KissMeData/092460/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	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	159111260	24175	36.03	6600	6730	6500	8520	4600	6560	6581.64	0.88	0	-3204	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1122	1.59	0.67	12	0.14	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
3	20240930	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	10	2	0.15	151987010	23089	34.41	6600	6730	6500	8520	4600	6560	6582.66	0.88	0	-2754	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1124	1.59	0.67	12	0.13	4130.00	9773.00	8240	20240802	-20.27	5380	20231004	22.12	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5380	22.12	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
4	20240930	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	60	2	0.91	118130750	17915	26.70	6600	6730	6550	8520	4600	6560	6593.96	0.88	0	-1968	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1133	1.60	0.68	12	0.10	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
5	20240930	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	60	2	0.91	106140860	16098	23.99	6600	6730	6550	8520	4600	6560	6593.42	0.88	0	-2000	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1133	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
6	20240930	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	40	2	0.61	92211480	13981	20.84	6600	6730	6550	8520	4600	6560	6595.49	0.88	0	-2290	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1129	1.60	0.68	12	0.08	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
7	20240930	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	60	2	0.91	66346840	10045	14.97	6600	6730	6550	8520	4600	6560	6604.96	0.88	0	-2306	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1133	1.60	0.68	12	0.06	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
8	20240930	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	50	2	0.76	35464310	5392	8.04	6600	6620	6550	8520	4600	6560	6577.21	0.88	0	8	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1131	1.60	0.68	12	0.03	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
9	20240930	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	270560	41	0.06	6600	6600	6560	8520	4600	6560	6599.02	0.88	0	-15	6946	6752	6656	6462	6366	6705	6415	88	1960	500	4720	10	1	17109680	1122	1.59	0.67	12	0.00	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.87	N	092460	500	88 억		150391	N	N	0	N	00	N
10	20240927	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-260	5	-3.81	445991180	67094	154.54	6850	6850	6560	8860	4780	6820	6647.52	0.82	0	9940	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1122	1.59	0.67	12	0.39	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
11	20240927	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-220	5	-3.23	417536420	62759	144.56	6850	6850	6560	8860	4780	6820	6653.01	0.82	0	11169	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1129	1.60	0.68	12	0.37	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
12	20240927	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-200	5	-2.93	362204680	54338	125.16	6850	6850	6590	8860	4780	6820	6665.77	0.82	0	11920	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1133	1.60	0.68	12	0.32	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
13	20240927	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	-160	5	-2.35	318640180	47747	109.98	6850	6850	6590	8860	4780	6820	6673.51	0.82	0	13480	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1140	1.61	0.68	12	0.28	4130.00	9773.00	8240	20240802	-19.17	5380	20231004	23.79	8240	-19.17	20240802	5560	19.78	20240201	8240	-19.17	20240802	5380	23.79	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
14	20240927	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-70	5	-1.03	157907000	23473	54.07	6850	6850	6610	8860	4780	6820	6727.18	0.82	0	2360	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1155	1.63	0.69	12	0.14	4130.00	9773.00	8240	20240802	-18.08	5380	20231004	25.46	8240	-18.08	20240802	5560	21.40	20240201	8240	-18.08	20240802	5380	25.46	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
15	20240927	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	-30	5	-0.44	147299760	21894	50.43	6850	6850	6610	8860	4780	6820	6727.86	0.82	0	2579	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1162	1.64	0.69	12	0.13	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
16	20240927	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-40	5	-0.59	107468590	16005	36.87	6850	6850	6610	8860	4780	6820	6714.69	0.82	0	4766	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1160	1.64	0.69	12	0.09	4130.00	9773.00	8240	20240802	-17.72	5380	20231004	26.02	8240	-17.72	20240802	5560	21.94	20240201	8240	-17.72	20240802	5380	26.02	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
17	20240927	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6710	-110	5	-1.61	84031080	12536	28.88	6850	6850	6610	8860	4780	6820	6703.18	0.82	0	4333	7073	6946	6763	6636	6453	7010	6700	88	2040	500	4910	10	1	17109680	1148	1.62	0.69	12	0.07	4130.00	9773.00	8240	20240802	-18.57	5380	20231004	24.72	8240	-18.57	20240802	5560	20.68	20240201	8240	-18.57	20240802	5380	24.72	20231004	1.84	N	092460	500	88 억		139490	N	N	0	N	00	N
18	20240926	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	120	2	1.79	293500120	43411	118.76	6790	6890	6580	8710	4690	6700	6760.96	0.84	0	-5600	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1167	1.65	0.70	12	0.25	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5380	26.77	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
19	20240926	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	160	2	2.39	273879690	40537	110.90	6790	6890	6580	8710	4690	6700	6756.29	0.84	0	-5335	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1174	1.66	0.70	12	0.24	4130.00	9773.00	8240	20240802	-16.75	5380	20231004	27.51	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5380	27.51	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
