KissMeData/024830/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	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-90	5	-1.38	19229890	2989	673.20	6440	6500	6400	8450	4550	6500	6433.55	1.90	0	-5	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	535	4.20	0.15	12	0.04	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
3	20240930	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-70	5	-1.08	17370970	2699	607.88	6440	6500	6400	8450	4550	6500	6436.08	1.90	0	51	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	537	4.22	0.15	12	0.03	1525.00	42723.00	7870	20240430	-18.30	6110	20231031	5.24	7870	-18.30	20240430	6140	4.72	20240805	7870	-18.30	20240430	6110	5.24	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
4	20240930	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	7725970	1199	270.05	6440	6500	6400	8450	4550	6500	6443.68	1.90	0	51	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	542	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
5	20240930	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	7725970	1199	270.05	6440	6500	6400	8450	4550	6500	6443.68	1.90	0	51	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	542	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
6	20240930	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	7719480	1198	269.82	6440	6500	6400	8450	4550	6500	6443.64	1.90	0	51	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	542	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
7	20240930	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	5286110	823	185.36	6440	6500	6400	8450	4550	6500	6422.98	1.90	0	70	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	542	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
8	20240930	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	0	3	0.00	4796170	747	168.24	6440	6500	6400	8450	4550	6500	6420.58	1.90	0	51	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	543	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.41	6110	20231031	6.38	7870	-17.41	20240430	6140	5.86	20240805	7870	-17.41	20240430	6110	6.38	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
9	20240930	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-90	5	-1.38	4270230	666	150.00	6440	6440	6400	8450	4550	6500	6411.76	1.90	0	56	6666	6582	6536	6452	6406	6625	6495	42	1950	500	4680	10	1	8350000	535	4.20	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
10	20240927	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-50	5	-0.76	2921880	444	225.38	6490	6620	6490	8510	4590	6550	6580.81	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	543	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.41	6110	20231031	6.38	7870	-17.41	20240430	6140	5.86	20240805	7870	-17.41	20240430	6110	6.38	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
11	20240927	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	2226380	337	171.07	6490	6620	6490	8510	4590	6550	6606.47	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
12	20240927	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	2094180	317	160.91	6490	6620	6490	8510	4590	6550	6606.25	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
13	20240927	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	2094180	317	160.91	6490	6620	6490	8510	4590	6550	6606.25	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
14	20240927	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	2094180	317	160.91	6490	6620	6490	8510	4590	6550	6606.25	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
15	20240927	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	78130	12	6.09	6490	6620	6490	8510	4590	6550	6510.83	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
16	20240927	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	60	2	0.92	78130	12	6.09	6490	6620	6490	8510	4590	6550	6510.83	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.01	6110	20231031	8.18	7870	-16.01	20240430	6140	7.65	20240805	7870	-16.01	20240430	6110	8.18	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
17	20240927	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-60	5	-0.92	64900	10	5.08	6490	6490	6490	8510	4590	6550	6490.00	1.90	0	0	6676	6612	6576	6512	6476	6645	6545	42	1960	500	4710	10	1	8350000	542	4.26	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158860	N	N	0	N	00	N
18	20240926	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-20	5	-0.30	1301680	197	14.56	6540	6640	6540	8540	4600	6570	6607.51	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	547	4.30	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.77	6110	20231031	7.20	7870	-16.77	20240430	6140	6.68	20240805	7870	-16.77	20240430	6110	7.20	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
19	20240926	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	70	2	1.07	797450	121	8.94	6540	6640	6540	8540	4600	6570	6590.50	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	554	4.35	0.16	12	0.00	1525.00	42723.00	7870	20240430	-15.63	6110	20231031	8.67	7870	-15.63	20240430	6140	8.14	20240805	7870	-15.63	20240430	6110	8.67	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
