KissMeData/437730/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	161314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-150	5	-0.63	882710800	36995	50.43	24000	24200	23500	30900	16700	23800	23860.62	1.33	0	-8419	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2500	21.36	4.15	12	0.35	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
3	20240930	151333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-50	5	-0.21	860928350	36075	49.18	24000	24200	23500	30900	16700	23800	23864.97	1.33	0	-7961	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2510	21.45	4.17	12	0.34	1107.00	5692.00	69400	20240321	-65.78	17950	20240805	32.31	69400	-65.78	20240321	17950	32.31	20240805	69400	-65.78	20240321	17950	32.31	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
4	20240930	141333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-50	5	-0.21	809649650	33914	46.23	24000	24200	23500	30900	16700	23800	23873.62	1.33	0	-7217	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2510	21.45	4.17	12	0.32	1107.00	5692.00	69400	20240321	-65.78	17950	20240805	32.31	69400	-65.78	20240321	17950	32.31	20240805	69400	-65.78	20240321	17950	32.31	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
5	20240930	131325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	300	2	1.26	585369350	24567	33.49	24000	24100	23500	30900	16700	23800	23827.47	1.33	0	-1830	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2547	21.77	4.23	12	0.23	1107.00	5692.00	69400	20240321	-65.27	17950	20240805	34.26	69400	-65.27	20240321	17950	34.26	20240805	69400	-65.27	20240321	17950	34.26	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
6	20240930	121322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	50	2	0.21	486220300	20439	27.86	24000	24050	23500	30900	16700	23800	23788.85	1.33	0	-4715	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2521	21.54	4.19	12	0.19	1107.00	5692.00	69400	20240321	-65.63	17950	20240805	32.87	69400	-65.63	20240321	17950	32.87	20240805	69400	-65.63	20240321	17950	32.87	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
7	20240930	111319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	-100	5	-0.42	465468950	19565	26.67	24000	24050	23500	30900	16700	23800	23790.90	1.33	0	-4665	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2505	21.41	4.16	12	0.19	1107.00	5692.00	69400	20240321	-65.85	17950	20240805	32.03	69400	-65.85	20240321	17950	32.03	20240805	69400	-65.85	20240321	17950	32.03	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
8	20240930	101320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	100	2	0.42	357073800	15013	20.47	24000	24050	23500	30900	16700	23800	23784.30	1.33	0	-4313	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2526	21.59	4.20	12	0.14	1107.00	5692.00	69400	20240321	-65.56	17950	20240805	33.15	69400	-65.56	20240321	17950	33.15	20240805	69400	-65.56	20240321	17950	33.15	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
9	20240930	091221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	0	3	0.00	110473550	4655	6.35	24000	24000	23500	30900	16700	23800	23732.16	1.33	0	-3367	25133	24466	23933	23266	22733	24800	23600	53	7100	500	17130	50	1	10569189	2515	21.50	4.18	12	0.04	1107.00	5692.00	69400	20240321	-65.71	17950	20240805	32.59	69400	-65.71	20240321	17950	32.59	20240805	69400	-65.71	20240321	17950	32.59	20240805	0.66	N	437730	500	52 억		140580	N	N	0	N	00	N
10	20240927	161321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	250	2	1.06	1760636750	73210	279.92	23550	24600	23400	30600	16500	23550	24049.13	1.33	0	-85	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2515	21.50	4.18	12	0.69	1107.00	5692.00	69400	20240321	-65.71	17950	20240805	32.59	69400	-65.71	20240321	17950	32.59	20240805	69400	-65.71	20240321	17950	32.59	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
11	20240927	151330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	50	2	0.21	1721497200	71563	273.62	23550	24600	23400	30600	16500	23550	24055.69	1.33	0	23	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2494	21.32	4.15	12	0.68	1107.00	5692.00	69400	20240321	-65.99	17950	20240805	31.48	69400	-65.99	20240321	17950	31.48	20240805	69400	-65.99	20240321	17950	31.48	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
12	20240927	141340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-50	5	-0.21	1593289250	66122	252.82	23550	24600	23400	30600	16500	23550	24096.20	1.33	0	249	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2484	21.23	4.13	12	0.63	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
13	20240927	131324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	150	2	0.64	1486481400	61593	235.50	23550	24600	23400	30600	16500	23550	24133.93	1.33	0	1784	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2505	21.41	4.16	12	0.58	1107.00	5692.00	69400	20240321	-65.85	17950	20240805	32.03	69400	-65.85	20240321	17950	32.03	20240805	69400	-65.85	20240321	17950	32.03	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
14	20240927	121321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-50	5	-0.21	1374401600	56848	217.36	23550	24600	23400	30600	16500	23550	24176.78	1.33	0	-933	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2484	21.23	4.13	12	0.54	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
15	20240927	111322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	400	2	1.70	1248664250	51555	197.12	23550	24600	23400	30600	16500	23550	24220.04	1.33	0	-1620	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2531	21.64	4.21	12	0.49	1107.00	5692.00	69400	20240321	-65.49	17950	20240805	33.43	69400	-65.49	20240321	17950	33.43	20240805	69400	-65.49	20240321	17950	33.43	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