20	20240926	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-30	5	-0.45	89416520	13284	36.34	6790	6800	6670	8710	4690	6700	6731.14	0.84	0	-4563	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1141	1.62	0.68	12	0.08	4130.00	9773.00	8240	20240802	-19.05	5380	20231004	23.98	8240	-19.05	20240802	5560	19.96	20240201	8240	-19.05	20240802	5380	23.98	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
21	20240926	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	30	2	0.45	63061370	9354	25.59	6790	6800	6700	8710	4690	6700	6741.65	0.84	0	-2641	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1151	1.63	0.69	12	0.05	4130.00	9773.00	8240	20240802	-18.33	5380	20231004	25.09	8240	-18.33	20240802	5560	21.04	20240201	8240	-18.33	20240802	5380	25.09	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
22	20240926	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	50	2	0.75	44407300	6587	18.02	6790	6800	6700	8710	4690	6700	6741.66	0.84	0	-1769	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1155	1.63	0.69	12	0.04	4130.00	9773.00	8240	20240802	-18.08	5380	20231004	25.46	8240	-18.08	20240802	5560	21.40	20240201	8240	-18.08	20240802	5380	25.46	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
23	20240926	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	0	3	0.00	41147050	6104	16.70	6790	6800	6700	8710	4690	6700	6741.00	0.84	0	-1387	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1146	1.62	0.69	12	0.04	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5380	24.54	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
24	20240926	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	60	2	0.90	28410550	4210	11.52	6790	6800	6700	8710	4690	6700	6748.35	0.84	0	-1346	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1157	1.64	0.69	12	0.02	4130.00	9773.00	8240	20240802	-17.96	5380	20231004	25.65	8240	-17.96	20240802	5560	21.58	20240201	8240	-17.96	20240802	5380	25.65	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
25	20240926	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	90	2	1.34	1614610	238	0.65	6790	6790	6750	8710	4690	6700	6784.08	0.84	0	-5	6946	6822	6696	6572	6446	6885	6635	88	2010	500	4820	10	1	17109680	1162	1.64	0.69	12	0.00	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	1.81	N	092460	500	88 억		143146	N	N	0	N	00	N
26	20240925	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	140	2	2.13	245596490	36396	91.31	6620	6820	6570	8520	4600	6560	6747.90	0.81	0	3048	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1146	1.62	0.69	12	0.21	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5380	24.54	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
27	20240925	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	170	2	2.59	231341220	34270	85.97	6620	6820	6570	8520	4600	6560	6750.55	0.81	0	3011	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1151	1.63	0.69	12	0.20	4130.00	9773.00	8240	20240802	-18.33	5380	20231004	25.09	8240	-18.33	20240802	5560	21.04	20240201	8240	-18.33	20240802	5380	25.09	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
28	20240925	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	230	2	3.51	189300580	28051	70.37	6620	6820	6570	8520	4600	6560	6748.44	0.81	0	4099	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1162	1.64	0.69	12	0.16	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
29	20240925	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	230	2	3.51	159604200	23675	59.39	6620	6820	6570	8520	4600	6560	6741.47	0.81	0	3882	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1162	1.64	0.69	12	0.14	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
30	20240925	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	250	2	3.81	149691850	22213	55.72	6620	6820	6570	8520	4600	6560	6738.93	0.81	0	3775	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1165	1.65	0.70	12	0.13	4130.00	9773.00	8240	20240802	-17.35	5380	20231004	26.58	8240	-17.35	20240802	5560	22.48	20240201	8240	-17.35	20240802	5380	26.58	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
31	20240925	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	240	2	3.66	132300250	19658	49.32	6620	6800	6570	8520	4600	6560	6730.10	0.81	0	3761	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1163	1.65	0.70	12	0.11	4130.00	9773.00	8240	20240802	-17.48	5380	20231004	26.39	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5380	26.39	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
32	20240925	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	160	2	2.44	52153550	7816	19.61	6620	6730	6570	8520	4600	6560	6672.67	0.81	0	1984	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1150	1.63	0.69	12	0.05	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5380	24.91	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
33	20240925	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	50	2	0.76	4206550	637	1.60	6620	6620	6570	8520	4600	6560	6603.69	0.81	0	-330	6773	6666	6563	6456	6353	6615	6405	88	1960	500	4720	10	1	17109680	1131	1.60	0.68	12	0.00	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.82	N	092460	500	88 억		138270	N	N	0	N	00	N
34	20240924	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-110	5	-1.65	260567860	39812	170.44	6610	6670	6460	8670	4670	6670	6544.95	0.83	0	-5464	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1122	1.59	0.67	12	0.23	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
35	20240924	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-70	5	-1.05	256719110	39226	167.93	6610	6670	6460	8670	4670	6670	6544.62	0.83	0	-5169	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1129	1.60	0.68	12	0.23	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
36	20240924	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-140	5	-2.10	203094100	31064	132.99	6610	6670	6460	8670	4670	6670	6537.92	0.83	0	-6437	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1117	1.58	0.67	12	0.18	4130.00	9773.00	8240	20240802	-20.75	5380	20231004	21.38	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5380	21.38	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
