KissMeData/265560/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	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	30	2	0.34	148133980	16930	68.08	8700	8810	8700	11340	6120	8730	8749.79	0.00	0	-3167	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	936	15.37	1.49	12	0.16	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
3	20240930	151115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8700	-30	5	-0.34	140090180	16007	64.37	8700	8810	8700	11340	6120	8730	8751.81	0.00	0	-3091	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	930	15.26	1.48	12	0.15	570.00	5860.00	13360	20231103	-34.88	6340	20240806	37.22	10410	-16.43	20240102	6340	37.22	20240806	13360	-34.88	20231103	6340	37.22	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240930	141115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8790	60	2	0.69	112317480	12834	51.61	8700	8810	8700	11340	6120	8730	8751.56	0.00	0	-1220	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	940	15.42	1.50	12	0.12	570.00	5860.00	13360	20231103	-34.21	6340	20240806	38.64	10410	-15.56	20240102	6340	38.64	20240806	13360	-34.21	20231103	6340	38.64	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240930	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	30	2	0.34	97351160	11129	44.75	8700	8810	8700	11340	6120	8730	8747.52	0.00	0	-908	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	936	15.37	1.49	12	0.10	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240930	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8780	50	2	0.57	82976530	9490	38.16	8700	8810	8700	11340	6120	8730	8743.58	0.00	0	-948	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	939	15.40	1.50	12	0.09	570.00	5860.00	13360	20231103	-34.28	6340	20240806	38.49	10410	-15.66	20240102	6340	38.49	20240806	13360	-34.28	20231103	6340	38.49	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240930	111103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8790	60	2	0.69	66078770	7561	30.41	8700	8810	8700	11340	6120	8730	8739.42	0.00	0	-641	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	940	15.42	1.50	12	0.07	570.00	5860.00	13360	20231103	-34.21	6340	20240806	38.64	10410	-15.56	20240102	6340	38.64	20240806	13360	-34.21	20231103	6340	38.64	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240930	101101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8790	60	2	0.69	47612330	5449	21.91	8700	8810	8700	11340	6120	8730	8737.81	0.00	0	-397	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	940	15.42	1.50	12	0.05	570.00	5860.00	13360	20231103	-34.21	6340	20240806	38.64	10410	-15.56	20240102	6340	38.64	20240806	13360	-34.21	20231103	6340	38.64	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240930	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8740	10	2	0.11	4468830	512	2.06	8700	8780	8700	11340	6120	8730	8728.18	0.00	0	-23	8936	8832	8746	8642	8556	8885	8695	53	2610	500	6280	10	1	10690180	934	15.33	1.49	12	0.00	570.00	5860.00	13360	20231103	-34.58	6340	20240806	37.85	10410	-16.04	20240102	6340	37.85	20240806	13360	-34.58	20231103	6340	37.85	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240927	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8730	50	2	0.58	214406440	24443	155.21	8690	8850	8660	11280	6080	8680	8771.91	0.00	0	1641	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	933	15.32	1.49	12	0.23	570.00	5860.00	13360	20231103	-34.66	6340	20240806	37.70	10410	-16.14	20240102	6340	37.70	20240806	13360	-34.66	20231103	6340	37.70	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
11	20240927	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8770	90	2	1.04	205181830	23387	148.51	8690	8850	8660	11280	6080	8680	8773.33	0.00	0	1805	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	938	15.39	1.50	12	0.22	570.00	5860.00	13360	20231103	-34.36	6340	20240806	38.33	10410	-15.75	20240102	6340	38.33	20240806	13360	-34.36	20231103	6340	38.33	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
12	20240927	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	170	2	1.96	170017860	19382	123.08	8690	8850	8660	11280	6080	8680	8771.95	0.00	0	1677	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	946	15.53	1.51	12	0.18	570.00	5860.00	13360	20231103	-33.76	6340	20240806	39.59	10410	-14.99	20240102	6340	39.59	20240806	13360	-33.76	20231103	6340	39.59	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
13	20240927	131109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8780	100	2	1.15	113508760	12968	82.35	8690	8790	8660	11280	6080	8680	8752.99	0.00	0	459	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	939	15.40	1.50	12	0.12	570.00	5860.00	13360	20231103	-34.28	6340	20240806	38.49	10410	-15.66	20240102	6340	38.49	20240806	13360	-34.28	20231103	6340	38.49	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
14	20240927	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	80	2	0.92	87559630	10014	63.59	8690	8780	8660	11280	6080	8680	8743.72	0.00	0	-366	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	936	15.37	1.49	12	0.09	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