16	20240927	101323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	650	2	2.76	1140203750	47045	179.88	23550	24600	23400	30600	16500	23550	24236.45	1.33	0	-418	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2558	21.86	4.25	12	0.45	1107.00	5692.00	69400	20240321	-65.13	17950	20240805	34.82	69400	-65.13	20240321	17950	34.82	20240805	69400	-65.13	20240321	17950	34.82	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
17	20240927	091329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	450	2	1.91	262733650	10999	42.05	23550	24200	23400	30600	16500	23550	23887.05	1.33	0	974	24083	23816	23333	23066	22583	23950	23200	53	7050	500	16950	50	1	10569189	2537	21.68	4.22	12	0.10	1107.00	5692.00	69400	20240321	-65.42	17950	20240805	33.70	69400	-65.42	20240321	17950	33.70	20240805	69400	-65.42	20240321	17950	33.70	20240805	0.65	N	437730	500	52 억		140208	N	N	0	N	00	N
18	20240926	161304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	300	2	1.29	606859700	26111	57.99	23250	23600	22850	30200	16300	23250	23241.39	1.28	0	4970	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2489	21.27	4.14	12	0.25	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
19	20240926	151312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	300	2	1.29	577717300	24872	55.24	23250	23600	22850	30200	16300	23250	23227.62	1.28	0	4953	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2489	21.27	4.14	12	0.24	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
20	20240926	141320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	0	3	0.00	423561150	18285	40.61	23250	23450	22850	30200	16300	23250	23164.41	1.28	0	3360	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2457	21.00	4.08	12	0.17	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
21	20240926	131256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	320504000	13864	30.79	23250	23400	22850	30200	16300	23250	23117.71	1.28	0	2872	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2441	20.87	4.06	12	0.13	1107.00	5692.00	69400	20240321	-66.71	17950	20240805	28.69	69400	-66.71	20240321	17950	28.69	20240805	69400	-66.71	20240321	17950	28.69	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
22	20240926	121318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-50	5	-0.22	217815600	9438	20.96	23250	23400	22850	30200	16300	23250	23078.58	1.28	0	900	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2452	20.96	4.08	12	0.09	1107.00	5692.00	69400	20240321	-66.57	17950	20240805	29.25	69400	-66.57	20240321	17950	29.25	20240805	69400	-66.57	20240321	17950	29.25	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
23	20240926	111317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	117197400	5069	11.26	23250	23400	22950	30200	16300	23250	23120.42	1.28	0	-134	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2431	20.78	4.04	12	0.05	1107.00	5692.00	69400	20240321	-66.86	17950	20240805	28.13	69400	-66.86	20240321	17950	28.13	20240805	69400	-66.86	20240321	17950	28.13	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
24	20240926	101320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	0	3	0.00	43930250	1892	4.20	23250	23400	22950	30200	16300	23250	23218.95	1.28	0	-159	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2457	21.00	4.08	12	0.02	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
25	20240926	091316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	50	2	0.22	13228450	570	1.27	23250	23400	22950	30200	16300	23250	23207.81	1.28	0	-11	24316	23782	23416	22882	22516	23600	22700	53	6950	500	16740	50	1	10569189	2463	21.05	4.09	12	0.01	1107.00	5692.00	69400	20240321	-66.43	17950	20240805	29.81	69400	-66.43	20240321	17950	29.81	20240805	69400	-66.43	20240321	17950	29.81	20240805	0.66	N	437730	500	52 억		135238	N	N	0	N	00	N
26	20240925	161259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	0	3	0.00	1055780750	44965	75.02	23450	23950	23050	30200	16300	23250	23480.10	1.20	0	8224	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2457	21.00	4.08	12	0.43	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
27	20240925	151312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-100	5	-0.43	1022670250	43534	72.63	23450	23950	23050	30200	16300	23250	23491.30	1.20	0	8200	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2447	20.91	4.07	12	0.41	1107.00	5692.00	69400	20240321	-66.64	17950	20240805	28.97	69400	-66.64	20240321	17950	28.97	20240805	69400	-66.64	20240321	17950	28.97	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
28	20240925	141314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	50	2	0.22	896763700	38104	63.57	23450	23950	23200	30200	16300	23250	23534.63	1.20	0	8079	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2463	21.05	4.09	12	0.36	1107.00	5692.00	69400	20240321	-66.43	17950	20240805	29.81	69400	-66.43	20240321	17950	29.81	20240805	69400	-66.43	20240321	17950	29.81	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
29	20240925	131305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	100	2	0.43	813071350	34511	57.58	23450	23950	23250	30200	16300	23250	23559.77	1.20	0	7167	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2468	21.09	4.10	12	0.33	1107.00	5692.00	69400	20240321	-66.35	17950	20240805	30.08	69400	-66.35	20240321	17950	30.08	20240805	69400	-66.35	20240321	17950	30.08	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
30	20240925	121313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	250	2	1.08	763631350	32394	54.04	23450	23950	23250	30200	16300	23250	23573.23	1.20	0	6862	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2484	21.23	4.13	12	0.31	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
31	20240925	111309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	250	2	1.08	699432000	29663	49.49	23450	23950	23250	30200	16300	23250	23579.27	1.20	0	5577	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2484	21.23	4.13	12	0.28	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
