KissMeData/215360/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	161003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-260	5	-2.06	195716020	15752	67.99	12700	12700	12260	16410	8850	12630	12424.84	2.56	0	-4065	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1130	6.38	1.15	12	0.17	1939.00	10771.00	21100	20240401	-41.37	11500	20240805	7.57	21100	-41.37	20240401	11500	7.57	20240805	21100	-41.37	20240401	11500	7.57	20240805	2.61	N	215360	500	45 억		233439	N	N	23	N	00	N
3	20240930	151016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12310	-320	5	-2.53	167788860	13492	58.24	12700	12700	12260	16410	8850	12630	12436.17	2.56	0	-3436	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1124	6.35	1.14	12	0.15	1939.00	10771.00	21100	20240401	-41.66	11500	20240805	7.04	21100	-41.66	20240401	11500	7.04	20240805	21100	-41.66	20240401	11500	7.04	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
4	20240930	141016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	-230	5	-1.82	148367440	11923	51.47	12700	12700	12260	16410	8850	12630	12443.80	2.56	0	-3034	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1132	6.40	1.15	12	0.13	1939.00	10771.00	21100	20240401	-41.23	11500	20240805	7.83	21100	-41.23	20240401	11500	7.83	20240805	21100	-41.23	20240401	11500	7.83	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
5	20240930	131010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-110	5	-0.87	144610720	11621	50.16	12700	12700	12260	16410	8850	12630	12443.91	2.56	0	-2985	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1143	6.46	1.16	12	0.13	1939.00	10771.00	21100	20240401	-40.66	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	21100	-40.66	20240401	11500	8.87	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
6	20240930	121007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	-210	5	-1.66	121231370	9747	42.07	12700	12700	12260	16410	8850	12630	12437.81	2.56	0	-2057	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1134	6.41	1.15	12	0.11	1939.00	10771.00	21100	20240401	-41.14	11500	20240805	8.00	21100	-41.14	20240401	11500	8.00	20240805	21100	-41.14	20240401	11500	8.00	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
7	20240930	111005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-260	5	-2.06	100398090	8058	34.78	12700	12700	12310	16410	8850	12630	12459.43	2.56	0	-1372	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1130	6.38	1.15	12	0.09	1939.00	10771.00	21100	20240401	-41.37	11500	20240805	7.57	21100	-41.37	20240401	11500	7.57	20240805	21100	-41.37	20240401	11500	7.57	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
8	20240930	101003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12530	-100	5	-0.79	61691730	4934	21.30	12700	12700	12450	16410	8850	12630	12503.39	2.56	0	786	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1144	6.46	1.16	12	0.05	1939.00	10771.00	21100	20240401	-40.62	11500	20240805	8.96	21100	-40.62	20240401	11500	8.96	20240805	21100	-40.62	20240401	11500	8.96	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
9	20240930	090923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-110	5	-0.87	1992350	159	0.69	12700	12700	12510	16410	8850	12630	12530.50	2.56	0	-129	12783	12706	12603	12526	12423	12745	12565	46	3780	500	9090	10	1	9132163	1143	6.46	1.16	12	0.00	1939.00	10771.00	21100	20240401	-40.66	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	21100	-40.66	20240401	11500	8.87	20240805	2.61	N	215360	500	45 억		233439	N	N	17	N	00	N
10	20240927	161012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	10	2	0.08	291457130	23166	227.92	12500	12680	12500	16400	8840	12620	12581.25	2.48	0	7131	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1153	6.51	1.17	12	0.25	1939.00	10771.00	21100	20240401	-40.14	11500	20240805	9.83	21100	-40.14	20240401	11500	9.83	20240805	21100	-40.14	20240401	11500	9.83	20240805	2.66	N	215360	500	45 억		226308	N	N	17	N	00	N
11	20240927	151014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	-30	5	-0.24	277166730	22034	216.78	12500	12680	12500	16400	8840	12620	12579.05	2.48	0	7357	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1150	6.49	1.17	12	0.24	1939.00	10771.00	21100	20240401	-40.33	11500	20240805	9.48	21100	-40.33	20240401	11500	9.48	20240805	21100	-40.33	20240401	11500	9.48	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
12	20240927	141022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	20	2	0.16	271851190	21612	212.63	12500	12680	12500	16400	8840	12620	12578.72	2.48	0	7286	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1154	6.52	1.17	12	0.24	1939.00	10771.00	21100	20240401	-40.09	11500	20240805	9.91	21100	-40.09	20240401	11500	9.91	20240805	21100	-40.09	20240401	11500	9.91	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
13	20240927	131015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	-60	5	-0.48	249154590	19816	194.96	12500	12650	12500	16400	8840	12620	12573.40	2.48	0	7565	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1147	6.48	1.17	12	0.22	1939.00	10771.00	21100	20240401	-40.47	11500	20240805	9.22	21100	-40.47	20240401	11500	9.22	20240805	21100	-40.47	20240401	11500	9.22	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
14	20240927	121009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	-30	5	-0.24	214937230	17100	168.24	12500	12650	12500	16400	8840	12620	12569.43	2.48	0	7507	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1150	6.49	1.17	12	0.19	1939.00	10771.00	21100	20240401	-40.33	11500	20240805	9.48	21100	-40.33	20240401	11500	9.48	20240805	21100	-40.33	20240401	11500	9.48	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
15	20240927	111012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	-50	5	-0.40	125566030	10015	98.53	12500	12650	12500	16400	8840	12620	12537.80	2.48	0	4149	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1148	6.48	1.17	12	0.11	1939.00	10771.00	21100	20240401	-40.43	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	21100	-40.43	20240401	11500	9.30	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
16	20240927	101010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	-50	5	-0.40	76751010	6131	60.32	12500	12650	12500	16400	8840	12620	12518.51	2.48	0	3750	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1148	6.48	1.17	12	0.07	1939.00	10771.00	21100	20240401	-40.43	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	21100	-40.43	20240401	11500	9.30	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