20	20240926	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	70	2	1.07	797450	121	8.94	6540	6640	6540	8540	4600	6570	6590.50	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	554	4.35	0.16	12	0.00	1525.00	42723.00	7870	20240430	-15.63	6110	20231031	8.67	7870	-15.63	20240430	6140	8.14	20240805	7870	-15.63	20240430	6110	8.67	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
21	20240926	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	50	2	0.76	724410	110	8.13	6540	6630	6540	8540	4600	6570	6585.55	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	553	4.34	0.15	12	0.00	1525.00	42723.00	7870	20240430	-15.88	6110	20231031	8.35	7870	-15.88	20240430	6140	7.82	20240805	7870	-15.88	20240430	6110	8.35	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
22	20240926	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	60	2	0.91	525610	80	5.91	6540	6630	6540	8540	4600	6570	6570.12	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	554	4.35	0.16	12	0.00	1525.00	42723.00	7870	20240430	-15.76	6110	20231031	8.51	7870	-15.76	20240430	6140	7.98	20240805	7870	-15.76	20240430	6110	8.51	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
23	20240926	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	60	2	0.91	492460	75	5.54	6540	6630	6540	8540	4600	6570	6566.13	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	554	4.35	0.16	12	0.00	1525.00	42723.00	7870	20240430	-15.76	6110	20231031	8.51	7870	-15.76	20240430	6140	7.98	20240805	7870	-15.76	20240430	6110	8.51	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
24	20240926	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	60	2	0.91	452680	69	5.10	6540	6630	6540	8540	4600	6570	6560.58	1.90	0	-4	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	554	4.35	0.16	12	0.00	1525.00	42723.00	7870	20240430	-15.76	6110	20231031	8.51	7870	-15.76	20240430	6140	7.98	20240805	7870	-15.76	20240430	6110	8.51	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
25	20240926	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-30	5	-0.46	163500	25	1.85	6540	6540	6540	8540	4600	6570	6540.00	1.90	0	0	6656	6612	6526	6482	6396	6635	6505	42	1970	500	4730	10	1	8350000	546	4.29	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.90	6110	20231031	7.04	7870	-16.90	20240430	6140	6.51	20240805	7870	-16.90	20240430	6110	7.04	20231031	0.00	N	024830	500	41 억		158864	N	N	0	N	00	N
26	20240925	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	8884750	1353	98.76	6440	6570	6440	8370	4510	6440	6566.70	1.90	0	7	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.02	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
27	20240925	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	5080730	774	56.50	6440	6570	6440	8370	4510	6440	6564.25	1.90	0	8	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
28	20240925	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	3819290	582	42.48	6440	6570	6440	8370	4510	6440	6562.35	1.90	0	9	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
29	20240925	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	324090	50	3.65	6440	6570	6440	8370	4510	6440	6481.80	1.90	0	9	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
30	20240925	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	324090	50	3.65	6440	6570	6440	8370	4510	6440	6481.80	1.90	0	9	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
31	20240925	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	297820	46	3.36	6440	6570	6440	8370	4510	6440	6474.35	1.90	0	9	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
32	20240925	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	130	2	2.02	297820	46	3.36	6440	6570	6440	8370	4510	6440	6474.35	1.90	0	9	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	549	4.31	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
33	20240925	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	50	2	0.78	219860	34	2.48	6440	6490	6440	8370	4510	6440	6466.47	1.90	0	3	6613	6526	6483	6396	6353	6505	6375	42	1930	500	4630	10	1	8350000	542	4.26	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158857	N	N	0	N	00	N
34	20240924	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-110	5	-1.68	8881850	1370	447.71	6490	6570	6440	8510	4590	6550	6483.10	1.90	0	7	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	538	4.22	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.17	6110	20231031	5.40	7870	-18.17	20240430	6140	4.89	20240805	7870	-18.17	20240430	6110	5.40	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
35	20240924	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3570580	550	179.74	6490	6570	6490	8510	4590	6550	6491.96	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
36	20240924	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3570580	550	179.74	6490	6570	6490	8510	4590	6550	6491.96	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
37	20240924	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3570580	550	179.74	6490	6570	6490	8510	4590	6550	6491.96	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
38	20240924	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3570580	550	179.74	6490	6570	6490	8510	4590	6550	6491.96	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
39	20240924	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3504880	540	176.47	6490	6570	6490	8510	4590	6550	6490.52	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