32	20240925	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	200	2	0.86	435698050	18427	30.74	23450	23950	23350	30200	16300	23250	23644.55	1.20	0	3833	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2478	21.18	4.12	12	0.17	1107.00	5692.00	69400	20240321	-66.21	17950	20240805	30.64	69400	-66.21	20240321	17950	30.64	20240805	69400	-66.21	20240321	17950	30.64	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
33	20240925	091319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	300	2	1.29	90533200	3832	6.39	23450	23800	23350	30200	16300	23250	23625.57	1.20	0	-1254	24416	23832	23366	22782	22316	24125	23075	53	6950	500	16740	50	1	10569189	2489	21.27	4.14	12	0.04	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.69	N	437730	500	52 억		126834	N	N	0	N	00	N
34	20240924	161301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	300	2	1.31	1404042650	59878	106.18	23150	23950	22900	29800	16100	22950	23448.38	1.16	0	3659	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2457	21.00	4.08	12	0.57	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
35	20240924	151304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	400	2	1.74	1381655500	58921	104.48	23150	23950	22900	29800	16100	22950	23449.29	1.16	0	3891	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2468	21.09	4.10	12	0.56	1107.00	5692.00	69400	20240321	-66.35	17950	20240805	30.08	69400	-66.35	20240321	17950	30.08	20240805	69400	-66.35	20240321	17950	30.08	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
36	20240924	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	300	2	1.31	1137047550	48329	85.70	23150	23950	23100	29800	16100	22950	23527.23	1.16	0	-344	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2457	21.00	4.08	12	0.46	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
37	20240924	131302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	350	2	1.53	1074815950	45646	80.94	23150	23950	23100	29800	16100	22950	23546.77	1.16	0	-1375	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2463	21.05	4.09	12	0.43	1107.00	5692.00	69400	20240321	-66.43	17950	20240805	29.81	69400	-66.43	20240321	17950	29.81	20240805	69400	-66.43	20240321	17950	29.81	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
38	20240924	121257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	650	2	2.83	960686550	40778	72.31	23150	23950	23100	29800	16100	22950	23558.94	1.16	0	-1629	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2494	21.32	4.15	12	0.39	1107.00	5692.00	69400	20240321	-65.99	17950	20240805	31.48	69400	-65.99	20240321	17950	31.48	20240805	69400	-65.99	20240321	17950	31.48	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
39	20240924	111305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	550	2	2.40	848657450	36039	63.91	23150	23950	23100	29800	16100	22950	23548.31	1.16	0	-3289	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2484	21.23	4.13	12	0.34	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
40	20240924	101303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	850	2	3.70	619796350	26341	46.71	23150	23950	23100	29800	16100	22950	23529.72	1.16	0	-696	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2515	21.50	4.18	12	0.25	1107.00	5692.00	69400	20240321	-65.71	17950	20240805	32.59	69400	-65.71	20240321	17950	32.59	20240805	69400	-65.71	20240321	17950	32.59	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
41	20240924	091306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	750	2	3.27	121598750	5186	9.20	23150	23700	23100	29800	16100	22950	23447.50	1.16	0	-1235	24416	23682	22666	21932	20916	24050	22300	53	6850	500	16520	50	1	10569189	2505	21.41	4.16	12	0.05	1107.00	5692.00	69400	20240321	-65.85	17950	20240805	32.03	69400	-65.85	20240321	17950	32.03	20240805	69400	-65.85	20240321	17950	32.03	20240805	0.68	N	437730	500	52 억		122964	N	N	0	N	00	N
42	20240923	161256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	800	2	3.61	1277449600	56291	398.63	22000	23400	21650	28750	15550	22150	22693.38	1.14	0	2213	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2426	20.73	4.03	12	0.53	1107.00	5692.00	69400	20240321	-66.93	17950	20240805	27.86	69400	-66.93	20240321	17950	27.86	20240805	69400	-66.93	20240321	17950	27.86	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
43	20240923	151301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	950	2	4.29	1218078650	53717	380.41	22000	23400	21650	28750	15550	22150	22675.85	1.14	0	2087	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2441	20.87	4.06	12	0.51	1107.00	5692.00	69400	20240321	-66.71	17950	20240805	28.69	69400	-66.71	20240321	17950	28.69	20240805	69400	-66.71	20240321	17950	28.69	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
44	20240923	141307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	950	2	4.29	1108932100	48987	346.91	22000	23400	21650	28750	15550	22150	22637.27	1.14	0	3917	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2441	20.87	4.06	12	0.46	1107.00	5692.00	69400	20240321	-66.71	17950	20240805	28.69	69400	-66.71	20240321	17950	28.69	20240805	69400	-66.71	20240321	17950	28.69	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
45	20240923	131303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	100	2	0.45	460379850	20841	147.59	22000	22700	21650	28750	15550	22150	22090.10	1.14	0	6374	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2352	20.10	3.91	12	0.20	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
46	20240923	121304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	200	2	0.90	453400100	20527	145.37	22000	22700	21650	28750	15550	22150	22087.99	1.14	0	6316	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2362	20.19	3.93	12	0.19	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
47	20240923	111301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	350	2	1.58	364427300	16577	117.39	22000	22700	21650	28750	15550	22150	21983.91	1.14	0	5511	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2378	20.33	3.95	12	0.16	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