15	20240927	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	80	2	0.92	68160350	7802	49.54	8690	8780	8660	11280	6080	8680	8736.27	0.00	0	-355	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	936	15.37	1.49	12	0.07	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
16	20240927	101108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	40	2	0.46	24144060	2775	17.62	8690	8720	8660	11280	6080	8680	8700.56	0.00	0	-110	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	932	15.30	1.49	12	0.03	570.00	5860.00	13360	20231103	-34.73	6340	20240806	37.54	10410	-16.23	20240102	6340	37.54	20240806	13360	-34.73	20231103	6340	37.54	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
17	20240927	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8690	10	2	0.12	2584170	298	1.89	8690	8690	8660	11280	6080	8680	8671.71	0.00	0	-130	8766	8722	8636	8592	8506	8745	8615	53	2600	500	6240	10	1	10690180	929	15.25	1.48	12	0.00	570.00	5860.00	13360	20231103	-34.96	6340	20240806	37.07	10410	-16.52	20240102	6340	37.07	20240806	13360	-34.96	20231103	6340	37.07	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
18	20240926	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8680	110	2	1.28	131189280	15198	74.60	8570	8680	8550	11140	6000	8570	8632.01	0.00	0	1238	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	928	15.23	1.48	12	0.14	570.00	5860.00	13360	20231103	-35.03	6340	20240806	36.91	10410	-16.62	20240102	6340	36.91	20240806	13360	-35.03	20231103	6340	36.91	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
19	20240926	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8650	80	2	0.93	127919420	14821	72.75	8570	8680	8550	11140	6000	8570	8630.96	0.00	0	1168	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	925	15.18	1.48	12	0.14	570.00	5860.00	13360	20231103	-35.25	6340	20240806	36.44	10410	-16.91	20240102	6340	36.44	20240806	13360	-35.25	20231103	6340	36.44	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
20	20240926	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	100	2	1.17	107494520	12465	61.19	8570	8670	8550	11140	6000	8570	8623.71	0.00	0	1122	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	927	15.21	1.48	12	0.12	570.00	5860.00	13360	20231103	-35.10	6340	20240806	36.75	10410	-16.71	20240102	6340	36.75	20240806	13360	-35.10	20231103	6340	36.75	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
21	20240926	131102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8650	80	2	0.93	84905550	9856	48.38	8570	8650	8550	11140	6000	8570	8614.61	0.00	0	1065	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	925	15.18	1.48	12	0.09	570.00	5860.00	13360	20231103	-35.25	6340	20240806	36.44	10410	-16.91	20240102	6340	36.44	20240806	13360	-35.25	20231103	6340	36.44	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
22	20240926	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	70	2	0.82	68933330	8007	39.30	8570	8640	8550	11140	6000	8570	8609.13	0.00	0	1013	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	924	15.16	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.33	6340	20240806	36.28	10410	-17.00	20240102	6340	36.28	20240806	13360	-35.33	20231103	6340	36.28	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
23	20240926	111101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	60	2	0.70	53292530	6195	30.41	8570	8640	8550	11140	6000	8570	8602.51	0.00	0	1010	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	923	15.14	1.47	12	0.06	570.00	5860.00	13360	20231103	-35.40	6340	20240806	36.12	10410	-17.10	20240102	6340	36.12	20240806	13360	-35.40	20231103	6340	36.12	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
24	20240926	101105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	40	2	0.47	33200220	3865	18.97	8570	8640	8550	11140	6000	8570	8589.97	0.00	0	583	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	920	15.11	1.47	12	0.04	570.00	5860.00	13360	20231103	-35.55	6340	20240806	35.80	10410	-17.29	20240102	6340	35.80	20240806	13360	-35.55	20231103	6340	35.80	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
25	20240926	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	70	2	0.82	2077570	242	1.19	8570	8640	8550	11140	6000	8570	8585.00	0.00	0	85	8783	8676	8603	8496	8423	8640	8460	53	2570	500	6170	10	1	10690180	924	15.16	1.47	12	0.00	570.00	5860.00	13360	20231103	-35.33	6340	20240806	36.28	10410	-17.00	20240102	6340	36.28	20240806	13360	-35.33	20231103	6340	36.28	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
26	20240925	161047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	-50	5	-0.58	175523880	20272	131.49	8620	8710	8530	11200	6040	8620	8658.44	0.00	0	-758	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	916	15.04	1.46	12	0.19	570.00	5860.00	13360	20231103	-35.85	6340	20240806	35.17	10410	-17.68	20240102	6340	35.17	20240806	13360	-35.85	20231103	6340	35.17	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