37	20240924	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-130	5	-1.95	167841800	25679	109.93	6610	6670	6460	8670	4670	6670	6536.15	0.83	0	-4606	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1119	1.58	0.67	12	0.15	4130.00	9773.00	8240	20240802	-20.63	5380	20231004	21.56	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5380	21.56	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
38	20240924	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-80	5	-1.20	156620980	23959	102.57	6610	6670	6460	8670	4670	6670	6537.04	0.83	0	-4178	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1128	1.60	0.67	12	0.14	4130.00	9773.00	8240	20240802	-20.02	5380	20231004	22.49	8240	-20.02	20240802	5560	18.53	20240201	8240	-20.02	20240802	5380	22.49	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
39	20240924	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-150	5	-2.25	92018960	14051	60.15	6610	6670	6510	8670	4670	6670	6548.93	0.83	0	-528	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1116	1.58	0.67	12	0.08	4130.00	9773.00	8240	20240802	-20.87	5380	20231004	21.19	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5380	21.19	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
40	20240924	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-140	5	-2.10	76649600	11699	50.08	6610	6670	6510	8670	4670	6670	6551.81	0.83	0	-209	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1117	1.58	0.67	12	0.07	4130.00	9773.00	8240	20240802	-20.75	5380	20231004	21.38	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5380	21.38	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
41	20240924	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-60	5	-0.90	13433610	2032	8.70	6610	6670	6610	8670	4670	6670	6611.03	0.83	0	-34	6903	6786	6623	6506	6343	6705	6425	88	2000	500	4800	10	1	17109680	1131	1.60	0.68	12	0.01	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.82	N	092460	500	88 억		141779	N	N	0	N	00	N
42	20240923	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-10	5	-0.15	153423780	23358	137.63	6740	6740	6460	8680	4680	6680	6568.36	0.80	0	3243	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1141	1.62	0.68	12	0.14	4130.00	9773.00	8240	20240802	-19.05	5380	20231004	23.98	8240	-19.05	20240802	5560	19.96	20240201	8240	-19.05	20240802	5380	23.98	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
43	20240923	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	-20	5	-0.30	143539000	21876	128.89	6740	6740	6460	8680	4680	6680	6561.48	0.80	0	3394	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1140	1.61	0.68	12	0.13	4130.00	9773.00	8240	20240802	-19.17	5380	20231004	23.79	8240	-19.17	20240802	5560	19.78	20240201	8240	-19.17	20240802	5380	23.79	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
44	20240923	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-70	5	-1.05	136287090	20788	122.48	6740	6740	6460	8680	4680	6680	6556.05	0.80	0	3930	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1131	1.60	0.68	12	0.12	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
45	20240923	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-70	5	-1.05	129977210	19831	116.85	6740	6740	6460	8680	4680	6680	6554.24	0.80	0	4269	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1131	1.60	0.68	12	0.12	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
46	20240923	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-70	5	-1.05	126988150	19379	114.18	6740	6740	6460	8680	4680	6680	6552.87	0.80	0	4663	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1131	1.60	0.68	12	0.11	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
47	20240923	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-60	5	-0.90	118047370	18032	106.25	6740	6740	6460	8680	4680	6680	6546.55	0.80	0	5261	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1133	1.60	0.68	12	0.11	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
48	20240923	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-80	5	-1.20	109926600	16810	99.05	6740	6740	6460	8680	4680	6680	6539.36	0.80	0	5820	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1129	1.60	0.68	12	0.10	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
49	20240923	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-120	5	-1.80	26078060	3966	23.37	6740	6740	6460	8680	4680	6680	6575.41	0.80	0	-213	6800	6740	6690	6630	6580	6735	6625	88	2000	500	4800	10	1	17109680	1122	1.59	0.67	12	0.02	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.85	N	092460	500	88 억		136849	N	N	0	N	00	N
50	20240913	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	50	2	0.78	103531940	15965	55.32	6450	6570	6400	8380	4520	6450	6484.79	0.85	0	-5458	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1112	1.57	0.67	12	0.09	4130.00	9773.00	8240	20240802	-21.12	5380	20231004	20.82	8240	-21.12	20240802	5560	16.91	20240201	8240	-21.12	20240802	5380	20.82	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
51	20240913	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	50	2	0.78	93650810	14444	50.05	6450	6570	6400	8380	4520	6450	6483.72	0.85	0	-4857	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1112	1.57	0.67	12	0.08	4130.00	9773.00	8240	20240802	-21.12	5380	20231004	20.82	8240	-21.12	20240802	5560	16.91	20240201	8240	-21.12	20240802	5380	20.82	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
52	20240913	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	70	2	1.09	78838430	12164	42.15	6450	6570	6400	8380	4520	6450	6481.29	0.85	0	-4822	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1116	1.58	0.67	12	0.07	4130.00	9773.00	8240	20240802	-20.87	5380	20231004	21.19	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5380	21.19	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
53	20240913	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	40	2	0.62	65615920	10139	35.13	6450	6540	6400	8380	4520	6450	6471.64	0.85	0	-3248	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1110	1.57	0.66	12	0.06	4130.00	9773.00	8240	20240802	-21.24	5380	20231004	20.63	8240	-21.24	20240802	5560	16.73	20240201	8240	-21.24	20240802	5380	20.63	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