48	20240923	101300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-50	5	-0.23	275292750	12578	89.07	22000	22250	21650	28750	15550	22150	21886.85	1.14	0	4497	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2336	19.96	3.88	12	0.12	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
49	20240923	091301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-500	5	-2.26	77968150	3566	25.25	22000	22100	21650	28750	15550	22150	21864.32	1.14	0	508	23116	22632	22366	21882	21616	22500	21750	53	6600	500	15940	50	1	10569189	2288	19.56	3.80	12	0.03	1107.00	5692.00	69400	20240321	-68.80	17950	20240805	20.61	69400	-68.80	20240321	17950	20.61	20240805	69400	-68.80	20240321	17950	20.61	20240805	0.69	N	437730	500	52 억		121003	N	N	0	N	00	N
50	20240913	161155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	0	3	0.00	316598450	14215	68.89	22150	22600	22000	28750	15550	22150	22272.16	1.17	0	110	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2341	20.01	3.89	12	0.13	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
51	20240913	151207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-50	5	-0.23	303024750	13601	65.91	22150	22600	22000	28750	15550	22150	22279.59	1.17	0	194	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2336	19.96	3.88	12	0.13	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
52	20240913	141207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	0	3	0.00	280174500	12566	60.90	22150	22600	22000	28750	15550	22150	22296.24	1.17	0	298	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2341	20.01	3.89	12	0.12	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
53	20240913	131202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-50	5	-0.23	247794300	11096	53.77	22150	22600	22000	28750	15550	22150	22331.86	1.17	0	299	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2336	19.96	3.88	12	0.10	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
54	20240913	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	50	2	0.23	231492550	10359	50.20	22150	22600	22000	28750	15550	22150	22347.00	1.17	0	280	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2346	20.05	3.90	12	0.10	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
55	20240913	111207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	100	2	0.45	222969900	9975	48.34	22150	22600	22000	28750	15550	22150	22352.87	1.17	0	381	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2352	20.10	3.91	12	0.09	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
56	20240913	101208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	200	2	0.90	202423500	9054	43.88	22150	22600	22000	28750	15550	22150	22357.36	1.17	0	189	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2362	20.19	3.93	12	0.09	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
57	20240913	091213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	350	2	1.58	86525900	3866	18.74	22150	22600	22000	28750	15550	22150	22381.25	1.17	0	870	22983	22566	21933	21516	20883	22775	21725	53	6600	500	15940	50	1	10569189	2378	20.33	3.95	12	0.04	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.76	N	437730	500	52 억		123217	N	N	0	N	00	N
58	20240912	161145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	650	2	3.02	444271500	20275	109.62	21300	22350	21300	27950	15050	21500	21911.21	1.08	0	9629	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2341	20.01	3.89	12	0.19	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
59	20240912	151201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	750	2	3.49	424391450	19378	104.77	21300	22350	21300	27950	15050	21500	21900.68	1.08	0	9522	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2352	20.10	3.91	12	0.18	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
60	20240912	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	700	2	3.26	275330150	12664	68.47	21300	22200	21300	27950	15050	21500	21741.17	1.08	0	5664	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2346	20.05	3.90	12	0.12	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
61	20240912	131156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	200	2	0.93	147297650	6820	36.87	21300	21900	21300	27950	15050	21500	21597.90	1.08	0	2748	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2294	19.60	3.81	12	0.06	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
62	20240912	121154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	250	2	1.16	122589000	5681	30.72	21300	21900	21300	27950	15050	21500	21578.77	1.08	0	2038	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2299	19.65	3.82	12	0.05	1107.00	5692.00	69400	20240321	-68.66	17950	20240805	21.17	69400	-68.66	20240321	17950	21.17	20240805	69400	-68.66	20240321	17950	21.17	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
63	20240912	111153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	100	2	0.47	106361100	4933	26.67	21300	21900	21300	27950	15050	21500	21561.14	1.08	0	1709	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2283	19.51	3.79	12	0.05	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
64	20240912	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	50	2	0.23	71832750	3333	18.02	21300	21900	21300	27950	15050	21500	21551.98	1.08	0	1008	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2278	19.47	3.79	12	0.03	1107.00	5692.00	69400	20240321	-68.95	17950	20240805	20.06	69400	-68.95	20240321	17950	20.06	20240805	69400	-68.95	20240321	17950	20.06	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
65	20240912	091157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	100	2	0.47	41548300	1937	10.47	21300	21650	21300	27950	15050	21500	21449.82	1.08	0	962	22166	21832	21566	21232	20966	21700	21100	53	6450	500	15480	50	1	10569189	2283	19.51	3.79	12	0.02	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.73	N	437730	500	52 억		114327	N	N	0	N	00	N