40	20240924	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	20	2	0.31	3498310	539	176.14	6490	6570	6490	8510	4590	6550	6490.37	1.90	0	110	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.52	6110	20231031	7.53	7870	-16.52	20240430	6140	7.00	20240805	7870	-16.52	20240430	6110	7.53	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
41	20240924	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-60	5	-0.92	700920	108	35.29	6490	6490	6490	8510	4590	6550	6490.00	1.90	0	99	6616	6582	6566	6532	6516	6575	6525	42	1960	500	4710	10	1	8350000	542	4.26	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
42	20240923	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-90	5	-1.36	2013230	306	164.52	6580	6600	6550	8630	4650	6640	6579.18	1.90	0	0	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	547	4.30	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.77	6110	20231031	7.20	7870	-16.77	20240430	6140	6.68	20240805	7870	-16.77	20240430	6110	7.20	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
43	20240923	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-40	5	-0.60	1862580	283	152.15	6580	6600	6550	8630	4650	6640	6581.55	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.14	6110	20231031	8.02	7870	-16.14	20240430	6140	7.49	20240805	7870	-16.14	20240430	6110	8.02	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
44	20240923	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-90	5	-1.36	1855980	282	151.61	6580	6600	6550	8630	4650	6640	6581.49	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	547	4.30	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.77	6110	20231031	7.20	7870	-16.77	20240430	6140	6.68	20240805	7870	-16.77	20240430	6110	7.20	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
45	20240923	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-40	5	-0.60	1836330	279	150.00	6580	6600	6550	8630	4650	6640	6581.83	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.14	6110	20231031	8.02	7870	-16.14	20240430	6140	7.49	20240805	7870	-16.14	20240430	6110	8.02	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
46	20240923	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-40	5	-0.60	98800	15	8.06	6580	6600	6580	8630	4650	6640	6586.67	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.14	6110	20231031	8.02	7870	-16.14	20240430	6140	7.49	20240805	7870	-16.14	20240430	6110	8.02	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
47	20240923	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-40	5	-0.60	85600	13	6.99	6580	6600	6580	8630	4650	6640	6584.62	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.14	6110	20231031	8.02	7870	-16.14	20240430	6140	7.49	20240805	7870	-16.14	20240430	6110	8.02	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
48	20240923	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-40	5	-0.60	79000	12	6.45	6580	6600	6580	8630	4650	6640	6583.33	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.14	6110	20231031	8.02	7870	-16.14	20240430	6140	7.49	20240805	7870	-16.14	20240430	6110	8.02	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
49	20240923	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-60	5	-0.90	65800	10	5.38	6580	6580	6580	8630	4650	6640	6580.00	1.90	0	4	6760	6700	6600	6540	6440	6730	6570	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.39	6110	20231031	7.69	7870	-16.39	20240430	6140	7.17	20240805	7870	-16.39	20240430	6110	7.69	20231031	0.00	N	024830	500	41 억		158850	N	N	0	N	00	N
50	20240913	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	180	2	2.83	5273740	813	293.50	6410	6610	6390	8280	4460	6370	6486.77	1.90	0	0	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	547	4.30	0.15	12	0.01	1525.00	42723.00	7870	20240430	-16.77	6110	20231031	7.20	7870	-16.77	20240430	6140	6.68	20240805	7870	-16.77	20240430	6110	7.20	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
51	20240913	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	140	2	2.20	5221340	805	290.61	6410	6610	6390	8280	4460	6370	6486.14	1.90	0	0	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	544	4.27	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.28	6110	20231031	6.55	7870	-17.28	20240430	6140	6.03	20240805	7870	-17.28	20240430	6110	6.55	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
52	20240913	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	130	2	2.04	3960260	611	220.58	6410	6610	6390	8280	4460	6370	6481.60	1.90	0	0	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	543	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.41	6110	20231031	6.38	7870	-17.41	20240430	6140	5.86	20240805	7870	-17.41	20240430	6110	6.38	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
53	20240913	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	130	2	2.04	3875760	598	215.88	6410	6610	6390	8280	4460	6370	6481.20	1.90	0	0	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	543	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.41	6110	20231031	6.38	7870	-17.41	20240430	6140	5.86	20240805	7870	-17.41	20240430	6110	6.38	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