54	20240913	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	10	2	0.16	61318040	9478	32.84	6450	6540	6400	8380	4520	6450	6469.51	0.85	0	-2968	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1105	1.56	0.66	12	0.06	4130.00	9773.00	8240	20240802	-21.60	5380	20231004	20.07	8240	-21.60	20240802	5560	16.19	20240201	8240	-21.60	20240802	5380	20.07	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
55	20240913	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	90	2	1.40	56101250	8673	30.05	6450	6540	6400	8380	4520	6450	6468.49	0.85	0	-2961	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1119	1.58	0.67	12	0.05	4130.00	9773.00	8240	20240802	-20.63	5380	20231004	21.56	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5380	21.56	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
56	20240913	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	60	2	0.93	38612140	5986	20.74	6450	6510	6400	8380	4520	6450	6450.41	0.85	0	-1871	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1114	1.58	0.67	12	0.03	4130.00	9773.00	8240	20240802	-21.00	5380	20231004	21.00	8240	-21.00	20240802	5560	17.09	20240201	8240	-21.00	20240802	5380	21.00	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
57	20240913	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	20	2	0.31	2796680	434	1.50	6450	6470	6400	8380	4520	6450	6443.96	0.85	0	-111	6616	6532	6366	6282	6116	6575	6325	88	1930	500	4640	10	1	17109680	1107	1.57	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.48	5380	20231004	20.26	8240	-21.48	20240802	5560	16.37	20240201	8240	-21.48	20240802	5380	20.26	20231004	1.83	N	092460	500	88 억		145386	N	N	0	N	00	N
58	20240912	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	260	2	4.20	182590650	28860	242.11	6200	6450	6200	8040	4340	6190	6326.77	0.86	0	-1075	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1104	1.56	0.66	12	0.17	4130.00	9773.00	8240	20240802	-21.72	5380	20231004	19.89	8240	-21.72	20240802	5560	16.01	20240201	8240	-21.72	20240802	5380	19.89	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
59	20240912	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	210	2	3.39	172176360	27242	228.54	6200	6450	6200	8040	4340	6190	6320.25	0.86	0	-839	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1095	1.55	0.65	12	0.16	4130.00	9773.00	8240	20240802	-22.33	5380	20231004	18.96	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5380	18.96	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
60	20240912	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	190	2	3.07	153609500	24340	204.19	6200	6380	6200	8040	4340	6190	6310.99	0.86	0	-599	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1092	1.54	0.65	12	0.14	4130.00	9773.00	8240	20240802	-22.57	5380	20231004	18.59	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5380	18.59	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
61	20240912	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	110	2	1.78	145936720	23127	194.02	6200	6380	6200	8040	4340	6190	6310.23	0.86	0	120	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1078	1.53	0.64	12	0.14	4130.00	9773.00	8240	20240802	-23.54	5380	20231004	17.10	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5380	17.10	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
62	20240912	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	144210420	22853	191.72	6200	6380	6200	8040	4340	6190	6310.35	0.86	0	129	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1076	1.52	0.64	12	0.13	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
63	20240912	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	170	2	2.75	131074190	20769	174.24	6200	6380	6200	8040	4340	6190	6311.05	0.86	0	44	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1088	1.54	0.65	12	0.12	4130.00	9773.00	8240	20240802	-22.82	5380	20231004	18.22	8240	-22.82	20240802	5560	14.39	20240201	8240	-22.82	20240802	5380	18.22	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
64	20240912	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	41556910	6612	55.47	6200	6320	6200	8040	4340	6190	6285.07	0.86	0	-3274	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1076	1.52	0.64	12	0.04	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
65	20240912	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	130	2	2.10	3580400	576	4.83	6200	6320	6200	8040	4340	6190	6215.97	0.86	0	102	6476	6332	6226	6082	5976	6280	6030	88	1850	500	4450	10	1	17109680	1081	1.53	0.65	12	0.00	4130.00	9773.00	8240	20240802	-23.30	5380	20231004	17.47	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5380	17.47	20231004	1.84	N	092460	500	88 억		146587	N	N	0	N	00	N
66	20240911	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-10	5	-0.16	74054170	11895	57.92	6200	6370	6120	8060	4340	6200	6225.66	0.89	0	-5394	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1059	1.50	0.63	12	0.07	4130.00	9773.00	8240	20240802	-24.88	5380	20231004	15.06	8240	-24.88	20240802	5560	11.33	20240201	8240	-24.88	20240802	5380	15.06	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
67	20240911	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-20	5	-0.32	71334770	11455	55.77	6200	6370	6120	8060	4340	6200	6227.39	0.89	0	-5365	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1057	1.50	0.63	12	0.07	4130.00	9773.00	8240	20240802	-25.00	5380	20231004	14.87	8240	-25.00	20240802	5560	11.15	20240201	8240	-25.00	20240802	5380	14.87	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
68	20240911	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	30	2	0.48	39381660	6279	30.57	6200	6370	6200	8060	4340	6200	6271.96	0.89	0	-2249	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1066	1.51	0.64	12	0.04	4130.00	9773.00	8240	20240802	-24.39	5380	20231004	15.80	8240	-24.39	20240802	5560	12.05	20240201	8240	-24.39	20240802	5380	15.80	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