27	20240925	151058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8660	40	2	0.46	160596340	18530	120.19	8620	8710	8530	11200	6040	8620	8666.83	0.00	0	-1058	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	926	15.19	1.48	12	0.17	570.00	5860.00	13360	20231103	-35.18	6340	20240806	36.59	10410	-16.81	20240102	6340	36.59	20240806	13360	-35.18	20231103	6340	36.59	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240925	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8660	40	2	0.46	143796470	16587	107.59	8620	8710	8530	11200	6040	8620	8669.23	0.00	0	-666	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	926	15.19	1.48	12	0.16	570.00	5860.00	13360	20231103	-35.18	6340	20240806	36.59	10410	-16.81	20240102	6340	36.59	20240806	13360	-35.18	20231103	6340	36.59	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240925	131051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	50	2	0.58	124802720	14395	93.37	8620	8710	8530	11200	6040	8620	8669.87	0.00	0	-276	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	927	15.21	1.48	12	0.13	570.00	5860.00	13360	20231103	-35.10	6340	20240806	36.75	10410	-16.71	20240102	6340	36.75	20240806	13360	-35.10	20231103	6340	36.75	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240925	121059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8700	80	2	0.93	108915010	12569	81.53	8620	8710	8530	11200	6040	8620	8665.37	0.00	0	-194	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	930	15.26	1.48	12	0.12	570.00	5860.00	13360	20231103	-34.88	6340	20240806	37.22	10410	-16.43	20240102	6340	37.22	20240806	13360	-34.88	20231103	6340	37.22	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240925	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8710	90	2	1.04	88371430	10207	66.21	8620	8710	8530	11200	6040	8620	8657.92	0.00	0	308	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	931	15.28	1.49	12	0.10	570.00	5860.00	13360	20231103	-34.81	6340	20240806	37.38	10410	-16.33	20240102	6340	37.38	20240806	13360	-34.81	20231103	6340	37.38	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240925	101052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	20	2	0.23	41317460	4787	31.05	8620	8680	8530	11200	6040	8620	8631.18	0.00	0	-85	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	924	15.16	1.47	12	0.04	570.00	5860.00	13360	20231103	-35.33	6340	20240806	36.28	10410	-17.00	20240102	6340	36.28	20240806	13360	-35.33	20231103	6340	36.28	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240925	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	-80	5	-0.93	13126350	1525	9.89	8620	8630	8530	11200	6040	8620	8607.44	0.00	0	-102	8740	8680	8560	8500	8380	8710	8530	53	2580	500	6200	10	1	10690180	913	14.98	1.46	12	0.01	570.00	5860.00	13360	20231103	-36.08	6340	20240806	34.70	10410	-17.96	20240102	6340	34.70	20240806	13360	-36.08	20231103	6340	34.70	20240806	1.67	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240924	161048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	190	2	2.25	128374570	15031	79.77	8470	8620	8440	10950	5910	8430	8540.19	0.00	0	-1291	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	921	15.12	1.47	12	0.14	570.00	5860.00	13360	20231103	-35.48	6340	20240806	35.96	10410	-17.20	20240102	6340	35.96	20240806	13360	-35.48	20231103	6340	35.96	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
35	20240924	151051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	150	2	1.78	122229720	14317	75.98	8470	8610	8440	10950	5910	8430	8537.38	0.00	0	-1236	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	917	15.05	1.46	12	0.13	570.00	5860.00	13360	20231103	-35.78	6340	20240806	35.33	10410	-17.58	20240102	6340	35.33	20240806	13360	-35.78	20231103	6340	35.33	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240924	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	130	2	1.54	96504230	11321	60.08	8470	8590	8440	10950	5910	8430	8524.36	0.00	0	-715	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	915	15.02	1.46	12	0.11	570.00	5860.00	13360	20231103	-35.93	6340	20240806	35.02	10410	-17.77	20240102	6340	35.02	20240806	13360	-35.93	20231103	6340	35.02	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240924	131050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	130	2	1.54	82799430	9719	51.58	8470	8590	8440	10950	5910	8430	8519.34	0.00	0	-565	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	915	15.02	1.46	12	0.09	570.00	5860.00	13360	20231103	-35.93	6340	20240806	35.02	10410	-17.77	20240102	6340	35.02	20240806	13360	-35.93	20231103	6340	35.02	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240924	121043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	140	2	1.66	66332210	7796	41.38	8470	8570	8440	10950	5910	8430	8508.49	0.00	0	-465	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	916	15.04	1.46	12	0.07	570.00	5860.00	13360	20231103	-35.85	6340	20240806	35.17	10410	-17.68	20240102	6340	35.17	20240806	13360	-35.85	20231103	6340	35.17	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240924	111051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	100	2	1.19	48676160	5732	30.42	8470	8540	8440	10950	5910	8430	8492.00	0.00	0	-328	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	912	14.96	1.46	12	0.05	570.00	5860.00	13360	20231103	-36.15	6340	20240806	34.54	10410	-18.06	20240102	6340	34.54	20240806	13360	-36.15	20231103	6340	34.54	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240924	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	100	2	1.19	33789730	3987	21.16	8470	8530	8440	10950	5910	8430	8474.98	0.00	0	-225	