17	20240927	091012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	-10	5	-0.08	8225560	658	6.47	12500	12610	12500	16400	8840	12620	12500.85	2.48	0	-12	12800	12710	12560	12470	12320	12755	12515	46	3780	500	9080	10	1	9132163	1152	6.50	1.17	12	0.01	1939.00	10771.00	21100	20240401	-40.24	11500	20240805	9.65	21100	-40.24	20240401	11500	9.65	20240805	21100	-40.24	20240401	11500	9.65	20240805	2.66	N	215360	500	45 억		226308	N	N	4	N	00	N
18	20240926	160954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	150	2	1.20	127232360	10164	45.89	12410	12650	12410	16210	8730	12470	12517.94	2.45	0	2656	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1152	6.51	1.17	12	0.11	1939.00	10771.00	21100	20240401	-40.19	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	21100	-40.19	20240401	11500	9.74	20240805	2.69	N	215360	500	45 억		223650	N	N	4	N	00	N
19	20240926	150958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	160	2	1.28	125318120	10012	45.21	12410	12650	12410	16210	8730	12470	12516.79	2.45	0	2587	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1153	6.51	1.17	12	0.11	1939.00	10771.00	21100	20240401	-40.14	11500	20240805	9.83	21100	-40.14	20240401	11500	9.83	20240805	21100	-40.14	20240401	11500	9.83	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
20	20240926	141005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	150	2	1.20	109978560	8794	39.71	12410	12650	12410	16210	8730	12470	12506.09	2.45	0	2346	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1152	6.51	1.17	12	0.10	1939.00	10771.00	21100	20240401	-40.19	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	21100	-40.19	20240401	11500	9.74	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
21	20240926	131003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	180	2	1.44	102286240	8184	36.95	12410	12650	12410	16210	8730	12470	12498.32	2.45	0	2331	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1155	6.52	1.17	12	0.09	1939.00	10771.00	21100	20240401	-40.05	11500	20240805	10.00	21100	-40.05	20240401	11500	10.00	20240805	21100	-40.05	20240401	11500	10.00	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
22	20240926	121005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	70	2	0.56	82725230	6631	29.94	12410	12550	12410	16210	8730	12470	12475.53	2.45	0	1882	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1145	6.47	1.16	12	0.07	1939.00	10771.00	21100	20240401	-40.57	11500	20240805	9.04	21100	-40.57	20240401	11500	9.04	20240805	21100	-40.57	20240401	11500	9.04	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
23	20240926	111005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	30	2	0.24	74957780	6011	27.14	12410	12550	12410	16210	8730	12470	12470.10	2.45	0	1709	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1142	6.45	1.16	12	0.07	1939.00	10771.00	21100	20240401	-40.76	11500	20240805	8.70	21100	-40.76	20240401	11500	8.70	20240805	21100	-40.76	20240401	11500	8.70	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
24	20240926	101006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	10	2	0.08	56267400	4513	20.38	12410	12550	12410	16210	8730	12470	12467.85	2.45	0	1709	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1140	6.44	1.16	12	0.05	1939.00	10771.00	21100	20240401	-40.85	11500	20240805	8.52	21100	-40.85	20240401	11500	8.52	20240805	21100	-40.85	20240401	11500	8.52	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
25	20240926	091003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	80	2	0.64	37965670	3048	13.76	12410	12550	12410	16210	8730	12470	12455.93	2.45	0	1256	12810	12640	12550	12380	12290	12725	12465	46	3740	500	8970	10	1	9132163	1146	6.47	1.17	12	0.03	1939.00	10771.00	21100	20240401	-40.52	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	21100	-40.52	20240401	11500	9.13	20240805	2.69	N	215360	500	45 억		223650	N	N	3	N	00	N
26	20240925	160953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-190	5	-1.50	279051400	22147	171.44	12460	12720	12460	16450	8870	12660	12600.02	2.41	0	3429	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1139	6.43	1.16	12	0.24	1939.00	10771.00	21100	20240401	-40.90	11500	20240805	8.43	21100	-40.90	20240401	11500	8.43	20240805	21100	-40.90	20240401	11500	8.43	20240805	2.69	N	215360	500	45 억		220254	N	N	3	N	00	N
27	20240925	151000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	-110	5	-0.87	249293240	19767	153.02	12460	12720	12460	16450	8870	12660	12611.59	2.41	0	3489	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1146	6.47	1.17	12	0.22	1939.00	10771.00	21100	20240401	-40.52	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	21100	-40.52	20240401	11500	9.13	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
28	20240925	141001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	-50	5	-0.39	220583850	17489	135.38	12460	12720	12460	16450	8870	12660	12612.72	2.41	0	3715	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1152	6.50	1.17	12	0.19	1939.00	10771.00	21100	20240401	-40.24	11500	20240805	9.65	21100	-40.24	20240401	11500	9.65	20240805	21100	-40.24	20240401	11500	9.65	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
29	20240925	131000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	0	3	0.00	211568480	16775	129.86	12460	12720	12460	16450	8870	12660	12612.13	2.41	0	3758	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1156	6.53	1.18	12	0.18	1939.00	10771.00	21100	20240401	-40.00	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	21100	-40.00	20240401	11500	10.09	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
30	20240925	121002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-60	5	-0.47	166454280	13197	102.16	12460	12720	12460	16450	8870	12660	12613.04	2.41	0	3769	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1151	6.50	1.17	12	0.14	1939.00	10771.00	21100	20240401	-40.28	11500	20240805	9.57	21100	-40.28	20240401	11500	9.57	20240805	21100	-40.28	20240401	11500	9.57	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
31	20240925	110958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	40	2	0.32	142889820	11336	87.75	12460	12720	12460	16450	8870	12660	12604.96	2.41	0	2976	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1160	6.55	1.18	12	0.12	1939.00	10771.00	21100	20240401	-39.81	11500	20240805	10.43	21100	-39.81	20240401	11500	10.43	20240805	21100	-39.81	20240401	11500	10.43	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