69	20240911	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	50	2	0.81	32388240	5154	25.09	6200	6370	6200	8060	4340	6200	6284.10	0.89	0	-1652	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1069	1.51	0.64	12	0.03	4130.00	9773.00	8240	20240802	-24.15	5380	20231004	16.17	8240	-24.15	20240802	5560	12.41	20240201	8240	-24.15	20240802	5380	16.17	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
70	20240911	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	70	2	1.13	19504770	3096	15.07	6200	6370	6200	8060	4340	6200	6299.99	0.89	0	-678	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1073	1.52	0.64	12	0.02	4130.00	9773.00	8240	20240802	-23.91	5380	20231004	16.54	8240	-23.91	20240802	5560	12.77	20240201	8240	-23.91	20240802	5380	16.54	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
71	20240911	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	110	2	1.77	18041680	2863	13.94	6200	6370	6200	8060	4340	6200	6301.67	0.89	0	-507	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1080	1.53	0.65	12	0.02	4130.00	9773.00	8240	20240802	-23.42	5380	20231004	17.29	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5380	17.29	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
72	20240911	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	140	2	2.26	10481690	1658	8.07	6200	6370	6200	8060	4340	6200	6321.89	0.89	0	-228	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1085	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.06	5380	20231004	17.84	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5380	17.84	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
73	20240911	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	140	2	2.26	859690	138	0.67	6200	6370	6200	8060	4340	6200	6229.64	0.89	0	-12	6386	6292	6246	6152	6106	6270	6130	88	1860	500	4460	10	1	17109680	1085	1.54	0.65	12	0.00	4130.00	9773.00	8240	20240802	-23.06	5380	20231004	17.84	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5380	17.84	20231004	1.86	N	092460	500	88 억		151981	N	N	0	N	00	N
74	20240910	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	128684170	20537	65.07	6300	6340	6200	8170	4410	6290	6265.98	0.94	0	-8484	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1061	1.50	0.63	12	0.12	4130.00	9773.00	8240	20240802	-24.76	5380	20231004	15.24	8240	-24.76	20240802	5560	11.51	20240201	8240	-24.76	20240802	5380	15.24	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
75	20240910	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-50	5	-0.79	108205890	17241	54.63	6300	6340	6210	8170	4410	6290	6276.08	0.94	0	-8762	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1068	1.51	0.64	12	0.10	4130.00	9773.00	8240	20240802	-24.27	5380	20231004	15.99	8240	-24.27	20240802	5560	12.23	20240201	8240	-24.27	20240802	5380	15.99	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
76	20240910	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	89845150	14295	45.30	6300	6340	6250	8170	4410	6290	6285.08	0.94	0	-6155	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1076	1.52	0.64	12	0.08	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
77	20240910	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	10	2	0.16	80721330	12837	40.68	6300	6340	6260	8170	4410	6290	6288.18	0.94	0	-4957	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1078	1.53	0.64	12	0.08	4130.00	9773.00	8240	20240802	-23.54	5380	20231004	17.10	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5380	17.10	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
78	20240910	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	20	2	0.32	51688430	8216	26.03	6300	6340	6260	8170	4410	6290	6291.19	0.94	0	-1731	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1080	1.53	0.65	12	0.05	4130.00	9773.00	8240	20240802	-23.42	5380	20231004	17.29	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5380	17.29	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
79	20240910	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	40	2	0.64	47218020	7504	23.78	6300	6340	6260	8170	4410	6290	6292.38	0.94	0	-1030	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1083	1.53	0.65	12	0.04	4130.00	9773.00	8240	20240802	-23.18	5380	20231004	17.66	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5380	17.66	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
80	20240910	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	40	2	0.64	30184560	4798	15.20	6300	6340	6270	8170	4410	6290	6291.07	0.94	0	-576	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1083	1.53	0.65	12	0.03	4130.00	9773.00	8240	20240802	-23.18	5380	20231004	17.66	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5380	17.66	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
81	20240910	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	50	2	0.79	4303060	683	2.16	6300	6340	6300	8170	4410	6290	6300.23	0.94	0	297	6450	6370	6210	6130	5970	6410	6170	88	1880	500	4520	10	1	17109680	1085	1.54	0.65	12	0.00	4130.00	9773.00	8240	20240802	-23.06	5380	20231004	17.84	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5380	17.84	20231004	1.87	N	092460	500	88 억		160328	N	N	0	N	00	N
82	20240909	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	191664180	31334	83.45	6050	6290	6050	8040	4340	6190	6116.53	0.93	0	561	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1076	1.52	0.64	12	0.18	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
83	20240909	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	188581440	30843	82.15	6050	6290	6050	8040	4340	6190	6114.24	0.93	0	656	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1076	1.52	0.64	12	0.18	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
84	20240909	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	70	2	1.13	174525130	28599	76.17	6050	6260	6050	8040	4340	6190	6102.49	0.93	0	-659	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1071	1.52	0.64	12	0.17	4130.00	9773.00	8240	20240802	-24.03	5380	20231004	16.36	8240	-24.03	20240802	5560	12.59	20240201	8240	-24.03	20240802	5380	16.36	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