66	20240911	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-200	5	-0.92	396743550	18417	34.68	21700	21900	21300	28200	15200	21700	21542.25	1.09	0	-1174	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2272	19.42	3.78	12	0.17	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
67	20240911	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-400	5	-1.84	388271100	18022	33.94	21700	21900	21300	28200	15200	21700	21544.28	1.09	0	-1009	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2251	19.24	3.74	12	0.17	1107.00	5692.00	69400	20240321	-69.31	17950	20240805	18.66	69400	-69.31	20240321	17950	18.66	20240805	69400	-69.31	20240321	17950	18.66	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
68	20240911	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-200	5	-0.92	300693000	13926	26.23	21700	21900	21350	28200	15200	21700	21592.20	1.09	0	-345	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2272	19.42	3.78	12	0.13	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
69	20240911	131137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-150	5	-0.69	269303700	12461	23.47	21700	21900	21350	28200	15200	21700	21611.72	1.09	0	-30	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2278	19.47	3.79	12	0.12	1107.00	5692.00	69400	20240321	-68.95	17950	20240805	20.06	69400	-68.95	20240321	17950	20.06	20240805	69400	-68.95	20240321	17950	20.06	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
70	20240911	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-200	5	-0.92	240980950	11139	20.98	21700	21900	21450	28200	15200	21700	21633.98	1.09	0	107	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2272	19.42	3.78	12	0.11	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
71	20240911	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-100	5	-0.46	206081700	9516	17.92	21700	21900	21500	28200	15200	21700	21656.34	1.09	0	-271	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2283	19.51	3.79	12	0.09	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
72	20240911	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	100	2	0.46	128693100	5935	11.18	21700	21900	21500	28200	15200	21700	21683.76	1.09	0	783	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2304	19.69	3.83	12	0.06	1107.00	5692.00	69400	20240321	-68.59	17950	20240805	21.45	69400	-68.59	20240321	17950	21.45	20240805	69400	-68.59	20240321	17950	21.45	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
73	20240911	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	0	3	0.00	42404500	1960	3.69	21700	21900	21500	28200	15200	21700	21634.95	1.09	0	55	23066	22382	21716	21032	20366	22725	21375	53	6500	500	15620	50	1	10569189	2294	19.60	3.81	12	0.02	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.78	N	437730	500	52 억		115501	N	N	0	N	00	N
74	20240910	161129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	400	2	1.88	1144212300	52524	472.30	21300	22400	21050	27650	14950	21300	21784.57	1.18	0	-9568	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2294	19.60	3.81	12	0.50	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
75	20240910	151143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	450	2	2.11	1081018850	49599	445.99	21300	22400	21050	27650	14950	21300	21795.17	1.18	0	-9198	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2299	19.65	3.82	12	0.47	1107.00	5692.00	69400	20240321	-68.66	17950	20240805	21.17	69400	-68.66	20240321	17950	21.17	20240805	69400	-68.66	20240321	17950	21.17	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
76	20240910	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	933774750	42740	384.32	21300	22400	21050	27650	14950	21300	21847.79	1.18	0	-8722	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2262	19.33	3.76	12	0.40	1107.00	5692.00	69400	20240321	-69.16	17950	20240805	19.22	69400	-69.16	20240321	17950	19.22	20240805	69400	-69.16	20240321	17950	19.22	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
77	20240910	131136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	300	2	1.41	250245350	11709	105.29	21300	21900	21050	27650	14950	21300	21372.05	1.18	0	-1594	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2283	19.51	3.79	12	0.11	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
78	20240910	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-100	5	-0.47	103983700	4890	43.97	21300	21600	21100	27650	14950	21300	21264.56	1.18	0	-1004	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2241	19.15	3.72	12	0.05	1107.00	5692.00	69400	20240321	-69.45	17950	20240805	18.11	69400	-69.45	20240321	17950	18.11	20240805	69400	-69.45	20240321	17950	18.11	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
79	20240910	111129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-150	5	-0.70	69637650	3268	29.39	21300	21600	21150	27650	14950	21300	21308.95	1.18	0	-614	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2235	19.11	3.72	12	0.03	1107.00	5692.00	69400	20240321	-69.52	17950	20240805	17.83	69400	-69.52	20240321	17950	17.83	20240805	69400	-69.52	20240321	17950	17.83	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
80	20240910	101134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	150	2	0.70	41017350	1921	17.27	21300	21600	21200	27650	14950	21300	21352.08	1.18	0	-149	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2267	19.38	3.77	12	0.02	1107.00	5692.00	69400	20240321	-69.09	17950	20240805	19.50	69400	-69.09	20240321	17950	19.50	20240805	69400	-69.09	20240321	17950	19.50	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
81	20240910	091130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	100	2	0.47	15157600	706	6.35	21300	21600	21300	27650	14950	21300	21469.69	1.18	0	-60	21833	21566	21133	20866	20433	21700	21000	53	6350	500	15330	50	1	10569189	2262	19.33	3.76	12	0.01	1107.00	5692.00	69400	20240321	-69.16	17950	20240805	19.22	69400	-69.16	20240321	17950	19.22	20240805	69400	-69.16	20240321	17950	19.22	20240805	0.78	N	437730	500	52 억		124725	N	N	0	N	00	N