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	912	14.96	1.46	12	0.04	570.00	5860.00	13360	20231103	-36.15	6340	20240806	34.54	10410	-18.06	20240102	6340	34.54	20240806	13360	-36.15	20231103	6340	34.54	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240924	091053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	30	2	0.36	2337400	276	1.46	8470	8470	8460	10950	5910	8430	8468.84	0.00	0	-104	8596	8512	8426	8342	8256	8555	8385	53	2520	500	6060	10	1	10690180	904	14.84	1.44	12	0.00	570.00	5860.00	13360	20231103	-36.68	6340	20240806	33.44	10410	-18.73	20240102	6340	33.44	20240806	13360	-36.68	20231103	6340	33.44	20240806	1.69	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240923	161045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	40	2	0.48	156068580	18512	97.59	8380	8510	8340	10900	5880	8390	8430.62	0.00	0	-841	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	901	14.79	1.44	12	0.17	570.00	5860.00	13360	20231103	-36.90	6340	20240806	32.97	10410	-19.02	20240102	6340	32.97	20240806	13360	-36.90	20231103	6340	32.97	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
43	20240923	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	60	2	0.72	145659590	17279	91.09	8380	8510	8340	10900	5880	8390	8429.86	0.00	0	-783	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	903	14.82	1.44	12	0.16	570.00	5860.00	13360	20231103	-36.75	6340	20240806	33.28	10410	-18.83	20240102	6340	33.28	20240806	13360	-36.75	20231103	6340	33.28	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240923	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	100	2	1.19	123383880	14655	77.25	8380	8490	8340	10900	5880	8390	8419.23	0.00	0	-628	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	908	14.89	1.45	12	0.14	570.00	5860.00	13360	20231103	-36.45	6340	20240806	33.91	10410	-18.44	20240102	6340	33.91	20240806	13360	-36.45	20231103	6340	33.91	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240923	131050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8480	90	2	1.07	96687200	11507	60.66	8380	8480	8340	10900	5880	8390	8402.47	0.00	0	-493	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	907	14.88	1.45	12	0.11	570.00	5860.00	13360	20231103	-36.53	6340	20240806	33.75	10410	-18.54	20240102	6340	33.75	20240806	13360	-36.53	20231103	6340	33.75	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240923	121051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	20	2	0.24	74001050	8821	46.50	8380	8420	8340	10900	5880	8390	8389.19	0.00	0	-810	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	899	14.75	1.44	12	0.08	570.00	5860.00	13360	20231103	-37.05	6340	20240806	32.65	10410	-19.21	20240102	6340	32.65	20240806	13360	-37.05	20231103	6340	32.65	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240923	111050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	10	2	0.12	40612370	4845	25.54	8380	8400	8340	10900	5880	8390	8382.33	0.00	0	-557	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	898	14.74	1.43	12	0.05	570.00	5860.00	13360	20231103	-37.13	6340	20240806	32.49	10410	-19.31	20240102	6340	32.49	20240806	13360	-37.13	20231103	6340	32.49	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240923	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-10	5	-0.12	24249500	2895	15.26	8380	8400	8340	10900	5880	8390	8376.34	0.00	0	-286	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	896	14.70	1.43	12	0.03	570.00	5860.00	13360	20231103	-37.28	6340	20240806	32.18	10410	-19.50	20240102	6340	32.18	20240806	13360	-37.28	20231103	6340	32.18	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240923	091049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	0	3	0.00	2658500	317	1.67	8380	8390	8380	10900	5880	8390	8386.44	0.00	0	-139	8516	8452	8356	8292	8196	8485	8325	53	2510	500	6040	10	1	10690180	897	14.72	1.43	12	0.00	570.00	5860.00	13360	20231103	-37.20	6340	20240806	32.33	10410	-19.40	20240102	6340	32.33	20240806	13360	-37.20	20231103	6340	32.33	20240806	1.64	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240913	160955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	330	2	4.07	1252674560	146005	663.27	8600	8810	8360	10540	5680	8110	8579.69	0.00	0	9732	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	902	14.81	1.44	12	1.37	570.00	5860.00	13360	20231103	-36.83	6340	20240806	33.12	10410	-18.92	20240102	6340	33.12	20240806	13360	-36.83	20231103	6340	33.12	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
51	20240913	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	330	2	4.07	1220665500	142218	646.06	8600	8810	8360	10540	5680	8110	8583.06	0.00	0	9202	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	902	14.81	1.44	12	1.33	570.00	5860.00	13360	20231103	-36.83	6340	20240806	33.12	10410	-18.92	20240102	6340	33.12	20240806	13360	-36.83	20231103	6340	33.12	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
52	20240913	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	510	2	6.29	1168118740	136058	618.08	8600	8810	8360	10540	5680	8110	8585.45	0.00	0	9363	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	921	15.12	1.47	12	1.27	570.00	5860.00	13360	20231103	-35.48	6340	20240806	35.96	10410	-17.20	20240102	6340	35.96	20240806	13360	-35.48	20231103	6340	35.96	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