54	20240913	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	120	2	1.88	2908730	449	162.09	6410	6610	6390	8280	4460	6370	6478.24	1.90	0	0	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	542	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
55	20240913	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	100	2	1.57	630750	98	35.38	6410	6610	6390	8280	4460	6370	6436.22	1.90	0	2	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	540	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.79	6110	20231031	5.89	7870	-17.79	20240430	6140	5.37	20240805	7870	-17.79	20240430	6110	5.89	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
56	20240913	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	170	2	2.67	591720	92	33.21	6410	6610	6390	8280	4460	6370	6431.74	1.90	0	4	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	546	4.29	0.15	12	0.00	1525.00	42723.00	7870	20240430	-16.90	6110	20231031	7.04	7870	-16.90	20240430	6140	6.51	20240805	7870	-16.90	20240430	6110	7.04	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
57	20240913	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	20	2	0.31	346080	54	19.49	6410	6410	6390	8280	4460	6370	6408.89	1.90	0	3	6503	6436	6403	6336	6303	6420	6320	42	1910	500	4580	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158865	N	N	0	N	00	N
58	20240912	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-90	5	-1.39	1779310	277	213.08	6400	6470	6370	8390	4530	6460	6423.50	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	532	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.06	6110	20231031	4.26	7870	-19.06	20240430	6140	3.75	20240805	7870	-19.06	20240430	6110	4.26	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
59	20240912	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	10	2	0.15	1607320	250	192.31	6400	6470	6370	8390	4530	6460	6429.28	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	540	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.79	6110	20231031	5.89	7870	-17.79	20240430	6140	5.37	20240805	7870	-17.79	20240430	6110	5.89	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
60	20240912	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-80	5	-1.24	1600850	249	191.54	6400	6470	6370	8390	4530	6460	6429.12	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	533	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
61	20240912	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-80	5	-1.24	1600850	249	191.54	6400	6470	6370	8390	4530	6460	6429.12	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	533	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
62	20240912	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	10	2	0.15	1555830	242	186.15	6400	6470	6370	8390	4530	6460	6429.05	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	540	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.79	6110	20231031	5.89	7870	-17.79	20240430	6140	5.37	20240805	7870	-17.79	20240430	6110	5.89	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
63	20240912	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	1549360	241	185.38	6400	6460	6370	8390	4530	6460	6428.88	1.90	0	2	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	539	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.92	6110	20231031	5.73	7870	-17.92	20240430	6140	5.21	20240805	7870	-17.92	20240430	6110	5.73	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
64	20240912	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	670810	105	80.77	6400	6460	6370	8390	4530	6460	6388.67	1.90	0	3	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	539	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.92	6110	20231031	5.73	7870	-17.92	20240430	6140	5.21	20240805	7870	-17.92	20240430	6110	5.73	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
65	20240912	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	0	0	0.00	0	0	0	8390	4530	6460	0.00	1.90	0	0	6713	6586	6473	6346	6233	6530	6290	42	1930	500	4650	10	1	8350000	539	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.92	6110	20231031	5.73	7870	-17.92	20240430	6140	5.21	20240805	7870	-17.92	20240430	6110	5.73	20231031	0.00	N	024830	500	41 억		158863	N	N	0	N	00	N
66	20240911	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	120	2	1.89	194120	30	0.97	6600	6600	6360	8240	4440	6340	6470.67	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	539	4.24	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.92	6110	20231031	5.73	7870	-17.92	20240430	6140	5.21	20240805	7870	-17.92	20240430	6110	5.73	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
67	20240911	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	40	2	0.63	187660	29	0.93	6600	6600	6360	8240	4440	6340	6471.03	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	533	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
68	20240911	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	40	2	0.63	187660	29	0.93	6600	6600	6360	8240	4440	6340	6471.03	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	533	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
69	20240911	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	40	2	0.63	187660	29	0.93	6600	6600	6360	8240	4440	6340	6471.03	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	533	4.18	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