82	20240909	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-50	5	-0.23	231909350	11012	60.97	21250	21400	20700	27750	14950	21350	21059.69	1.20	0	-1716	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2251	19.24	3.74	12	0.10	1107.00	5692.00	69400	20240321	-69.31	17950	20240805	18.66	69400	-69.31	20240321	17950	18.66	20240805	69400	-69.31	20240321	17950	18.66	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
83	20240909	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-150	5	-0.70	223429450	10614	58.77	21250	21400	20700	27750	14950	21350	21050.45	1.20	0	-1525	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2241	19.15	3.72	12	0.10	1107.00	5692.00	69400	20240321	-69.45	17950	20240805	18.11	69400	-69.45	20240321	17950	18.11	20240805	69400	-69.45	20240321	17950	18.11	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
84	20240909	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	0	3	0.00	179474150	8549	47.33	21250	21400	20700	27750	14950	21350	20993.58	1.20	0	5	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2257	19.29	3.75	12	0.08	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
85	20240909	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	0	3	0.00	160946400	7678	42.51	21250	21400	20700	27750	14950	21350	20962.02	1.20	0	-22	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2257	19.29	3.75	12	0.07	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
86	20240909	121114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-150	5	-0.70	142886050	6830	37.82	21250	21250	20700	27750	14950	21350	20920.36	1.20	0	425	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2241	19.15	3.72	12	0.06	1107.00	5692.00	69400	20240321	-69.45	17950	20240805	18.11	69400	-69.45	20240321	17950	18.11	20240805	69400	-69.45	20240321	17950	18.11	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
87	20240909	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	-250	5	-1.17	132802850	6351	35.16	21250	21250	20700	27750	14950	21350	20910.54	1.20	0	177	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2230	19.06	3.71	12	0.06	1107.00	5692.00	69400	20240321	-69.60	17950	20240805	17.55	69400	-69.60	20240321	17950	17.55	20240805	69400	-69.60	20240321	17950	17.55	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
88	20240909	101117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	-500	5	-2.34	77217000	3699	20.48	21250	21250	20700	27750	14950	21350	20875.10	1.20	0	77	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2204	18.83	3.66	12	0.03	1107.00	5692.00	69400	20240321	-69.96	17950	20240805	16.16	69400	-69.96	20240321	17950	16.16	20240805	69400	-69.96	20240321	17950	16.16	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
89	20240909	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	-500	5	-2.34	19170300	915	5.07	21250	21250	20800	27750	14950	21350	20951.15	1.20	0	0	22150	21750	21200	20800	20250	21825	20875	53	6400	500	15370	50	1	10569189	2204	18.83	3.66	12	0.01	1107.00	5692.00	69400	20240321	-69.96	17950	20240805	16.16	69400	-69.96	20240321	17950	16.16	20240805	69400	-69.96	20240321	17950	16.16	20240805	0.76	N	437730	500	52 억		126382	N	N	0	N	00	N
90	20240906	161056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	0	3	0.00	381542700	18047	76.51	21350	21600	20650	27750	14950	21350	21141.61	1.19	0	63	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2257	19.29	3.75	12	0.17	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
91	20240906	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-100	5	-0.47	348544300	16494	69.93	21350	21600	20650	27750	14950	21350	21131.58	1.19	0	-14	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2246	19.20	3.73	12	0.16	1107.00	5692.00	69400	20240321	-69.38	17950	20240805	18.38	69400	-69.38	20240321	17950	18.38	20240805	69400	-69.38	20240321	17950	18.38	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
92	20240906	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	50	2	0.23	317421100	15032	63.73	21350	21600	20650	27750	14950	21350	21116.36	1.19	0	-472	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2262	19.33	3.76	12	0.14	1107.00	5692.00	69400	20240321	-69.16	17950	20240805	19.22	69400	-69.16	20240321	17950	19.22	20240805	69400	-69.16	20240321	17950	19.22	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
93	20240906	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-50	5	-0.23	266382950	12644	53.61	21350	21600	20650	27750	14950	21350	21067.93	1.19	0	-1187	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2251	19.24	3.74	12	0.12	1107.00	5692.00	69400	20240321	-69.31	17950	20240805	18.66	69400	-69.31	20240321	17950	18.66	20240805	69400	-69.31	20240321	17950	18.66	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
94	20240906	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	150	2	0.70	217251850	10349	43.88	21350	21500	20650	27750	14950	21350	20992.55	1.19	0	-344	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2272	19.42	3.78	12	0.10	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
95	20240906	111116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-200	5	-0.94	159388500	7627	32.34	21350	21500	20650	27750	14950	21350	20897.93	1.19	0	1090	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2235	19.11	3.72	12	0.07	1107.00	5692.00	69400	20240321	-69.52	17950	20240805	17.83	69400	-69.52	20240321	17950	17.83	20240805	69400	-69.52	20240321	17950	17.83	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
96	20240906	101111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-650	5	-3.04	112444300	5386	22.83	21350	21500	20650	27750	14950	21350	20877.14	1.19	0	901	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2188	18.70	3.64	12	0.05	1107.00	5692.00	69400	20240321	-70.17	17950	20240805	15.32	69400	-70.17	20240321	17950	15.32	20240805	69400	-70.17	20240321	17950	15.32	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