85	20240909	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	50	2	0.81	165353810	27129	72.25	6050	6250	6050	8040	4340	6190	6095.09	0.93	0	-737	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1068	1.51	0.64	12	0.16	4130.00	9773.00	8240	20240802	-24.27	5380	20231004	15.99	8240	-24.27	20240802	5560	12.23	20240201	8240	-24.27	20240802	5380	15.99	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
86	20240909	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	60	2	0.97	160736640	26386	70.27	6050	6250	6050	8040	4340	6190	6091.74	0.93	0	-737	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1069	1.51	0.64	12	0.15	4130.00	9773.00	8240	20240802	-24.15	5380	20231004	16.17	8240	-24.15	20240802	5560	12.41	20240201	8240	-24.15	20240802	5380	16.17	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
87	20240909	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	20	2	0.32	152203820	25017	66.63	6050	6210	6050	8040	4340	6190	6084.02	0.93	0	-711	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1063	1.50	0.64	12	0.15	4130.00	9773.00	8240	20240802	-24.64	5380	20231004	15.43	8240	-24.64	20240802	5560	11.69	20240201	8240	-24.64	20240802	5380	15.43	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
88	20240909	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-10	5	-0.16	127120580	20968	55.84	6050	6180	6050	8040	4340	6190	6062.60	0.93	0	-1167	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1057	1.50	0.63	12	0.12	4130.00	9773.00	8240	20240802	-25.00	5380	20231004	14.87	8240	-25.00	20240802	5560	11.15	20240201	8240	-25.00	20240802	5380	14.87	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
89	20240909	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-110	5	-1.78	106993260	17684	47.10	6050	6120	6050	8040	4340	6190	6050.29	0.93	0	-804	6390	6290	6170	6070	5950	6230	6010	88	1850	500	4450	10	1	17109680	1040	1.47	0.62	12	0.10	4130.00	9773.00	8240	20240802	-26.21	5380	20231004	13.01	8240	-26.21	20240802	5560	9.35	20240201	8240	-26.21	20240802	5380	13.01	20231004	1.93	N	092460	500	88 억		159601	N	N	0	N	00	N
90	20240906	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-70	5	-1.12	230672240	37546	57.39	6260	6270	6050	8130	4390	6260	6143.72	0.94	0	-267	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1059	1.50	0.63	12	0.22	4130.00	9773.00	8240	20240802	-24.88	5380	20231004	15.06	8240	-24.88	20240802	5560	11.33	20240201	8240	-24.88	20240802	5380	15.06	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
91	20240906	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-30	5	-0.48	202131370	32921	50.32	6260	6270	6050	8130	4390	6260	6139.89	0.94	0	-429	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1066	1.51	0.64	12	0.19	4130.00	9773.00	8240	20240802	-24.39	5380	20231004	15.80	8240	-24.39	20240802	5560	12.05	20240201	8240	-24.39	20240802	5380	15.80	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
92	20240906	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-40	5	-0.64	188851430	30793	47.07	6260	6270	6050	8130	4390	6260	6132.93	0.94	0	478	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1064	1.51	0.64	12	0.18	4130.00	9773.00	8240	20240802	-24.51	5380	20231004	15.61	8240	-24.51	20240802	5560	11.87	20240201	8240	-24.51	20240802	5380	15.61	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
93	20240906	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-80	5	-1.28	149961960	24501	37.45	6260	6270	6050	8130	4390	6260	6120.65	0.94	0	-751	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1057	1.50	0.63	12	0.14	4130.00	9773.00	8240	20240802	-25.00	5380	20231004	14.87	8240	-25.00	20240802	5560	11.15	20240201	8240	-25.00	20240802	5380	14.87	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
94	20240906	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-90	5	-1.44	141519180	23128	35.35	6260	6270	6050	8130	4390	6260	6118.95	0.94	0	-318	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1056	1.49	0.63	12	0.14	4130.00	9773.00	8240	20240802	-25.12	5380	20231004	14.68	8240	-25.12	20240802	5560	10.97	20240201	8240	-25.12	20240802	5380	14.68	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
95	20240906	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-60	5	-0.96	123974810	20290	31.01	6260	6270	6050	8130	4390	6260	6110.14	0.94	0	-40	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1061	1.50	0.63	12	0.12	4130.00	9773.00	8240	20240802	-24.76	5380	20231004	15.24	8240	-24.76	20240802	5560	11.51	20240201	8240	-24.76	20240802	5380	15.24	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
96	20240906	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-170	5	-2.72	31735340	5160	7.89	6260	6270	6090	8130	4390	6260	6150.26	0.94	0	-1715	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1042	1.47	0.62	12	0.03	4130.00	9773.00	8240	20240802	-26.09	5380	20231004	13.20	8240	-26.09	20240802	5560	9.53	20240201	8240	-26.09	20240802	5380	13.20	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
97	20240906	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	10	2	0.16	3893250	622	0.95	6260	6270	6240	8130	4390	6260	6259.24	0.94	0	-508	6680	6470	6280	6070	5880	6375	5975	88	1870	500	4500	10	1	17109680	1073	1.52	0.64	12	0.00	4130.00	9773.00	8240	20240802	-23.91	5380	20231004	16.54	8240	-23.91	20240802	5560	12.77	20240201	8240	-23.91	20240802	5380	16.54	20231004	1.99	N	092460	500	88 억		160037	N	N	0	N	00	N
98	20240905	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-50	5	-0.79	405827470	65303	37.47	6490	6490	6090	8200	4420	6310	6214.53	0.93	0	623	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1071	1.52	0.64	12	0.38	4130.00	9773.00	8240	20240802	-24.03	5380	20231004	16.36	8240	-24.03	20240802	5560	12.59	20240201	8240	-24.03	20240802	5380	16.36	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