32	20240925	100954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	40	2	0.32	101435950	8065	62.43	12460	12720	12460	16450	8870	12660	12577.30	2.41	0	2354	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1160	6.55	1.18	12	0.09	1939.00	10771.00	21100	20240401	-39.81	11500	20240805	10.43	21100	-39.81	20240401	11500	10.43	20240805	21100	-39.81	20240401	11500	10.43	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
33	20240925	091005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	-70	5	-0.55	51975810	4161	32.21	12460	12700	12460	16450	8870	12660	12491.18	2.41	0	856	12806	12732	12616	12542	12426	12770	12580	46	3790	500	9110	10	1	9132163	1150	6.49	1.17	12	0.05	1939.00	10771.00	21100	20240401	-40.33	11500	20240805	9.48	21100	-40.33	20240401	11500	9.48	20240805	21100	-40.33	20240401	11500	9.48	20240805	2.69	N	215360	500	45 억		220254	N	N	4	N	00	N
34	20240924	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	160	2	1.28	162793050	12918	95.49	12510	12690	12500	16250	8750	12500	12602.03	2.34	0	6154	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1156	6.53	1.18	12	0.14	1939.00	10771.00	21100	20240401	-40.00	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	21100	-40.00	20240401	11500	10.09	20240805	2.70	N	215360	500	45 억		214100	N	N	4	N	00	N
35	20240924	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	150	2	1.20	133938400	10634	78.61	12510	12690	12500	16250	8750	12500	12595.30	2.34	0	5279	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1155	6.52	1.17	12	0.12	1939.00	10771.00	21100	20240401	-40.05	11500	20240805	10.00	21100	-40.05	20240401	11500	10.00	20240805	21100	-40.05	20240401	11500	10.00	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
36	20240924	140943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	120	2	0.96	102014330	8106	59.92	12510	12690	12500	16250	8750	12500	12585.04	2.34	0	4076	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1152	6.51	1.17	12	0.09	1939.00	10771.00	21100	20240401	-40.19	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	21100	-40.19	20240401	11500	9.74	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
37	20240924	130954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	120	2	0.96	64375860	5128	37.91	12510	12690	12500	16250	8750	12500	12553.79	2.34	0	1412	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1152	6.51	1.17	12	0.06	1939.00	10771.00	21100	20240401	-40.19	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	21100	-40.19	20240401	11500	9.74	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
38	20240924	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	50	2	0.40	57772350	4604	34.03	12510	12690	12500	16250	8750	12500	12548.29	2.34	0	1258	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1146	6.47	1.17	12	0.05	1939.00	10771.00	21100	20240401	-40.52	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	21100	-40.52	20240401	11500	9.13	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
39	20240924	110954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	50	2	0.40	26745930	2128	15.73	12510	12690	12500	16250	8750	12500	12568.58	2.34	0	380	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1146	6.47	1.17	12	0.02	1939.00	10771.00	21100	20240401	-40.52	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	21100	-40.52	20240401	11500	9.13	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
40	20240924	100953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	60	2	0.48	23773080	1891	13.98	12510	12690	12500	16250	8750	12500	12571.70	2.34	0	215	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1147	6.48	1.17	12	0.02	1939.00	10771.00	21100	20240401	-40.47	11500	20240805	9.22	21100	-40.47	20240401	11500	9.22	20240805	21100	-40.47	20240401	11500	9.22	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
41	20240924	090956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	80	2	0.64	2663730	212	1.57	12510	12590	12510	16250	8750	12500	12564.76	2.34	0	-149	12700	12600	12510	12410	12320	12650	12460	46	3750	500	9000	10	1	9132163	1149	6.49	1.17	12	0.00	1939.00	10771.00	21100	20240401	-40.38	11500	20240805	9.39	21100	-40.38	20240401	11500	9.39	20240805	21100	-40.38	20240401	11500	9.39	20240805	2.70	N	215360	500	45 억		214100	N	N	0	N	00	N
42	20240923	160950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	-110	5	-0.87	168902770	13528	106.39	12490	12610	12420	16390	8830	12610	12485.42	2.32	0	2023	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1142	6.45	1.16	12	0.15	1939.00	10771.00	21100	20240401	-40.76	11500	20240805	8.70	21100	-40.76	20240401	11500	8.70	20240805	21100	-40.76	20240401	11500	8.70	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
43	20240923	150952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	-110	5	-0.87	149850240	12002	94.39	12490	12610	12420	16390	8830	12610	12485.44	2.32	0	2340	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1142	6.45	1.16	12	0.13	1939.00	10771.00	21100	20240401	-40.76	11500	20240805	8.70	21100	-40.76	20240401	11500	8.70	20240805	21100	-40.76	20240401	11500	8.70	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
44	20240923	140957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-140	5	-1.11	112214120	8981	70.63	12490	12610	12420	16390	8830	12610	12494.61	2.32	0	2416	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1139	6.43	1.16	12	0.10	1939.00	10771.00	21100	20240401	-40.90	11500	20240805	8.43	21100	-40.90	20240401	11500	8.43	20240805	21100	-40.90	20240401	11500	8.43	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
45	20240923	130953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-90	5	-0.71	94660460	7574	59.56	12490	12610	12420	16390	8830	12610	12498.08	2.32	0	2089	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1143	6.46	1.16	12	0.08	1939.00	10771.00	21100	20240401	-40.66	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	21100	-40.66	20240401	11500	8.87	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
46	20240923	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-90	5	-0.71	83532320	6684	52.56	12490	12610	12420	16390	8830	12610	12497.35	2.32	0	1980	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1143	6.46	1.16	12	0.07	1939.00	10771.00	21100	20240401	-40.66	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	21100	-40.66	20240401	11500	8.87	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
47	20240923	110953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-30	5	-0.24	82579260	6608	51.97	12490	12610	12420	16390	8830	12610	12496.86	2.32	0	1994	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1149	6.49	1.17	12	0.07	1939.00	10771.00	21100	20240401	-40.38	11500	20240805	9.39	21100	-40.38	20240401	11500	9.39	20240805	21100	-40.38	20240401	11500	9.39	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