97	20240906	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	0	3	0.00	4027050	188	0.80	21350	21500	21350	27750	14950	21350	21420.48	1.19	0	-174	22883	22116	21733	20966	20583	21925	20775	53	6400	500	15370	50	1	10569189	2257	19.29	3.75	12	0.00	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.78	N	437730	500	52 억		126169	N	N	0	N	00	N
98	20240905	161053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-1000	5	-4.47	507687100	23347	67.53	22500	22500	21350	29050	15650	22350	21746.98	1.27	0	-8233	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2257	19.29	3.75	12	0.22	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
99	20240905	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-750	5	-3.36	451601400	20733	59.97	22500	22500	21350	29050	15650	22350	21781.77	1.27	0	-8021	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2283	19.51	3.79	12	0.20	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
100	20240905	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-1000	5	-4.47	406072400	18625	53.87	22500	22500	21350	29050	15650	22350	21802.54	1.27	0	-7585	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2257	19.29	3.75	12	0.18	1107.00	5692.00	69400	20240321	-69.24	17950	20240805	18.94	69400	-69.24	20240321	17950	18.94	20240805	69400	-69.24	20240321	17950	18.94	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
101	20240905	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-850	5	-3.80	370198700	16950	49.03	22500	22500	21450	29050	15650	22350	21840.63	1.27	0	-7101	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2272	19.42	3.78	12	0.16	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
102	20240905	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-650	5	-2.91	247890400	11273	32.61	22500	22500	21550	29050	15650	22350	21989.75	1.27	0	-4252	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2294	19.60	3.81	12	0.11	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
103	20240905	111103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-600	5	-2.68	158546200	7150	20.68	22500	22500	21700	29050	15650	22350	22174.29	1.27	0	-3414	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2299	19.65	3.82	12	0.07	1107.00	5692.00	69400	20240321	-68.66	17950	20240805	21.17	69400	-68.66	20240321	17950	21.17	20240805	69400	-68.66	20240321	17950	21.17	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
104	20240905	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-100	5	-0.45	81827650	3655	10.57	22500	22500	22250	29050	15650	22350	22387.87	1.27	0	-1327	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2352	20.10	3.91	12	0.03	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
105	20240905	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	28122750	1254	3.63	22500	22500	22250	29050	15650	22350	22426.44	1.27	0	-103	23650	23000	22550	21900	21450	22775	21675	53	6700	500	16090	50	1	10569189	2367	20.23	3.94	12	0.01	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.83	N	437730	500	52 억		134297	N	N	0	N	00	N
106	20240904	161044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-1200	5	-5.10	775863650	34283	73.06	22950	23200	22100	30600	16500	23550	22631.43	1.28	0	-767	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2362	20.19	3.93	12	0.32	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
107	20240904	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-1400	5	-5.94	728987700	32180	68.58	22950	23200	22100	30600	16500	23550	22653.41	1.28	0	118	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2341	20.01	3.89	12	0.30	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
108	20240904	141058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-1300	5	-5.52	626213950	27556	58.72	22950	23200	22250	30600	16500	23550	22725.11	1.28	0	190	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2352	20.10	3.91	12	0.26	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
109	20240904	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-1000	5	-4.25	515292800	22596	48.15	22950	23200	22450	30600	16500	23550	22804.57	1.28	0	471	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2383	20.37	3.96	12	0.21	1107.00	5692.00	69400	20240321	-67.51	17950	20240805	25.63	69400	-67.51	20240321	17950	25.63	20240805	69400	-67.51	20240321	17950	25.63	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
110	20240904	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-850	5	-3.61	387476550	16951	36.12	22950	23200	22450	30600	16500	23550	22858.58	1.28	0	2453	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2399	20.51	3.99	12	0.16	1107.00	5692.00	69400	20240321	-67.29	17950	20240805	26.46	69400	-67.29	20240321	17950	26.46	20240805	69400	-67.29	20240321	17950	26.46	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
111	20240904	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-700	5	-2.97	312488350	13660	29.11	22950	23200	22450	30600	16500	23550	22876.11	1.28	0	4859	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2415	20.64	4.01	12	0.13	1107.00	5692.00	69400	20240321	-67.07	17950	20240805	27.30	69400	-67.07	20240321	17950	27.30	20240805	69400	-67.07	20240321	17950	27.30	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
112	20240904	101049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-450	5	-1.91	252670600	11047	23.54	22950	23200	22450	30600	16500	23550	22872.27	1.28	0	3375	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2441	20.87	4.06	12	0.10	1107.00	5692.00	69400	20240321	-66.71	17950	20240805	28.69	69400	-66.71	20240321	17950	28.69	20240805	69400	-66.71	20240321	17950	28.69	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
113	20240904	091057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-650	5	-2.76	107269200	4704	10.02	22950	23100	22450	30600	16500	23550	22803.67	1.28	0	1037	24383	23966	23583	23166	22783	23775	22975	53	7050	500	16950	50	1	10569189	2420	20.69	4.02	12	0.04	1107.00	5692.00	69400	20240321	-67.00	17950	20240805	27.58	69400	-67.00	20240321	17950	27.58	20240805	69400	-67.00	20240321	17950	27.58	20240805	0.82	N	437730	500	52 억		134952	N	N	0	N	00	N