53	20240913	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	520	2	6.41	1107447160	128977	585.91	8600	8810	8360	10540	5680	8110	8586.39	0.00	0	9765	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	923	15.14	1.47	12	1.21	570.00	5860.00	13360	20231103	-35.40	6340	20240806	36.12	10410	-17.10	20240102	6340	36.12	20240806	13360	-35.40	20231103	6340	36.12	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
54	20240913	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	530	2	6.54	1031564500	120153	545.83	8600	8810	8360	10540	5680	8110	8585.42	0.00	0	10480	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	924	15.16	1.47	12	1.12	570.00	5860.00	13360	20231103	-35.33	6340	20240806	36.28	10410	-17.00	20240102	6340	36.28	20240806	13360	-35.33	20231103	6340	36.28	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
55	20240913	111004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	420	2	5.18	896357960	104524	474.83	8600	8810	8360	10540	5680	8110	8575.62	0.00	0	11212	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	912	14.96	1.46	12	0.98	570.00	5860.00	13360	20231103	-36.15	6340	20240806	34.54	10410	-18.06	20240102	6340	34.54	20240806	13360	-36.15	20231103	6340	34.54	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
56	20240913	101006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	400	2	4.93	417980860	49116	223.12	8600	8600	8360	10540	5680	8110	8510.08	0.00	0	-2287	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	910	14.93	1.45	12	0.46	570.00	5860.00	13360	20231103	-36.30	6340	20240806	34.23	10410	-18.25	20240102	6340	34.23	20240806	13360	-36.30	20231103	6340	34.23	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
57	20240913	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	390	2	4.81	220017190	25780	117.11	8600	8600	8400	10540	5680	8110	8534.41	0.00	0	-1678	8203	8156	8063	8016	7923	8180	8040	53	2430	500	5830	10	1	10690180	909	14.91	1.45	12	0.24	570.00	5860.00	13360	20231103	-36.38	6340	20240806	34.07	10410	-18.35	20240102	6340	34.07	20240806	13360	-36.38	20231103	6340	34.07	20240806	1.85	N	265560	500	53 억		0	N	N	0	N	00	N
58	20240912	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	120	2	1.50	171662360	21371	203.92	8010	8110	7970	10380	5600	7990	8032.49	0.00	0	1485	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	867	14.23	1.38	12	0.20	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
59	20240912	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	80	2	1.00	168503600	20981	200.20	8010	8110	7970	10380	5600	7990	8031.25	0.00	0	1502	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	863	14.16	1.38	12	0.20	570.00	5860.00	13360	20231103	-39.60	6340	20240806	27.29	10410	-22.48	20240102	6340	27.29	20240806	13360	-39.60	20231103	6340	27.29	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
60	20240912	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	120	2	1.50	145260250	18098	172.69	8010	8110	7970	10380	5600	7990	8026.32	0.00	0	1466	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	867	14.23	1.38	12	0.17	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
61	20240912	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	70	2	0.88	119626850	14929	142.45	8010	8060	7970	10380	5600	7990	8013.05	0.00	0	62	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	862	14.14	1.38	12	0.14	570.00	5860.00	13360	20231103	-39.67	6340	20240806	27.13	10410	-22.57	20240102	6340	27.13	20240806	13360	-39.67	20231103	6340	27.13	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
62	20240912	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	0	3	0.00	67465950	8417	80.31	8010	8050	7970	10380	5600	7990	8015.44	0.00	0	-605	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	854	14.02	1.36	12	0.08	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
63	20240912	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	10	2	0.13	50455120	6290	60.02	8010	8050	7970	10380	5600	7990	8021.48	0.00	0	-484	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	855	14.04	1.37	12	0.06	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
64	20240912	100957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	60	2	0.75	38716870	4823	46.02	8010	8050	7970	10380	5600	7990	8027.55	0.00	0	-80	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	861	14.12	1.37	12	0.05	570.00	5860.00	13360	20231103	-39.75	6340	20240806	26.97	10410	-22.67	20240102	6340	26.97	20240806	13360	-39.75	20231103	6340	26.97	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
65	20240912	090955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	50	2	0.63	11240420	1400	13.36	8010	8040	8010	10380	5600	7990	8028.87	0.00	0	110	8210	8100	7910	7800	7610	8140	7840	53	2390	500	5750	10	1	10690180	859	14.11	1.37	12	0.01	570.00	5860.00	13360	20231103	-39.82	6340	20240806	26.81	10410	-22.77	20240102	6340	26.81	20240806	13360	-39.82	20231103	6340	26.81	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
66	20240911	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	0	3	0.00	82564930	10350	91.50	7990	8020	7720	10380	5600	7990	7977.29	0.00	0	-2713	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	854	14.02	1.36	12	0.10	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