70	20240911	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	140	2	2.21	98290	15	0.48	6600	6600	6360	8240	4440	6340	6552.67	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	541	4.25	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.66	6110	20231031	6.06	7870	-17.66	20240430	6140	5.54	20240805	7870	-17.66	20240430	6110	6.06	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
71	20240911	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	140	2	2.21	98290	15	0.48	6600	6600	6360	8240	4440	6340	6552.67	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	541	4.25	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.66	6110	20231031	6.06	7870	-17.66	20240430	6140	5.54	20240805	7870	-17.66	20240430	6110	6.06	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
72	20240911	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	140	2	2.21	85330	13	0.42	6600	6600	6360	8240	4440	6340	6563.85	1.90	0	-10	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	541	4.25	0.15	12	0.00	1525.00	42723.00	7870	20240430	-17.66	6110	20231031	6.06	7870	-17.66	20240430	6140	5.54	20240805	7870	-17.66	20240430	6110	6.06	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
73	20240911	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	8240	4440	6340	0.00	1.90	0	0	6600	6470	6400	6270	6200	6435	6235	42	1900	500	4560	10	1	8350000	529	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.44	6110	20231031	3.76	7870	-19.44	20240430	6140	3.26	20240805	7870	-19.44	20240430	6110	3.76	20231031	0.00	N	024830	500	41 억		158873	N	N	0	N	00	N
74	20240910	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-50	5	-0.78	19824080	3107	486.99	6390	6530	6330	8300	4480	6390	6380.46	1.90	0	-21	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	529	4.16	0.15	12	0.04	1525.00	42723.00	7870	20240430	-19.44	6110	20231031	3.76	7870	-19.44	20240430	6140	3.26	20240805	7870	-19.44	20240430	6110	3.76	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
75	20240910	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-60	5	-0.94	19424620	3044	477.12	6390	6530	6330	8300	4480	6390	6381.28	1.90	0	11	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	529	4.15	0.15	12	0.04	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
76	20240910	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-50	5	-0.78	19418290	3043	476.96	6390	6530	6340	8300	4480	6390	6381.30	1.90	0	11	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	529	4.16	0.15	12	0.04	1525.00	42723.00	7870	20240430	-19.44	6110	20231031	3.76	7870	-19.44	20240430	6140	3.26	20240805	7870	-19.44	20240430	6110	3.76	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
77	20240910	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	130	2	2.03	4911000	764	119.75	6390	6530	6380	8300	4480	6390	6428.01	1.90	0	-21	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	544	4.28	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.15	6110	20231031	6.71	7870	-17.15	20240430	6140	6.19	20240805	7870	-17.15	20240430	6110	6.71	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
78	20240910	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	140	2	2.19	3496160	547	85.74	6390	6530	6380	8300	4480	6390	6391.52	1.90	0	-7	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	545	4.28	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.03	6110	20231031	6.87	7870	-17.03	20240430	6140	6.35	20240805	7870	-17.03	20240430	6110	6.87	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
79	20240910	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	140	2	2.19	3496160	547	85.74	6390	6530	6380	8300	4480	6390	6391.52	1.90	0	-7	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	545	4.28	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.03	6110	20231031	6.87	7870	-17.03	20240430	6140	6.35	20240805	7870	-17.03	20240430	6110	6.87	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
80	20240910	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	140	2	2.19	3483100	545	85.42	6390	6530	6380	8300	4480	6390	6391.01	1.90	0	-6	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	545	4.28	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.03	6110	20231031	6.87	7870	-17.03	20240430	6140	6.35	20240805	7870	-17.03	20240430	6110	6.87	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
81	20240910	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	0	3	0.00	3418570	535	83.86	6390	6390	6380	8300	4480	6390	6389.85	1.90	0	0	6496	6442	6396	6342	6296	6420	6320	42	1910	500	4600	10	1	8350000	534	4.19	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158894	N	N	0	N	00	N
82	20240909	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-60	5	-0.93	4074750	638	27.79	6450	6450	6350	8380	4520	6450	6386.76	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	534	4.19	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
83	20240909	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-90	5	-1.40	4010850	628	27.35	6450	6450	6350	8380	4520	6450	6386.70	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	531	4.17	0.15	12	0.01	1525.00	42723.00	7870	20240430	-19.19	6110	20231031	4.09	7870	-19.19	20240430	6140	3.58	20240805	7870	-19.19	20240430	6110	4.09	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