114	20240903	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-50	5	-0.21	1111254250	46889	152.94	23600	24000	23200	30650	16550	23600	23699.85	1.29	0	-1567	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2489	21.27	4.14	12	0.44	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
115	20240903	151045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	50	2	0.21	1077744050	45467	148.30	23600	24000	23200	30650	16550	23600	23703.87	1.29	0	-1261	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2500	21.36	4.15	12	0.43	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
116	20240903	141045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-100	5	-0.42	894573850	37732	123.07	23600	24000	23200	30650	16550	23600	23708.63	1.29	0	-2201	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2484	21.23	4.13	12	0.36	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
117	20240903	131047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-50	5	-0.21	733995250	30882	100.73	23600	24000	23200	30650	16550	23600	23767.74	1.29	0	-1814	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2489	21.27	4.14	12	0.29	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
118	20240903	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	50	2	0.21	706569700	29719	96.93	23600	24000	23200	30650	16550	23600	23775.02	1.29	0	-1676	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2500	21.36	4.15	12	0.28	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
119	20240903	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-50	5	-0.21	612489550	25757	84.01	23600	24000	23200	30650	16550	23600	23779.54	1.29	0	228	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2489	21.27	4.14	12	0.24	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
120	20240903	101032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	100	2	0.42	495189950	20791	67.81	23600	24000	23200	30650	16550	23600	23817.51	1.29	0	-55	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2505	21.41	4.16	12	0.20	1107.00	5692.00	69400	20240321	-65.85	17950	20240805	32.03	69400	-65.85	20240321	17950	32.03	20240805	69400	-65.85	20240321	17950	32.03	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
121	20240903	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-100	5	-0.42	32934250	1403	4.58	23600	23700	23200	30650	16550	23600	23474.16	1.29	0	844	24433	24016	23433	23016	22433	23725	22725	53	7050	500	16990	50	1	10569189	2484	21.23	4.13	12	0.01	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.81	N	437730	500	52 억		136395	N	N	0	N	00	N
122	20240902	161024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	0	3	0.00	711535400	30455	60.20	23750	23850	22850	30650	16550	23600	23363.48	1.34	0	-5128	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2494	21.32	4.15	12	0.29	1107.00	5692.00	69400	20240321	-65.99	17950	20240805	31.48	69400	-65.99	20240321	17950	31.48	20240805	69400	-65.99	20240321	17950	31.48	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
123	20240902	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	100	2	0.42	681634000	29189	57.70	23750	23850	22850	30650	16550	23600	23352.43	1.34	0	-4875	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2505	21.41	4.16	12	0.28	1107.00	5692.00	69400	20240321	-65.85	17950	20240805	32.03	69400	-65.85	20240321	17950	32.03	20240805	69400	-65.85	20240321	17950	32.03	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
124	20240902	141037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-150	5	-0.64	575651650	24697	48.82	23750	23850	22850	30650	16550	23600	23308.57	1.34	0	-5288	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2478	21.18	4.12	12	0.23	1107.00	5692.00	69400	20240321	-66.21	17950	20240805	30.64	69400	-66.21	20240321	17950	30.64	20240805	69400	-66.21	20240321	17950	30.64	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
125	20240902	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-100	5	-0.42	545505950	23416	46.29	23750	23850	22850	30650	16550	23600	23296.29	1.34	0	-5166	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2484	21.23	4.13	12	0.22	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
126	20240902	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-50	5	-0.21	499010600	21435	42.37	23750	23850	22850	30650	16550	23600	23280.18	1.34	0	-5318	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2489	21.27	4.14	12	0.20	1107.00	5692.00	69400	20240321	-66.07	17950	20240805	31.20	69400	-66.07	20240321	17950	31.20	20240805	69400	-66.07	20240321	17950	31.20	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
127	20240902	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-400	5	-1.69	437562300	18824	37.21	23750	23850	22850	30650	16550	23600	23244.92	1.34	0	-4312	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2452	20.96	4.08	12	0.18	1107.00	5692.00	69400	20240321	-66.57	17950	20240805	29.25	69400	-66.57	20240321	17950	29.25	20240805	69400	-66.57	20240321	17950	29.25	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
128	20240902	101026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-550	5	-2.33	333810300	14316	28.30	23750	23850	23000	30650	16550	23600	23317.29	1.34	0	-2535	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2436	20.82	4.05	12	0.14	1107.00	5692.00	69400	20240321	-66.79	17950	20240805	28.41	69400	-66.79	20240321	17950	28.41	20240805	69400	-66.79	20240321	17950	28.41	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N
129	20240902	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-400	5	-1.69	157926150	6730	13.30	23750	23850	23150	30650	16550	23600	23466.00	1.34	0	-1474	24666	24132	23416	22882	22166	24400	23150	53	7050	500	16990	50	1	10569189	2452	20.96	4.08	12	0.06	1107.00	5692.00	69400	20240321	-66.57	17950	20240805	29.25	69400	-66.57	20240321	17950	29.25	20240805	69400	-66.57	20240321	17950	29.25	20240805	0.76	N	437730	500	52 억		141236	N	N	0	N	00	N