67	20240911	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-30	5	-0.38	81007970	10155	89.78	7990	8020	7720	10380	5600	7990	7977.15	0.00	0	-2668	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	851	13.96	1.36	12	0.09	570.00	5860.00	13360	20231103	-40.42	6340	20240806	25.55	10410	-23.54	20240102	6340	25.55	20240806	13360	-40.42	20231103	6340	25.55	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
68	20240911	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	0	3	0.00	73948660	9271	81.96	7990	8020	7720	10380	5600	7990	7976.34	0.00	0	-2518	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	854	14.02	1.36	12	0.09	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
69	20240911	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	0	3	0.00	62467340	7833	69.25	7990	8020	7720	10380	5600	7990	7974.89	0.00	0	-2371	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	854	14.02	1.36	12	0.07	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
70	20240911	120943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	-10	5	-0.13	55609140	6974	61.66	7990	8020	7720	10380	5600	7990	7973.78	0.00	0	-2260	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	853	14.00	1.36	12	0.07	570.00	5860.00	13360	20231103	-40.27	6340	20240806	25.87	10410	-23.34	20240102	6340	25.87	20240806	13360	-40.27	20231103	6340	25.87	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
71	20240911	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-30	5	-0.38	41353740	5187	45.86	7990	8020	7720	10380	5600	7990	7972.57	0.00	0	-2052	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	851	13.96	1.36	12	0.05	570.00	5860.00	13360	20231103	-40.42	6340	20240806	25.55	10410	-23.54	20240102	6340	25.55	20240806	13360	-40.42	20231103	6340	25.55	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
72	20240911	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	10	2	0.13	31198460	3914	34.60	7990	8020	7720	10380	5600	7990	7970.99	0.00	0	-1908	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	855	14.04	1.37	12	0.04	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
73	20240911	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	30	2	0.38	15657670	1959	17.32	7990	8020	7990	10380	5600	7990	7992.69	0.00	0	-1856	8096	8042	7966	7912	7836	8070	7940	53	2390	500	5750	10	1	10690180	857	14.07	1.37	12	0.02	570.00	5860.00	13360	20231103	-39.97	6340	20240806	26.50	10410	-22.96	20240102	6340	26.50	20240806	13360	-39.97	20231103	6340	26.50	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
74	20240910	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	50	2	0.63	89892680	11257	99.19	7940	8020	7890	10320	5560	7940	7985.49	0.00	0	-1555	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	854	14.02	1.36	12	0.11	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
75	20240910	150944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	80474380	10072	88.75	7940	8020	7940	10320	5560	7940	7989.91	0.00	0	-1492	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	855	14.04	1.37	12	0.09	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240910	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	69051060	8644	76.17	7940	8010	7940	10320	5560	7940	7988.32	0.00	0	-1246	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	855	14.04	1.37	12	0.08	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240910	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	10	2	0.13	59273920	7421	65.39	7940	8010	7940	10320	5560	7940	7987.32	0.00	0	-1059	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	850	13.95	1.36	12	0.07	570.00	5860.00	13360	20231103	-40.49	6340	20240806	25.39	10410	-23.63	20240102	6340	25.39	20240806	13360	-40.49	20231103	6340	25.39	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240910	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	50	2	0.63	46239160	5790	51.02	7940	8010	7940	10320	5560	7940	7986.04	0.00	0	-890	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	854	14.02	1.36	12	0.05	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240910	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	35204200	4408	38.84	7940	8010	7940	10320	5560	7940	7986.43	0.00	0	-634	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	855	14.04	1.37	12	0.04	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240910	100938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	16668210	2090	18.42	7940	8000	7940	10320	5560	7940	7975.22	0.00	0	-250	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	855	14.04	1.37	12	0.02	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240910	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	30	2	0.38	3164870	398	3.51	7940	7980	7940	10320	5560	7940	7951.93	0.00	0	-115	8220	8080	7830	7690	7440	8150	7760	53	2380	500	5710	10	1	10690180	852	13.98	1.36	12	0.00	570.00	5860.00	13360	20231103	-40.34	6340	20240806	25.71	10410	-23.44	20240102	6340	25.71	20240806	13360	-40.34	20231103	6340	25.71	20240806	1.89	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240909	160917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	190	2	2.45	84366110	10795	75.73	7600	7970	7580	10070	5430	7750	7815.28	0.00	0	-201	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	849	13.93	1.35	12	0.10	570.00	5860.00	13360	20231103	-40.57	6340	20240806	25.24	10410	-23.73	20240102	6340	25.24	20240806	13360	-40.57	20231103	6340	25.24	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