84	20240909	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-90	5	-1.40	4010850	628	27.35	6450	6450	6350	8380	4520	6450	6386.70	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	531	4.17	0.15	12	0.01	1525.00	42723.00	7870	20240430	-19.19	6110	20231031	4.09	7870	-19.19	20240430	6140	3.58	20240805	7870	-19.19	20240430	6110	4.09	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
85	20240909	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-90	5	-1.40	4010850	628	27.35	6450	6450	6350	8380	4520	6450	6386.70	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	531	4.17	0.15	12	0.01	1525.00	42723.00	7870	20240430	-19.19	6110	20231031	4.09	7870	-19.19	20240430	6140	3.58	20240805	7870	-19.19	20240430	6110	4.09	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
86	20240909	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-90	5	-1.40	4010850	628	27.35	6450	6450	6350	8380	4520	6450	6386.70	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	531	4.17	0.15	12	0.01	1525.00	42723.00	7870	20240430	-19.19	6110	20231031	4.09	7870	-19.19	20240430	6140	3.58	20240805	7870	-19.19	20240430	6110	4.09	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
87	20240909	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-70	5	-1.09	3788140	593	25.83	6450	6450	6350	8380	4520	6450	6388.09	1.90	0	-6	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	533	4.18	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.93	6110	20231031	4.42	7870	-18.93	20240430	6140	3.91	20240805	7870	-18.93	20240430	6110	4.42	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
88	20240909	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-30	5	-0.47	3486410	546	23.78	6450	6450	6350	8380	4520	6450	6385.37	1.90	0	-18	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	536	4.21	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.42	6110	20231031	5.07	7870	-18.42	20240430	6140	4.56	20240805	7870	-18.42	20240430	6110	5.07	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
89	20240909	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-100	5	-1.55	232100	36	1.57	6450	6450	6350	8380	4520	6450	6447.22	1.90	0	0	6683	6566	6433	6316	6183	6625	6375	42	1930	500	4640	10	1	8350000	530	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.31	6110	20231031	3.93	7870	-19.31	20240430	6140	3.42	20240805	7870	-19.31	20240430	6110	3.93	20231031	0.00	N	024830	500	41 억		158900	N	N	0	N	00	N
90	20240906	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	120	2	1.90	13610160	2103	633.43	6330	6550	6300	8220	4440	6330	6471.78	1.90	0	-10	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	539	4.23	0.15	12	0.03	1525.00	42723.00	7870	20240430	-18.04	6110	20231031	5.56	7870	-18.04	20240430	6140	5.05	20240805	7870	-18.04	20240430	6110	5.56	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
91	20240906	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	170	2	2.69	7643640	1187	357.53	6330	6500	6300	8220	4440	6330	6439.46	1.90	0	-10	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	543	4.26	0.15	12	0.01	1525.00	42723.00	7870	20240430	-17.41	6110	20231031	6.38	7870	-17.41	20240430	6140	5.86	20240805	7870	-17.41	20240430	6110	6.38	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
92	20240906	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	20	2	0.32	1386650	219	65.96	6330	6350	6300	8220	4440	6330	6331.74	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	530	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.31	6110	20231031	3.93	7870	-19.31	20240430	6140	3.42	20240805	7870	-19.31	20240430	6110	3.93	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
93	20240906	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-30	5	-0.47	1297750	205	61.75	6330	6340	6300	8220	4440	6330	6330.49	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	526	4.13	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.95	6110	20231031	3.11	7870	-19.95	20240430	6140	2.61	20240805	7870	-19.95	20240430	6110	3.11	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
94	20240906	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	10	2	0.16	1285150	203	61.14	6330	6340	6310	8220	4440	6330	6330.79	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	529	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.44	6110	20231031	3.76	7870	-19.44	20240430	6140	3.26	20240805	7870	-19.44	20240430	6110	3.76	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
95	20240906	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	10	2	0.16	1285150	203	61.14	6330	6340	6310	8220	4440	6330	6330.79	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	529	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.44	6110	20231031	3.76	7870	-19.44	20240430	6140	3.26	20240805	7870	-19.44	20240430	6110	3.76	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
96	20240906	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-10	5	-0.16	1158360	183	55.12	6330	6330	6310	8220	4440	6330	6329.84	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	528	4.14	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.70	6110	20231031	3.44	7870	-19.70	20240430	6140	2.93	20240805	7870	-19.70	20240430	6110	3.44	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