48	20240923	100951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12510	-100	5	-0.79	51797210	4147	32.61	12490	12610	12420	16390	8830	12610	12490.28	2.32	0	1223	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1142	6.45	1.16	12	0.05	1939.00	10771.00	21100	20240401	-40.71	11500	20240805	8.78	21100	-40.71	20240401	11500	8.78	20240805	21100	-40.71	20240401	11500	8.78	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
49	20240923	090952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	-70	5	-0.56	14983100	1198	9.42	12490	12610	12490	16390	8830	12610	12506.76	2.32	0	234	12730	12670	12620	12560	12510	12645	12535	46	3780	500	9070	10	1	9132163	1145	6.47	1.16	12	0.01	1939.00	10771.00	21100	20240401	-40.57	11500	20240805	9.04	21100	-40.57	20240401	11500	9.04	20240805	21100	-40.57	20240401	11500	9.04	20240805	2.70	N	215360	500	45 억		211999	N	N	4	N	00	N
50	20240913	160904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	60	2	0.48	213908450	17185	16.76	12420	12690	12250	16140	8700	12420	12447.39	2.34	0	604	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1140	6.44	1.16	12	0.19	1939.00	10771.00	21100	20240401	-40.85	11500	20240805	8.52	21100	-40.85	20240401	11500	8.52	20240805	21100	-40.85	20240401	11500	8.52	20240805	2.67	N	215360	500	45 억		213738	N	N	9	N	00	N
51	20240913	150912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	60	2	0.48	208820220	16775	16.36	12420	12690	12250	16140	8700	12420	12448.30	2.34	0	644	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1140	6.44	1.16	12	0.18	1939.00	10771.00	21100	20240401	-40.85	11500	20240805	8.52	21100	-40.85	20240401	11500	8.52	20240805	21100	-40.85	20240401	11500	8.52	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
52	20240913	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-10	5	-0.08	202376850	16258	15.86	12420	12690	12250	16140	8700	12420	12447.83	2.34	0	816	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1133	6.40	1.15	12	0.18	1939.00	10771.00	21100	20240401	-41.18	11500	20240805	7.91	21100	-41.18	20240401	11500	7.91	20240805	21100	-41.18	20240401	11500	7.91	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
53	20240913	130908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	50	2	0.40	194398320	15614	15.23	12420	12690	12250	16140	8700	12420	12450.26	2.34	0	696	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1139	6.43	1.16	12	0.17	1939.00	10771.00	21100	20240401	-40.90	11500	20240805	8.43	21100	-40.90	20240401	11500	8.43	20240805	21100	-40.90	20240401	11500	8.43	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
54	20240913	120909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	0	3	0.00	167838860	13482	13.15	12420	12690	12250	16140	8700	12420	12449.11	2.34	0	806	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1134	6.41	1.15	12	0.15	1939.00	10771.00	21100	20240401	-41.14	11500	20240805	8.00	21100	-41.14	20240401	11500	8.00	20240805	21100	-41.14	20240401	11500	8.00	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
55	20240913	110910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	0	3	0.00	166896830	13406	13.07	12420	12690	12250	16140	8700	12420	12449.41	2.34	0	835	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1134	6.41	1.15	12	0.15	1939.00	10771.00	21100	20240401	-41.14	11500	20240805	8.00	21100	-41.14	20240401	11500	8.00	20240805	21100	-41.14	20240401	11500	8.00	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
56	20240913	100914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-50	5	-0.40	147663200	11845	11.55	12420	12690	12250	16140	8700	12420	12466.29	2.34	0	66	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1130	6.38	1.15	12	0.13	1939.00	10771.00	21100	20240401	-41.37	11500	20240805	7.57	21100	-41.37	20240401	11500	7.57	20240805	21100	-41.37	20240401	11500	7.57	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
57	20240913	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	180	2	1.45	43478970	3485	3.40	12420	12620	12360	16140	8700	12420	12476.03	2.34	0	518	13846	13132	12536	11822	11226	13490	12180	46	3720	500	8940	10	1	9132163	1151	6.50	1.17	12	0.04	1939.00	10771.00	21100	20240401	-40.28	11500	20240805	9.57	21100	-40.28	20240401	11500	9.57	20240805	21100	-40.28	20240401	11500	9.57	20240805	2.67	N	215360	500	45 억		213738	N	N	10	N	00	N
58	20240912	160854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	470	2	3.93	1277771610	102397	1077.18	12050	13250	11940	15530	8370	11950	12478.65	2.28	0	5367	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1134	6.41	1.15	12	1.12	1939.00	10771.00	21100	20240401	-41.14	11500	20240805	8.00	21100	-41.14	20240401	11500	8.00	20240805	21100	-41.14	20240401	11500	8.00	20240805	2.66	N	215360	500	45 억		208440	N	N	10	N	00	N
59	20240912	150909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	380	2	3.18	1239716270	99327	1044.89	12050	13250	11940	15530	8370	11950	12481.16	2.28	0	5661	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1126	6.36	1.14	12	1.09	1939.00	10771.00	21100	20240401	-41.56	11500	20240805	7.22	21100	-41.56	20240401	11500	7.22	20240805	21100	-41.56	20240401	11500	7.22	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
60	20240912	140912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	450	2	3.77	1144713900	91649	964.12	12050	13250	11940	15530	8370	11950	12490.20	2.28	0	2358	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1132	6.40	1.15	12	1.00	1939.00	10771.00	21100	20240401	-41.23	11500	20240805	7.83	21100	-41.23	20240401	11500	7.83	20240805	21100	-41.23	20240401	11500	7.83	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
61	20240912	130904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	200	2	1.67	113517720	9429	99.19	12050	12170	11940	15530	8370	11950	12039.21	2.28	0	4355	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1110	6.27	1.13	12	0.10	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
62	20240912	120902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	180	2	1.51	105864260	8798	92.55	12050	12170	11940	15530	8370	11950	12032.76	2.28	0	4194	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1108	6.26	1.13	12	0.10	1939.00	10771.00	21100	20240401	-42.51	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	21100	-42.51	20240401	11500	5.48	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
63	20240912	110903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	20	2	0.17	72566890	6048	63.62	12050	12150	11940	15530	8370	11950	11998.49	2.28	0	2239	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1093	6.17	1.11	12	0.07	1939.00	10771.00	21100	20240401	-43.27	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