83	20240909	150927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	200	2	2.58	83374640	10670	74.85	7600	7970	7580	10070	5430	7750	7813.93	0.00	0	-118	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	850	13.95	1.36	12	0.10	570.00	5860.00	13360	20231103	-40.49	6340	20240806	25.39	10410	-23.63	20240102	6340	25.39	20240806	13360	-40.49	20231103	6340	25.39	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240909	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	110	2	1.42	76747200	9836	69.00	7600	7970	7580	10070	5430	7750	7802.68	0.00	0	39	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	840	13.79	1.34	12	0.09	570.00	5860.00	13360	20231103	-41.17	6340	20240806	23.97	10410	-24.50	20240102	6340	23.97	20240806	13360	-41.17	20231103	6340	23.97	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240909	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	190	2	2.45	64730440	8323	58.39	7600	7940	7580	10070	5430	7750	7777.30	0.00	0	232	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	849	13.93	1.35	12	0.08	570.00	5860.00	13360	20231103	-40.57	6340	20240806	25.24	10410	-23.73	20240102	6340	25.24	20240806	13360	-40.57	20231103	6340	25.24	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240909	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	90	2	1.16	50520510	6521	45.75	7600	7840	7580	10070	5430	7750	7747.36	0.00	0	188	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	838	13.75	1.34	12	0.06	570.00	5860.00	13360	20231103	-41.32	6340	20240806	23.66	10410	-24.69	20240102	6340	23.66	20240806	13360	-41.32	20231103	6340	23.66	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240909	110923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	30	2	0.39	32149150	4164	29.21	7600	7800	7580	10070	5430	7750	7720.74	0.00	0	-221	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	832	13.65	1.33	12	0.04	570.00	5860.00	13360	20231103	-41.77	6340	20240806	22.71	10410	-25.26	20240102	6340	22.71	20240806	13360	-41.77	20231103	6340	22.71	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240909	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	10	2	0.13	21238180	2760	19.36	7600	7760	7580	10070	5430	7750	7694.99	0.00	0	-36	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	830	13.61	1.32	12	0.03	570.00	5860.00	13360	20231103	-41.92	6340	20240806	22.40	10410	-25.46	20240102	6340	22.40	20240806	13360	-41.92	20231103	6340	22.40	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240909	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	0	3	0.00	5697650	750	5.26	7600	7750	7580	10070	5430	7750	7596.87	0.00	0	294	8063	7906	7823	7666	7583	7865	7625	53	2320	500	5580	10	1	10690180	828	13.60	1.32	12	0.01	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240906	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-230	5	-2.88	111190400	14249	89.99	7980	7980	7740	10370	5590	7980	7803.38	0.00	0	-1661	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	828	13.60	1.32	12	0.13	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
91	20240906	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7830	-150	5	-1.88	108019400	13840	87.41	7980	7980	7740	10370	5590	7980	7804.87	0.00	0	-1556	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	837	13.74	1.34	12	0.13	570.00	5860.00	13360	20231103	-41.39	6340	20240806	23.50	10410	-24.78	20240102	6340	23.50	20240806	13360	-41.39	20231103	6340	23.50	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
92	20240906	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-240	5	-3.01	80302120	10296	65.02	7980	7980	7740	10370	5590	7980	7799.35	0.00	0	-1397	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	827	13.58	1.32	12	0.10	570.00	5860.00	13360	20231103	-42.07	6340	20240806	22.08	10410	-25.65	20240102	6340	22.08	20240806	13360	-42.07	20231103	6340	22.08	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
93	20240906	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-220	5	-2.76	69013710	8840	55.83	7980	7980	7740	10370	5590	7980	7806.98	0.00	0	-1384	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	830	13.61	1.32	12	0.08	570.00	5860.00	13360	20231103	-41.92	6340	20240806	22.40	10410	-25.46	20240102	6340	22.40	20240806	13360	-41.92	20231103	6340	22.40	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
94	20240906	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-220	5	-2.76	63927380	8185	51.69	7980	7980	7740	10370	5590	7980	7810.31	0.00	0	-1232	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	830	13.61	1.32	12	0.08	570.00	5860.00	13360	20231103	-41.92	6340	20240806	22.40	10410	-25.46	20240102	6340	22.40	20240806	13360	-41.92	20231103	6340	22.40	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
95	20240906	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-220	5	-2.76	61362900	7855	49.61	7980	7980	7740	10370	5590	7980	7811.95	0.00	0	-1069	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	830	13.61	1.32	12	0.07	570.00	5860.00	13360	20231103	-41.92	6340	20240806	22.40	10410	-25.46	20240102	6340	22.40	20240806	13360	-41.92	20231103	6340	22.40	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