97	20240906	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	1.90	0	0	6356	6342	6336	6322	6316	6340	6320	42	1890	500	4550	10	1	8350000	529	4.15	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158910	N	N	0	N	00	N
98	20240905	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-70	5	-1.09	2101770	332	63.00	6350	6350	6330	8320	4480	6400	6330.63	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	529	4.15	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
99	20240905	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-70	5	-1.09	2082780	329	62.43	6350	6350	6330	8320	4480	6400	6330.64	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	529	4.15	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
100	20240905	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-70	5	-1.09	2082780	329	62.43	6350	6350	6330	8320	4480	6400	6330.64	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	529	4.15	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
101	20240905	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-70	5	-1.09	2070120	327	62.05	6350	6350	6330	8320	4480	6400	6330.64	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	529	4.15	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.57	6110	20231031	3.60	7870	-19.57	20240430	6140	3.09	20240805	7870	-19.57	20240430	6110	3.60	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
102	20240905	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-50	5	-0.78	69840	11	2.09	6350	6350	6340	8320	4480	6400	6349.09	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	530	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.31	6110	20231031	3.93	7870	-19.31	20240430	6140	3.42	20240805	7870	-19.31	20240430	6110	3.93	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
103	20240905	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-50	5	-0.78	69840	11	2.09	6350	6350	6340	8320	4480	6400	6349.09	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	530	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.31	6110	20231031	3.93	7870	-19.31	20240430	6140	3.42	20240805	7870	-19.31	20240430	6110	3.93	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
104	20240905	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-50	5	-0.78	63490	10	1.90	6350	6350	6340	8320	4480	6400	6349.00	1.90	0	1	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	530	4.16	0.15	12	0.00	1525.00	42723.00	7870	20240430	-19.31	6110	20231031	3.93	7870	-19.31	20240430	6140	3.42	20240805	7870	-19.31	20240430	6110	3.93	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
105	20240905	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	8320	4480	6400	0.00	1.90	0	0	6513	6456	6343	6286	6173	6485	6315	42	1920	500	4600	10	1	8350000	534	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.68	6110	20231031	4.75	7870	-18.68	20240430	6140	4.23	20240805	7870	-18.68	20240430	6110	4.75	20231031	0.00	N	024830	500	41 억		158909	N	N	0	N	00	N
106	20240904	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-10	5	-0.16	3324280	527	33.70	6340	6400	6230	8330	4490	6410	6307.93	1.90	0	11	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	534	4.20	0.15	12	0.01	1525.00	42723.00	7870	20240430	-18.68	6110	20231031	4.75	7870	-18.68	20240430	6140	4.23	20240805	7870	-18.68	20240430	6110	4.75	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
107	20240904	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-130	5	-2.03	1386400	221	14.13	6340	6390	6230	8330	4490	6410	6273.30	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	524	4.12	0.15	12	0.00	1525.00	42723.00	7870	20240430	-20.20	6110	20231031	2.78	7870	-20.20	20240430	6140	2.28	20240805	7870	-20.20	20240430	6110	2.78	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
108	20240904	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-150	5	-2.34	1355000	216	13.81	6340	6390	6230	8330	4490	6410	6273.15	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	523	4.10	0.15	12	0.00	1525.00	42723.00	7870	20240430	-20.46	6110	20231031	2.45	7870	-20.46	20240430	6140	1.95	20240805	7870	-20.46	20240430	6110	2.45	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
109	20240904	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-20	5	-0.31	828900	132	8.44	6340	6390	6230	8330	4490	6410	6279.55	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
110	20240904	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-20	5	-0.31	828900	132	8.44	6340	6390	6230	8330	4490	6410	6279.55	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
111	20240904	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-20	5	-0.31	796950	127	8.12	6340	6390	6230	8330	4490	6410	6275.20	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
112	20240904	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-20	5	-0.31	790560	126	8.06	6340	6390	6230	8330	4490	6410	6274.29	1.90	0	36	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
113	20240904	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	1.90	0	0	7036	6722	6566	6252	6096	6645	6175	42	1920	500	4610	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158898	N	N	0	N	00	N