99	20240905	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-30	5	-0.48	397157710	63914	36.67	6490	6490	6090	8200	4420	6310	6213.94	0.93	0	637	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1074	1.52	0.64	12	0.37	4130.00	9773.00	8240	20240802	-23.79	5380	20231004	16.73	8240	-23.79	20240802	5560	12.95	20240201	8240	-23.79	20240802	5380	16.73	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
100	20240905	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-200	5	-3.17	366500220	58998	33.85	6490	6490	6090	8200	4420	6310	6212.08	0.93	0	2185	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1045	1.48	0.63	12	0.34	4130.00	9773.00	8240	20240802	-25.85	5380	20231004	13.57	8240	-25.85	20240802	5560	9.89	20240201	8240	-25.85	20240802	5380	13.57	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
101	20240905	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-150	5	-2.38	201766860	32126	18.43	6490	6490	6130	8200	4420	6310	6280.48	0.93	0	-8993	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1054	1.49	0.63	12	0.19	4130.00	9773.00	8240	20240802	-25.24	5380	20231004	14.50	8240	-25.24	20240802	5560	10.79	20240201	8240	-25.24	20240802	5380	14.50	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
102	20240905	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-50	5	-0.79	175318220	27843	15.98	6490	6490	6160	8200	4420	6310	6296.67	0.93	0	-7135	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1071	1.52	0.64	12	0.16	4130.00	9773.00	8240	20240802	-24.03	5380	20231004	16.36	8240	-24.03	20240802	5560	12.59	20240201	8240	-24.03	20240802	5380	16.36	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
103	20240905	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-20	5	-0.32	97592220	15385	8.83	6490	6490	6290	8200	4420	6310	6343.34	0.93	0	-9059	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1076	1.52	0.64	12	0.09	4130.00	9773.00	8240	20240802	-23.67	5380	20231004	16.91	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5380	16.91	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
104	20240905	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	80	2	1.27	21647080	3402	1.95	6490	6490	6320	8200	4420	6310	6363.05	0.93	0	-963	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1093	1.55	0.65	12	0.02	4130.00	9773.00	8240	20240802	-22.45	5380	20231004	18.77	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5380	18.77	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
105	20240905	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	70	2	1.11	5085060	793	0.45	6490	6490	6330	8200	4420	6310	6412.43	0.93	0	-240	6703	6506	6373	6176	6043	6440	6110	88	1890	500	4540	10	1	17109680	1092	1.54	0.65	12	0.00	4130.00	9773.00	8240	20240802	-22.57	5380	20231004	18.59	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5380	18.59	20231004	1.99	N	092460	500	88 억		159537	N	N	0	N	00	N
106	20240904	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-450	5	-6.66	1111362310	174097	1182.24	6570	6570	6240	8780	4740	6760	6383.58	0.82	0	18806	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1080	1.53	0.65	12	1.02	4130.00	9773.00	8240	20240802	-23.42	5380	20231004	17.29	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5380	17.29	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
107	20240904	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-380	5	-5.62	1043061620	163205	1108.28	6570	6570	6240	8780	4740	6760	6391.11	0.82	0	19082	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1092	1.54	0.65	12	0.95	4130.00	9773.00	8240	20240802	-22.57	5380	20231004	18.59	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5380	18.59	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
108	20240904	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-440	5	-6.51	1013899710	158604	1077.03	6570	6570	6240	8780	4740	6760	6392.65	0.82	0	20095	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1081	1.53	0.65	12	0.93	4130.00	9773.00	8240	20240802	-23.30	5380	20231004	17.47	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5380	17.47	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
109	20240904	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-460	5	-6.80	988746180	154613	1049.93	6570	6570	6240	8780	4740	6760	6394.97	0.82	0	22399	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1078	1.53	0.64	12	0.90	4130.00	9773.00	8240	20240802	-23.54	5380	20231004	17.10	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5380	17.10	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
110	20240904	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-370	5	-5.47	841074070	131237	891.19	6570	6570	6300	8780	4740	6760	6408.82	0.82	0	23764	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1093	1.55	0.65	12	0.77	4130.00	9773.00	8240	20240802	-22.45	5380	20231004	18.77	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5380	18.77	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
111	20240904	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-360	5	-5.33	792928230	123758	840.40	6570	6570	6300	8780	4740	6760	6407.09	0.82	0	28437	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1095	1.55	0.65	12	0.72	4130.00	9773.00	8240	20240802	-22.33	5380	20231004	18.96	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5380	18.96	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
112	20240904	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-410	5	-6.07	488746060	76081	516.64	6570	6570	6310	8780	4740	6760	6424.02	0.82	0	-2611	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1086	1.54	0.65	12	0.44	4130.00	9773.00	8240	20240802	-22.94	5380	20231004	18.03	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5380	18.03	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
113	20240904	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-210	5	-3.11	24513440	3752	25.48	6570	6570	6490	8780	4740	6760	6533.43	0.82	0	-238	6826	6792	6726	6692	6626	6810	6710	88	2020	500	4860	10	1	17109680	1121	1.59	0.67	12	0.02	4130.00	9773.00	8240	20240802	-20.51	5380	20231004	21.75	8240	-20.51	20240802	5560	17.81	20240201	8240	-20.51	20240802	5380	21.75	20231004	2.03	N	092460	500	88 억		140734	N	N	0	N	00	N
