	5	-1.42	815587300	57940	23.57	14070	14290	13890	18330	9870	14100	14076.01	0.39	0	3628	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1261	7.57	1.03	12	0.64	1837.00	13452.00	51700	20240201	-73.11	8750	20240806	58.86	51700	-73.11	20240201	8750	58.86	20240806	51700	-73.11	20240201	8750	58.86	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
105	20240905	091127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14170	70	2	0.50	159512160	11241	4.57	14070	14290	14070	18330	9870	14100	14198.63	0.39	0	-792	15273	14686	14393	13806	13513	14540	13660	45	4230	500	8740	10	1	9071428	1285	7.71	1.05	12	0.12	1837.00	13452.00	51700	20240201	-72.59	8750	20240806	61.94	51700	-72.59	20240201	8750	61.94	20240806	51700	-72.59	20240201	8750	61.94	20240806	1.93	N	452400	500	45 억		35592	N	N	0	N	00	N
106	20240904	161058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14100	-1120	5	-7.36	3397939770	235377	51.56	14750	14980	14100	19780	10660	15220	14438.83	0.43	0	-3345	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1279	7.68	1.05	12	2.59	1837.00	13452.00	51700	20240201	-72.73	8750	20240806	61.14	51700	-72.73	20240201	8750	61.14	20240806	51700	-72.73	20240201	8750	61.14	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
107	20240904	151109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14180	-1040	5	-6.83	3107761640	214843	47.06	14750	14980	14150	19780	10660	15220	14465.23	0.43	0	-5284	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1286	7.72	1.05	12	2.37	1837.00	13452.00	51700	20240201	-72.57	8750	20240806	62.06	51700	-72.57	20240201	8750	62.06	20240806	51700	-72.57	20240201	8750	62.06	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
108	20240904	141113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14150	-1070	5	-7.03	2865005500	197753	43.32	14750	14980	14150	19780	10660	15220	14487.76	0.43	0	-10319	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1284	7.70	1.05	12	2.18	1837.00	13452.00	51700	20240201	-72.63	8750	20240806	61.71	51700	-72.63	20240201	8750	61.71	20240806	51700	-72.63	20240201	8750	61.71	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
109	20240904	131110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14340	-880	5	-5.78	2599313270	179071	39.23	14750	14980	14250	19780	10660	15220	14515.50	0.43	0	-8411	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1301	7.81	1.07	12	1.97	1837.00	13452.00	51700	20240201	-72.26	8750	20240806	63.89	51700	-72.26	20240201	8750	63.89	20240806	51700	-72.26	20240201	8750	63.89	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
110	20240904	121108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14380	-840	5	-5.52	2282017200	156895	34.37	14750	14980	14250	19780	10660	15220	14544.82	0.43	0	-903	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1304	7.83	1.07	12	1.73	1837.00	13452.00	51700	20240201	-72.19	8750	20240806	64.34	51700	-72.19	20240201	8750	64.34	20240806	51700	-72.19	20240201	8750	64.34	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
111	20240904	111103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14390	-830	5	-5.45	2028413520	139255	30.51	14750	14980	14250	19780	10660	15220	14566.13	0.43	0	-3622	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1305	7.83	1.07	12	1.54	1837.00	13452.00	51700	20240201	-72.17	8750	20240806	64.46	51700	-72.17	20240201	8750	64.46	20240806	51700	-72.17	20240201	8750	64.46	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
112	20240904	101105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14500	-720	5	-4.73	1524315890	104226	22.83	14750	14980	14250	19780	10660	15220	14625.04	0.43	0	-6555	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1315	7.89	1.08	12	1.15	1837.00	13452.00	51700	20240201	-71.95	8750	20240806	65.71	51700	-71.95	20240201	8750	65.71	20240806	51700	-71.95	20240201	8750	65.71	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
113	20240904	091112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14660	-560	5	-3.68	746276890	50776	11.12	14750	14980	14250	19780	10660	15220	14697.32	0.43	0	-7129	16600	15910	15440	14750	14280	15675	14515	45	4560	500	9430	10	1	9071428	1330	7.98	1.09	12	0.56	1837.00	13452.00	51700	20240201	-71.64	8750	20240806	67.54	51700	-71.64	20240201	8750	67.54	20240806	51700	-71.64	20240201	8750	67.54	20240806	2.19	N	452400	500	45 억		38937	N	N	0	N	00	N
114	20240903	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15220	-50	5	-0.33	6932808740	447116	100.83	15500	16130	14970	19850	10690	15270	15507.22	0.24	0	17267	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1381	8.29	1.13	12	4.93	1837.00	13452.00	51700	20240201	-70.56	8750	20240806	73.94	51700	-70.56	20240201	8750	73.94	20240806	51700	-70.56	20240201	8750	73.94	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
115	20240903	151100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15120	-150	5	-0.98	6671735290	429926	96.96	15500	16130	14970	19850	10690	15270	15518.33	0.24	0	14593	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1372	8.23	1.12	12	4.74	1837.00	13452.00	51700	20240201	-70.75	8750	20240806	72.80	51700	-70.75	20240201	8750	72.80	20240806	51700	-70.75	20240201	8750	72.80	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
116	20240903	141100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15180	-90	5	-0.59	6313112080	406212	91.61	15500	16130	14970	19850	10690	15270	15541.42	0.24	0	10081	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1377	8.26	1.13	12	4.48	1837.00	13452.00	51700	20240201	-70.64	8750	20240806	73.49	51700	-70.64	20240201	8750	73.49	20240806	51700	-70.64	20240201	8750	73.49	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