114	20240903	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	10287700	1564	680.00	6440	6880	6410	8330	4490	6410	6577.81	1.90	0	-21	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	535	4.20	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
115	20240903	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	20	2	0.31	9755670	1481	643.91	6440	6880	6430	8330	4490	6410	6587.22	1.90	0	-6	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	537	4.22	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.30	6110	20231031	5.24	7870	-18.30	20240430	6140	4.72	20240805	7870	-18.30	20240430	6110	5.24	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
116	20240903	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	9736380	1478	642.61	6440	6880	6430	8330	4490	6410	6587.54	1.90	0	-4	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	539	4.23	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.04	6110	20231031	5.56	7870	-18.04	20240430	6140	5.05	20240805	7870	-18.04	20240430	6110	5.56	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
117	20240903	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	20	2	0.31	9491280	1440	626.09	6440	6880	6430	8330	4490	6410	6591.17	1.90	0	-4	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	537	4.22	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.30	6110	20231031	5.24	7870	-18.30	20240430	6140	4.72	20240805	7870	-18.30	20240430	6110	5.24	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
118	20240903	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	9169700	1390	604.35	6440	6880	6430	8330	4490	6410	6596.91	1.90	0	-4	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	539	4.23	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.04	6110	20231031	5.56	7870	-18.04	20240430	6140	5.05	20240805	7870	-18.04	20240430	6110	5.56	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
119	20240903	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	9169700	1390	604.35	6440	6880	6430	8330	4490	6410	6596.91	1.90	0	-4	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	539	4.23	0.15	12	0.02	1525.00	42723.00	7870	20240430	-18.04	6110	20231031	5.56	7870	-18.04	20240430	6140	5.05	20240805	7870	-18.04	20240430	6110	5.56	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
120	20240903	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	80	2	1.25	9072950	1375	597.83	6440	6880	6430	8330	4490	6410	6598.51	1.90	0	-4	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	542	4.26	0.15	12	0.02	1525.00	42723.00	7870	20240430	-17.53	6110	20231031	6.22	7870	-17.53	20240430	6140	5.70	20240805	7870	-17.53	20240430	6110	6.22	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
121	20240903	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	1.90	0	0	6423	6416	6403	6396	6383	6420	6400	42	1920	500	4610	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158919	N	N	0	N	00	N
122	20240902	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	20	2	0.31	1472130	230	43.40	6390	6410	6390	8300	4480	6390	6400.57	1.90	0	18	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
123	20240902	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	10	2	0.16	1446490	226	42.64	6390	6410	6390	8300	4480	6390	6400.40	1.90	0	18	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	534	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.68	6110	20231031	4.75	7870	-18.68	20240430	6140	4.23	20240805	7870	-18.68	20240430	6110	4.75	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
124	20240902	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	10	2	0.16	1382490	216	40.75	6390	6410	6390	8300	4480	6390	6400.42	1.90	0	18	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	534	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.68	6110	20231031	4.75	7870	-18.68	20240430	6140	4.23	20240805	7870	-18.68	20240430	6110	4.75	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
125	20240902	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	20	2	0.31	1222510	191	36.04	6390	6410	6390	8300	4480	6390	6400.58	1.90	0	3	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
126	20240902	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	20	2	0.31	1068670	167	31.51	6390	6410	6390	8300	4480	6390	6399.22	1.90	0	0	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
127	20240902	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	0	3	0.00	587920	92	17.36	6390	6410	6390	8300	4480	6390	6390.43	1.90	0	0	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
128	20240902	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	20	2	0.31	76700	12	2.26	6390	6410	6390	8300	4480	6390	6391.67	1.90	0	0	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	535	4.20	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.55	6110	20231031	4.91	7870	-18.55	20240430	6140	4.40	20240805	7870	-18.55	20240430	6110	4.91	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N
129	20240902	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	8300	4480	6390	0.00	1.90	0	0	6523	6456	6403	6336	6283	6430	6310	42	1910	500	4600	10	1	8350000	534	4.19	0.15	12	0.00	1525.00	42723.00	7870	20240430	-18.81	6110	20231031	4.58	7870	-18.81	20240430	6140	4.07	20240805	7870	-18.81	20240430	6110	4.58	20231031	0.00	N	024830	500	41 억		158901	N	N	0	N	00	N