114	20240903	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	60	2	0.90	97068270	14514	27.87	6700	6760	6660	8710	4690	6700	6687.90	0.84	0	-2166	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1157	1.64	0.69	12	0.08	4130.00	9773.00	8240	20240802	-17.96	5380	20231004	25.65	8240	-17.96	20240802	5560	21.58	20240201	8240	-17.96	20240802	5380	25.65	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
115	20240903	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	-20	5	-0.30	86264000	12901	24.77	6700	6760	6660	8710	4690	6700	6686.61	0.84	0	-1936	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1143	1.62	0.68	12	0.08	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5380	24.16	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
116	20240903	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-30	5	-0.45	79341730	11864	22.78	6700	6760	6660	8710	4690	6700	6687.60	0.84	0	-1711	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1141	1.62	0.68	12	0.07	4130.00	9773.00	8240	20240802	-19.05	5380	20231004	23.98	8240	-19.05	20240802	5560	19.96	20240201	8240	-19.05	20240802	5380	23.98	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
117	20240903	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	0	3	0.00	61465620	9185	17.64	6700	6760	6660	8710	4690	6700	6691.96	0.84	0	-1085	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1146	1.62	0.69	12	0.05	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5380	24.54	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
118	20240903	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	40	2	0.60	57220910	8551	16.42	6700	6760	6660	8710	4690	6700	6691.72	0.84	0	-686	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1153	1.63	0.69	12	0.05	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5380	25.28	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
119	20240903	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	20	2	0.30	51430380	7689	14.76	6700	6760	6660	8710	4690	6700	6688.83	0.84	0	-212	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1150	1.63	0.69	12	0.04	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5380	24.91	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
120	20240903	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	-20	5	-0.30	31341800	4683	8.99	6700	6760	6670	8710	4690	6700	6692.68	0.84	0	-276	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1143	1.62	0.68	12	0.03	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5380	24.16	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
121	20240903	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	-10	5	-0.15	6241820	933	1.79	6700	6740	6670	8710	4690	6700	6690.05	0.84	0	-237	7026	6862	6726	6562	6426	6795	6495	88	2010	500	4820	10	1	17109680	1145	1.62	0.68	12	0.01	4130.00	9773.00	8240	20240802	-18.81	5380	20231004	24.35	8240	-18.81	20240802	5560	20.32	20240201	8240	-18.81	20240802	5380	24.35	20231004	2.13	N	092460	500	88 억		142900	N	N	0	N	00	N
122	20240902	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-140	5	-2.05	348398470	52061	94.27	6840	6890	6590	8890	4790	6840	6692.11	0.92	0	-14695	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1146	1.62	0.69	12	0.30	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5380	24.54	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
123	20240902	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-140	5	-2.05	335332220	50107	90.73	6840	6890	6590	8890	4790	6840	6692.31	0.92	0	-13378	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1146	1.62	0.69	12	0.29	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5380	24.54	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
124	20240902	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-190	5	-2.78	303451950	45328	82.07	6840	6890	6590	8890	4790	6840	6694.56	0.92	0	-11949	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1138	1.61	0.68	12	0.26	4130.00	9773.00	8240	20240802	-19.30	5380	20231004	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5380	23.61	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
125	20240902	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	-210	5	-3.07	269879830	40254	72.89	6840	6890	6600	8890	4790	6840	6704.41	0.92	0	-10355	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1134	1.61	0.68	12	0.24	4130.00	9773.00	8240	20240802	-19.54	5380	20231004	23.23	8240	-19.54	20240802	5560	19.24	20240201	8240	-19.54	20240802	5380	23.23	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
126	20240902	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-230	5	-3.36	237777560	35398	64.09	6840	6890	6600	8890	4790	6840	6717.24	0.92	0	-9086	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1131	1.60	0.68	12	0.21	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5380	22.86	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
127	20240902	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	-150	5	-2.19	142945480	21100	38.21	6840	6890	6670	8890	4790	6840	6774.65	0.92	0	-12039	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1145	1.62	0.68	12	0.12	4130.00	9773.00	8240	20240802	-18.81	5380	20231004	24.35	8240	-18.81	20240802	5560	20.32	20240201	8240	-18.81	20240802	5380	24.35	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
128	20240902	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	-110	5	-1.61	101627810	14942	27.06	6840	6890	6710	8890	4790	6840	6801.47	0.92	0	-7734	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1151	1.63	0.69	12	0.09	4130.00	9773.00	8240	20240802	-18.33	5380	20231004	25.09	8240	-18.33	20240802	5560	21.04	20240201	8240	-18.33	20240802	5380	25.09	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N
129	20240902	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	0	3	0.00	8514360	1243	2.25	6840	6890	6840	8890	4790	6840	6849.89	0.92	0	155	7033	6936	6753	6656	6473	6985	6705	88	2050	500	4920	10	1	17109680	1170	1.66	0.70	12	0.01	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.15	N	092460	500	88 억		157553	N	N	0	N	00	N