117	20240903	131102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15050	-220	5	-1.44	5969077940	383376	86.46	15500	16130	14980	19850	10690	15270	15569.77	0.24	0	4282	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1365	8.19	1.12	12	4.23	1837.00	13452.00	51700	20240201	-70.89	8750	20240806	72.00	51700	-70.89	20240201	8750	72.00	20240806	51700	-70.89	20240201	8750	72.00	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
118	20240903	121048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15020	-250	5	-1.64	5528931600	354112	79.86	15500	16130	15020	19850	10690	15270	15613.51	0.24	0	-6480	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1363	8.18	1.12	12	3.90	1837.00	13452.00	51700	20240201	-70.95	8750	20240806	71.66	51700	-70.95	20240201	8750	71.66	20240806	51700	-70.95	20240201	8750	71.66	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
119	20240903	111047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15210	-60	5	-0.39	4985855330	318176	71.76	15500	16130	15120	19850	10690	15270	15670.12	0.24	0	-8041	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1380	8.28	1.13	12	3.51	1837.00	13452.00	51700	20240201	-70.58	8750	20240806	73.83	51700	-70.58	20240201	8750	73.83	20240806	51700	-70.58	20240201	8750	73.83	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
120	20240903	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15740	470	2	3.08	3528448190	223918	50.50	15500	16130	15360	19850	10690	15270	15757.77	0.24	0	9717	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1428	8.57	1.17	12	2.47	1837.00	13452.00	51700	20240201	-69.56	8750	20240806	79.89	51700	-69.56	20240201	8750	79.89	20240806	51700	-69.56	20240201	8750	79.89	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
121	20240903	091051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15750	480	2	3.14	2000725140	126075	28.43	15500	16130	15410	19850	10690	15270	15869.32	0.24	0	4169	17250	16260	15680	14690	14110	15970	14400	45	4580	500	9460	10	1	9071428	1429	8.57	1.17	12	1.39	1837.00	13452.00	51700	20240201	-69.54	8750	20240806	80.00	51700	-69.54	20240201	8750	80.00	20240806	51700	-69.54	20240201	8750	80.00	20240806	2.34	N	452400	500	45 억		21640	N	N	0	N	00	N
122	20240902	161038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15270	-1580	5	-9.38	6697697220	426904	65.28	16660	16670	15100	21900	11800	16850	15690.89	0.23	0	1279	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1385	8.31	1.14	12	4.71	1837.00	13452.00	51700	20240201	-70.46	8750	20240806	74.51	51700	-70.46	20240201	8750	74.51	20240806	51700	-70.46	20240201	8750	74.51	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
123	20240902	151055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15270	-1580	5	-9.38	6254750350	397825	60.83	16660	16670	15200	21900	11800	16850	15722.26	0.23	0	-3099	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1385	8.31	1.14	12	4.39	1837.00	13452.00	51700	20240201	-70.46	8750	20240806	74.51	51700	-70.46	20240201	8750	74.51	20240806	51700	-70.46	20240201	8750	74.51	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
124	20240902	141052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15390	-1460	5	-8.66	5351596590	338772	51.80	16660	16670	15370	21900	11800	16850	15796.93	0.23	0	-9597	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1396	8.38	1.14	12	3.73	1837.00	13452.00	51700	20240201	-70.23	8750	20240806	75.89	51700	-70.23	20240201	8750	75.89	20240806	51700	-70.23	20240201	8750	75.89	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
125	20240902	131048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15490	-1360	5	-8.07	4921415790	310889	47.54	16660	16670	15370	21900	11800	16850	15830.02	0.23	0	-10444	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1405	8.43	1.15	12	3.43	1837.00	13452.00	51700	20240201	-70.04	8750	20240806	77.03	51700	-70.04	20240201	8750	77.03	20240806	51700	-70.04	20240201	8750	77.03	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
126	20240902	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15530	-1320	5	-7.83	4717932600	297771	45.53	16660	16670	15370	21900	11800	16850	15844.04	0.23	0	-11031	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1409	8.45	1.15	12	3.28	1837.00	13452.00	51700	20240201	-69.96	8750	20240806	77.49	51700	-69.96	20240201	8750	77.49	20240806	51700	-69.96	20240201	8750	77.49	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
127	20240902	111040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15440	-1410	5	-8.37	4171933880	262499	40.14	16660	16670	15410	21900	11800	16850	15893.01	0.23	0	-6838	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1401	8.41	1.15	12	2.89	1837.00	13452.00	51700	20240201	-70.14	8750	20240806	76.46	51700	-70.14	20240201	8750	76.46	20240806	51700	-70.14	20240201	8750	76.46	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
128	20240902	101040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15790	-1060	5	-6.29	2906442140	181182	27.71	16660	16670	15710	21900	11800	16850	16041.40	0.23	0	-10133	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1432	8.60	1.17	12	2.00	1837.00	13452.00	51700	20240201	-69.46	8750	20240806	80.46	51700	-69.46	20240201	8750	80.46	20240806	51700	-69.46	20240201	8750	80.46	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N
129	20240902	091034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16060	-790	5	-4.69	961630320	59205	9.05	16660	16670	16060	21900	11800	16850	16242.01	0.23	0	178	18670	17760	17130	16220	15590	17445	15905	45	5050	500	10440	10	1	9071428	1457	8.74	1.19	12	0.65	1837.00	13452.00	51700	20240201	-68.94	8750	20240806	83.54	51700	-68.94	20240201	8750	83.54	20240806	51700	-68.94	20240201	8750	83.54	20240806	2.74	N	452400	500	45 억		20441	N	N	0	N	00	N