64	20240912	100905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	70	2	0.59	39419630	3284	34.55	12050	12150	11940	15530	8370	11950	12003.54	2.28	0	1502	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1098	6.20	1.12	12	0.04	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
65	20240912	090905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	200	2	1.67	277940	23	0.24	12050	12150	12050	15530	8370	11950	12084.35	2.28	0	0	12176	12062	11936	11822	11696	12000	11760	46	3580	500	8600	10	1	9132163	1110	6.27	1.13	12	0.00	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.66	N	215360	500	45 억		208440	N	N	2	N	00	N
66	20240911	160845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	-10	5	-0.08	112973550	9506	88.44	11960	12050	11810	15540	8380	11960	11884.38	2.29	0	-1077	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1091	6.16	1.11	12	0.10	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.67	N	215360	500	45 억		209517	N	N	2	N	00	N
67	20240911	150851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	-130	5	-1.09	93177310	7847	73.00	11960	12050	11810	15540	8380	11960	11874.26	2.29	0	-1013	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1080	6.10	1.10	12	0.09	1939.00	10771.00	21100	20240401	-43.93	11500	20240805	2.87	21100	-43.93	20240401	11500	2.87	20240805	21100	-43.93	20240401	11500	2.87	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
68	20240911	140854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-100	5	-0.84	73448770	6180	57.49	11960	12050	11810	15540	8380	11960	11884.91	2.29	0	-795	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1083	6.12	1.10	12	0.07	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
69	20240911	130849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-110	5	-0.92	68692410	5779	53.76	11960	12050	11810	15540	8380	11960	11886.56	2.29	0	-863	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1082	6.11	1.10	12	0.06	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
70	20240911	120855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-110	5	-0.92	59833180	5031	46.80	11960	12050	11810	15540	8380	11960	11892.90	2.29	0	-787	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1082	6.11	1.10	12	0.06	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
71	20240911	110844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	-70	5	-0.59	34117810	2858	26.59	11960	12050	11850	15540	8380	11960	11937.65	2.29	0	-1454	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1086	6.13	1.10	12	0.03	1939.00	10771.00	21100	20240401	-43.65	11500	20240805	3.39	21100	-43.65	20240401	11500	3.39	20240805	21100	-43.65	20240401	11500	3.39	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
72	20240911	100841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	0	3	0.00	12454580	1040	9.68	11960	12050	11920	15540	8380	11960	11975.56	2.29	0	-61	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1092	6.17	1.11	12	0.01	1939.00	10771.00	21100	20240401	-43.32	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
73	20240911	090856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	90	2	0.75	1495090	125	1.16	11960	12050	11960	15540	8380	11960	11960.72	2.29	0	-18	12193	12076	11933	11816	11673	12005	11745	46	3580	500	8610	10	1	9132163	1100	6.21	1.12	12	0.00	1939.00	10771.00	21100	20240401	-42.89	11500	20240805	4.78	21100	-42.89	20240401	11500	4.78	20240805	21100	-42.89	20240401	11500	4.78	20240805	2.67	N	215360	500	45 억		209517	N	N	1	N	00	N
74	20240910	160845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	10	2	0.08	127432500	10724	85.83	11970	12050	11790	15530	8370	11950	11882.93	2.33	0	-3318	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1092	6.17	1.11	12	0.12	1939.00	10771.00	21500	20230904	-44.37	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
75	20240910	150854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-80	5	-0.67	69365460	5831	46.67	11970	12050	11840	15530	8370	11950	11895.98	2.33	0	-2536	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1084	6.12	1.10	12	0.06	1939.00	10771.00	21500	20230904	-44.79	11500	20240805	3.22	21100	-43.74	20240401	11500	3.22	20240805	21100	-43.74	20240401	11500	3.22	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
76	20240910	140847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11880	-70	5	-0.59	54456720	4574	36.61	11970	12050	11840	15530	8370	11950	11905.71	2.33	0	-2532	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1085	6.13	1.10	12	0.05	1939.00	10771.00	21500	20230904	-44.74	11500	20240805	3.30	21100	-43.70	20240401	11500	3.30	20240805	21100	-43.70	20240401	11500	3.30	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
77	20240910	130846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-80	5	-0.67	36744180	3080	24.65	11970	12050	11870	15530	8370	11950	11929.93	2.33	0	-1234	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1084	6.12	1.10	12	0.03	1939.00	10771.00	21500	20230904	-44.79	11500	20240805	3.22	21100	-43.74	20240401	11500	3.22	20240805	21100	-43.74	20240401	11500	3.22	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
78	20240910	120846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	-60	5	-0.50	32597040	2731	21.86	11970	12050	11890	15530	8370	11950	11935.94	2.33	0	-1361	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1086	6.13	1.10	12	0.03	1939.00	10771.00	21500	20230904	-44.70	11500	20240805	3.39	21100	-43.65	20240401	11500	3.39	20240805	21100	-43.65	20240401	11500	3.39	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
79	20240910	110845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-30	5	-0.25	25678980	2150	17.21	11970	12050	11900	15530	8370	11950	11943.71	2.33	0	-947	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1089	6.15	1.11	12	0.02	1939.00	10771.00	21500	20230904	-44.56	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
80	20240910	100849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	0	3	0.00	20773700	1739	13.92	11970	12050	11900	15530	8370	11950	11945.77	2.33	0	-848	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1091	6.16	1.11	12	0.02	1939.00	10771.00	21500	20230904	-44.42	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
81	20240910	090845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	40	2	0.33	938820	78	0.62	11970	12050	11970	15530	8370	11950	12036.15	2.33	0	-53	12143	12046	11903	11806	11663	12095	11855	46	3580	500	8600	10	1	9132163	1095	6.18	1.11	12	0.00	1939.00	10771.00	21500	20230904	-44.23	11500	20240805	4.26	21100	-43.18	20240401	11500	4.26	20240805	21100	-43.18	20240401	11500	4.26	20240805	2.68	N	215360	500	45 억		212822	N	N	1	N	00	N
82	20240909	160829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	-60	5	-0.50	148066980	12485	148.84	11810	12000	11760	15610	8410	12010	11859.59	2.29	0	3374	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1091	6.16	1.11	12	0.14	1939.00	10771.00	21950	20230901	-45.56	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
83	20240909	150838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-150	5	-1.25	141775770	11958	142.56	11810	12000	11760	15610	8410	12010	11856.14	2.29	0	3458	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1083	6.12	1.10	12	0.13	1939.00	10771.00	21950	20230901	-45.97	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
84	20240909	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	-60	5	-0.50	131175480	11067	131.94	11810	12000	11760	15610	8410	12010	11852.85	2.29	0	3085	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1091	6.16	1.11	12	0.12	1939.00	10771.00	21950	20230901	-45.56	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
85	20240909	130834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11910	-100	5	-0.83	96445320	8149	97.15	11810	12000	11760	15610	8410	12010	11835.23	2.29	0	696	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1088	6.14	1.11	12	0.09	1939.00	10771.00	21950	20230901	-45.74	11500	20240805	3.57	21100	-43.55	20240401	11500	3.57	20240805	21100	-43.55	20240401	11500	3.57	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
86	20240909	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-150	5	-1.25	88915120	7516	89.60	11810	12000	11760	15610	8410	12010	11830.11	2.29	0	414	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1083	6.12	1.10	12	0.08	1939.00	10771.00	21950	20230901	-45.97	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
87	20240909	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	-190	5	-1.58	73629960	6225	74.21	11810	12000	11760	15610	8410	12010	11828.11	2.29	0	-102	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1079	6.10	1.10	12	0.07	1939.00	10771.00	21950	20230901	-46.15	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
88	20240909	100838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11780	-230	5	-1.92	45833300	3865	46.08	11810	12000	11780	15610	8410	12010	11858.55	2.29	0	-952	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1076	6.08	1.09	12	0.04	1939.00	10771.00	21950	20230901	-46.33	11500	20240805	2.43	21100	-44.17	20240401	11500	2.43	20240805	21100	-44.17	20240401	11500	2.43	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
89	20240909	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	-50	5	-0.42	5682670	480	5.72	11810	12000	11810	15610	8410	12010	11838.90	2.29	0	-223	12356	12182	12016	11842	11676	12100	11760	46	3600	500	8640	10	1	9132163	1092	6.17	1.11	12	0.01	1939.00	10771.00	21950	20230901	-45.51	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.71	N	215360	500	45 억		209448	N	N	1	N	00	N
90	20240906	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-90	5	-0.74	100052300	8370	62.06	12070	12190	11850	15730	8470	12100	11953.65	2.31	0	-1403	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1097	6.19	1.12	12	0.09	1939.00	10771.00	22000	20230831	-45.41	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	21100	-43.08	20240401	11500	4.43	20240805	2.72	N	215360	500	45 억		210851	N	N	1	N	00	N
91	20240906	150832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	-130	5	-1.07	65685450	5494	40.73	12070	12190	11850	15730	8470	12100	11955.85	2.31	0	-1340	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1093	6.17	1.11	12	0.06	1939.00	10771.00	22000	20230831	-45.59	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
92	20240906	140842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	-130	5	-1.07	61394390	5135	38.07	12070	12190	11850	15730	8470	12100	11956.06	2.31	0	-1298	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1093	6.17	1.11	12	0.06	1939.00	10771.00	22000	20230831	-45.59	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
93	20240906	130834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	-110	5	-0.91	56777210	4748	35.20	12070	12190	11850	15730	8470	12100	11958.13	2.31	0	-1464	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1095	6.18	1.11	12	0.05	1939.00	10771.00	22000	20230831	-45.50	11500	20240805	4.26	21100	-43.18	20240401	11500	4.26	20240805	21100	-43.18	20240401	11500	4.26	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
94	20240906	120834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-180	5	-1.49	40412600	3381	25.07	12070	12190	11850	15730	8470	12100	11952.85	2.31	0	-781	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1089	6.15	1.11	12	0.04	1939.00	10771.00	22000	20230831	-45.82	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
95	20240906	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-180	5	-1.49	32666410	2733	20.26	12070	12190	11850	15730	8470	12100	11952.58	2.31	0	-466	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1089	6.15	1.11	12	0.03	1939.00	10771.00	22000	20230831	-45.82	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
96	20240906	100831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	-110	5	-0.91	18536930	1550	11.49	12070	12190	11850	15730	8470	12100	11959.31	2.31	0	-427	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1095	6.18	1.11	12	0.02	1939.00	10771.00	22000	20230831	-45.50	11500	20240805	4.26	21100	-43.18	20240401	11500	4.26	20240805	21100	-43.18	20240401	11500	4.26	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
97	20240906	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12190	90	2	0.74	96920	8	0.06	12070	12190	12070	15730	8470	12100	12115.00	2.31	0	0	12626	12362	12146	11882	11666	12255	11775	46	3630	500	8710	10	1	9132163	1113	6.29	1.13	12	0.00	1939.00	10771.00	22000	20230831	-44.59	11500	20240805	6.00	21100	-42.23	20240401	11500	6.00	20240805	21100	-42.23	20240401	11500	6.00	20240805	2.72	N	215360	500	45 억		210851	N	N	0	N	00	N
98	20240905	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-100	5	-0.82	161859170	13343	37.05	12130	12410	11930	15860	8540	12200	12130.76	2.30	0	1224	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1105	6.24	1.12	12	0.15	1939.00	10771.00	22500	20230830	-46.22	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21100	-42.65	20240401	11500	5.22	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
99	20240905	150834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12080	-120	5	-0.98	154178320	12708	35.29	12130	12410	11930	15860	8540	12200	12132.38	2.30	0	1348	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1103	6.23	1.12	12	0.14	1939.00	10771.00	22500	20230830	-46.31	11500	20240805	5.04	21100	-42.75	20240401	11500	5.04	20240805	21100	-42.75	20240401	11500	5.04	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
100	20240905	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	-230	5	-1.89	135108680	11124	30.89	12130	12410	11970	15860	8540	12200	12145.69	2.30	0	290	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1093	6.17	1.11	12	0.12	1939.00	10771.00	22500	20230830	-46.80	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
101	20240905	130829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-170	5	-1.39	106007300	8701	24.16	12130	12410	12020	15860	8540	12200	12183.35	2.30	0	-64	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1099	6.20	1.12	12	0.10	1939.00	10771.00	22500	20230830	-46.53	11500	20240805	4.61	21100	-42.99	20240401	11500	4.61	20240805	21100	-42.99	20240401	11500	4.61	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
102	20240905	120829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12120	-80	5	-0.66	64564600	5263	14.61	12130	12410	12070	15860	8540	12200	12267.64	2.30	0	862	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1107	6.25	1.13	12	0.06	1939.00	10771.00	22500	20230830	-46.13	11500	20240805	5.39	21100	-42.56	20240401	11500	5.39	20240805	21100	-42.56	20240401	11500	5.39	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
103	20240905	110826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	20	2	0.16	47972410	3895	10.82	12130	12410	12130	15860	8540	12200	12316.41	2.30	0	465	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1116	6.30	1.13	12	0.04	1939.00	10771.00	22500	20230830	-45.69	11500	20240805	6.26	21100	-42.09	20240401	11500	6.26	20240805	21100	-42.09	20240401	11500	6.26	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
104	20240905	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	190	2	1.56	34488640	2798	7.77	12130	12410	12130	15860	8540	12200	12326.18	2.30	0	861	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1131	6.39	1.15	12	0.03	1939.00	10771.00	22500	20230830	-44.93	11500	20240805	7.74	21100	-41.28	20240401	11500	7.74	20240805	21100	-41.28	20240401	11500	7.74	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
105	20240905	090833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12300	100	2	0.82	244470	20	0.06	12130	12300	12130	15860	8540	12200	12223.50	2.30	0	-1	12546	12372	12136	11962	11726	12460	12050	46	3660	500	8780	10	1	9132163	1123	6.34	1.14	12	0.00	1939.00	10771.00	22500	20230830	-45.33	11500	20240805	6.96	21100	-41.71	20240401	11500	6.96	20240805	21100	-41.71	20240401	11500	6.96	20240805	2.74	N	215360	500	45 억		209640	N	N	0	N	00	N
106	20240904	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-350	5	-2.79	433418750	36010	354.15	12100	12310	11900	16310	8790	12550	12036.07	2.34	0	-3817	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1114	6.29	1.13	12	0.39	1939.00	10771.00	22500	20230830	-45.78	11500	20240805	6.09	21100	-42.18	20240401	11500	6.09	20240805	21500	-43.26	20230904	11500	6.09	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
107	20240904	150818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-540	5	-4.30	406868190	33811	332.52	12100	12310	11900	16310	8790	12550	12033.60	2.34	0	-3436	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1097	6.19	1.12	12	0.37	1939.00	10771.00	22500	20230830	-46.62	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	21500	-44.14	20230904	11500	4.43	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
108	20240904	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	-580	5	-4.62	353530160	29346	288.61	12100	12310	11970	16310	8790	12550	12046.96	2.34	0	-3418	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1093	6.17	1.11	12	0.32	1939.00	10771.00	22500	20230830	-46.80	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21500	-44.33	20230904	11500	4.09	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
109	20240904	130819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-550	5	-4.38	297725470	24699	242.91	12100	12310	12000	16310	8790	12550	12054.15	2.34	0	-3452	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1096	6.19	1.11	12	0.27	1939.00	10771.00	22500	20230830	-46.67	11500	20240805	4.35	21100	-43.13	20240401	11500	4.35	20240805	21500	-44.19	20230904	11500	4.35	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
110	20240904	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-490	5	-3.90	164422780	13611	133.86	12100	12310	12000	16310	8790	12550	12080.14	2.34	0	-1619	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1101	6.22	1.12	12	0.15	1939.00	10771.00	22500	20230830	-46.40	11500	20240805	4.87	21100	-42.84	20240401	11500	4.87	20240805	21500	-43.91	20230904	11500	4.87	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
111	20240904	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-450	5	-3.59	126083470	10433	102.61	12100	12310	12000	16310	8790	12550	12085.06	2.34	0	-1148	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1105	6.24	1.12	12	0.11	1939.00	10771.00	22500	20230830	-46.22	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21500	-43.72	20230904	11500	5.22	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
112	20240904	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12070	-480	5	-3.82	122746550	10157	99.89	12100	12310	12000	16310	8790	12550	12084.92	2.34	0	-1037	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1102	6.22	1.12	12	0.11	1939.00	10771.00	22500	20230830	-46.36	11500	20240805	4.96	21100	-42.80	20240401	11500	4.96	20240805	21500	-43.86	20230904	11500	4.96	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
113	20240904	090820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12230	-320	5	-2.55	31811500	2615	25.72	12100	12230	12100	16310	8790	12550	12165.01	2.34	0	-349	12863	12706	12613	12456	12363	12660	12410	46	3760	500	9030	10	1	9132163	1117	6.31	1.14	12	0.03	1939.00	10771.00	22500	20230830	-45.64	11500	20240805	6.35	21100	-42.04	20240401	11500	6.35	20240805	21500	-43.12	20230904	11500	6.35	20240805	2.74	N	215360	500	45 억		213467	N	N	17	N	00	N
114	20240903	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	-160	5	-1.26	127743210	10125	109.52	12600	12770	12520	16520	8900	12710	12616.61	2.35	0	-765	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1146	6.47	1.17	12	0.11	1939.00	10771.00	22500	20230830	-44.22	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	21500	-41.63	20230904	11500	9.13	20240805	2.75	N	215360	500	45 억		214232	N	N	17	N	00	N
115	20240903	150813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-130	5	-1.02	90373810	7150	77.34	12600	12770	12570	16520	8900	12710	12639.69	2.35	0	-208	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1149	6.49	1.17	12	0.08	1939.00	10771.00	22500	20230830	-44.09	11500	20240805	9.39	21100	-40.38	20240401	11500	9.39	20240805	21500	-41.49	20230904	11500	9.39	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
116	20240903	140814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	-90	5	-0.71	86892960	6874	74.35	12600	12770	12570	16520	8900	12710	12640.81	2.35	0	-28	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1152	6.51	1.17	12	0.08	1939.00	10771.00	22500	20230830	-43.91	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	21500	-41.30	20230904	11500	9.74	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
117	20240903	130813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-110	5	-0.87	70482610	5571	60.26	12600	12770	12600	16520	8900	12710	12651.70	2.35	0	153	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1151	6.50	1.17	12	0.06	1939.00	10771.00	22500	20230830	-44.00	11500	20240805	9.57	21100	-40.28	20240401	11500	9.57	20240805	21500	-41.40	20230904	11500	9.57	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
118	20240903	120802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-30	5	-0.24	65428740	5170	55.92	12600	12770	12600	16520	8900	12710	12655.46	2.35	0	351	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1158	6.54	1.18	12	0.06	1939.00	10771.00	22500	20230830	-43.64	11500	20240805	10.26	21100	-39.91	20240401	11500	10.26	20240805	21500	-41.02	20230904	11500	10.26	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
119	20240903	110802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	0	3	0.00	52732760	4166	45.06	12600	12770	12600	16520	8900	12710	12657.89	2.35	0	529	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1161	6.55	1.18	12	0.05	1939.00	10771.00	22500	20230830	-43.51	11500	20240805	10.52	21100	-39.76	20240401	11500	10.52	20240805	21500	-40.88	20230904	11500	10.52	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
120	20240903	100802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-60	5	-0.47	30362670	2400	25.96	12600	12770	12600	16520	8900	12710	12651.11	2.35	0	715	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1155	6.52	1.17	12	0.03	1939.00	10771.00	22500	20230830	-43.78	11500	20240805	10.00	21100	-40.05	20240401	11500	10.00	20240805	21500	-41.16	20230904	11500	10.00	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
121	20240903	090804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	60	2	0.47	6188770	491	5.31	12600	12770	12600	16520	8900	12710	12604.42	2.35	0	160	12883	12796	12713	12626	12543	12840	12670	46	3810	500	9150	10	1	9132163	1166	6.59	1.19	12	0.01	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	21500	-40.60	20230904	11500	11.04	20240805	2.75	N	215360	500	45 억		214232	N	N	11	N	00	N
122	20240902	160757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	0	3	0.00	117445410	9245	111.97	12670	12800	12630	16520	8900	12710	12703.67	2.36	0	-1548	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1161	6.55	1.18	12	0.10	1939.00	10771.00	22500	20230830	-43.51	11500	20240805	10.52	21100	-39.76	20240401	11500	10.52	20240805	21500	-40.88	20230904	11500	10.52	20240805	2.78	N	215360	500	45 억		215780	N	N	11	N	00	N
123	20240902	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	0	3	0.00	100788770	7933	96.08	12670	12800	12630	16520	8900	12710	12705.00	2.36	0	-1265	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1161	6.55	1.18	12	0.09	1939.00	10771.00	22500	20230830	-43.51	11500	20240805	10.52	21100	-39.76	20240401	11500	10.52	20240805	21500	-40.88	20230904	11500	10.52	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
124	20240902	140806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	0	3	0.00	70390270	5533	67.01	12670	12800	12660	16520	8900	12710	12721.90	2.36	0	-1263	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1161	6.55	1.18	12	0.06	1939.00	10771.00	22500	20230830	-43.51	11500	20240805	10.52	21100	-39.76	20240401	11500	10.52	20240805	21500	-40.88	20230904	11500	10.52	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
125	20240902	130802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	10	2	0.08	65528890	5150	62.37	12670	12800	12660	16520	8900	12710	12724.06	2.36	0	-1256	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1162	6.56	1.18	12	0.06	1939.00	10771.00	22500	20230830	-43.47	11500	20240805	10.61	21100	-39.72	20240401	11500	10.61	20240805	21500	-40.84	20230904	11500	10.61	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
126	20240902	120806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	20	2	0.16	51006330	4007	48.53	12670	12800	12660	16520	8900	12710	12729.31	2.36	0	-604	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1163	6.57	1.18	12	0.04	1939.00	10771.00	22500	20230830	-43.42	11500	20240805	10.70	21100	-39.67	20240401	11500	10.70	20240805	21500	-40.79	20230904	11500	10.70	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
127	20240902	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	60	2	0.47	44458760	3492	42.29	12670	12800	12660	16520	8900	12710	12731.60	2.36	0	-347	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1166	6.59	1.19	12	0.04	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	21500	-40.60	20230904	11500	11.04	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
128	20240902	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	40	2	0.31	36498790	2867	34.72	12670	12800	12660	16520	8900	12710	12730.66	2.36	0	-422	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1164	6.58	1.18	12	0.03	1939.00	10771.00	22500	20230830	-43.33	11500	20240805	10.87	21100	-39.57	20240401	11500	10.87	20240805	21500	-40.70	20230904	11500	10.87	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N
129	20240902	090753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	90	2	0.71	6561110	517	6.26	12670	12800	12670	16520	8900	12710	12690.74	2.36	0	262	12843	12776	12653	12586	12463	12810	12620	46	3810	500	9150	10	1	9132163	1169	6.60	1.19	12	0.01	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	21500	-40.47	20230904	11500	11.30	20240805	2.78	N	215360	500	45 억		215780	N	N	0	N	00	N