96	20240906	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	-200	5	-2.51	40838220	5212	32.92	7980	7980	7760	10370	5590	7980	7835.42	0.00	0	-529	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	832	13.65	1.33	12	0.05	570.00	5860.00	13360	20231103	-41.77	6340	20240806	22.71	10410	-25.26	20240102	6340	22.71	20240806	13360	-41.77	20231103	6340	22.71	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
97	20240906	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	0	3	0.00	1905190	242	1.53	7980	7980	7780	10370	5590	7980	7872.69	0.00	0	0	8226	8102	8006	7882	7786	8055	7835	53	2390	500	5740	10	1	10690180	853	14.00	1.36	12	0.00	570.00	5860.00	13360	20231103	-40.27	6340	20240806	25.87	10410	-23.34	20240102	6340	25.87	20240806	13360	-40.27	20231103	6340	25.87	20240806	1.88	N	265560	500	53 억		0	N	N	0	N	00	N
98	20240905	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	-70	5	-0.87	126793920	15823	97.04	8070	8130	7910	10460	5640	8050	8013.27	0.00	0	-3261	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	853	14.00	1.36	12	0.15	570.00	5860.00	13360	20231103	-40.27	6340	20240806	25.87	10410	-23.34	20240102	6340	25.87	20240806	13360	-40.27	20231103	6340	25.87	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
99	20240905	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-90	5	-1.12	121260690	15126	92.76	8070	8130	7910	10460	5640	8050	8016.71	0.00	0	-3188	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	851	13.96	1.36	12	0.14	570.00	5860.00	13360	20231103	-40.42	6340	20240806	25.55	10410	-23.54	20240102	6340	25.55	20240806	13360	-40.42	20231103	6340	25.55	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240905	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7920	-130	5	-1.61	105817830	13185	80.86	8070	8130	7920	10460	5640	8050	8025.62	0.00	0	-2636	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	847	13.89	1.35	12	0.12	570.00	5860.00	13360	20231103	-40.72	6340	20240806	24.92	10410	-23.92	20240102	6340	24.92	20240806	13360	-40.72	20231103	6340	24.92	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240905	130917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	-70	5	-0.87	74216470	9216	56.52	8070	8130	7980	10460	5640	8050	8053.00	0.00	0	-141	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	853	14.00	1.36	12	0.09	570.00	5860.00	13360	20231103	-40.27	6340	20240806	25.87	10410	-23.34	20240102	6340	25.87	20240806	13360	-40.27	20231103	6340	25.87	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240905	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	30	2	0.37	57670590	7155	43.88	8070	8130	7990	10460	5640	8050	8060.18	0.00	0	256	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	864	14.18	1.38	12	0.07	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240905	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7990	-60	5	-0.75	47440980	5886	36.10	8070	8130	7990	10460	5640	8050	8059.97	0.00	0	588	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	854	14.02	1.36	12	0.06	570.00	5860.00	13360	20231103	-40.19	6340	20240806	26.03	10410	-23.25	20240102	6340	26.03	20240806	13360	-40.19	20231103	6340	26.03	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240905	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	10	2	0.12	30273440	3750	23.00	8070	8130	8040	10460	5640	8050	8072.92	0.00	0	1978	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	862	14.14	1.38	12	0.04	570.00	5860.00	13360	20231103	-39.67	6340	20240806	27.13	10410	-22.57	20240102	6340	27.13	20240806	13360	-39.67	20231103	6340	27.13	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240905	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	30	2	0.37	21518550	2669	16.37	8070	8090	8040	10460	5640	8050	8062.40	0.00	0	2039	8210	8130	8030	7950	7850	8080	7900	53	2410	500	5790	10	1	10690180	864	14.18	1.38	12	0.02	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.91	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240904	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-60	5	-0.74	130827810	16285	55.79	8070	8110	7930	10540	5680	8110	8033.50	0.00	0	-2486	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	861	14.12	1.37	12	0.15	570.00	5860.00	13360	20231103	-39.75	6340	20240806	26.97	10410	-22.67	20240102	6340	26.97	20240806	13360	-39.75	20231103	6340	26.97	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
107	20240904	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	-70	5	-0.86	122289640	15224	52.15	8070	8110	7930	10540	5680	8110	8032.54	0.00	0	-2411	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	859	14.11	1.37	12	0.14	570.00	5860.00	13360	20231103	-39.82	6340	20240806	26.81	10410	-22.77	20240102	6340	26.81	20240806	13360	-39.82	20231103	6340	26.81	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240904	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-20	5	-0.25	109910560	13689	46.89	8070	8110	7930	10540	5680	8110	8028.94	0.00	0	-1651	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	865	14.19	1.38	12	0.13	570.00	5860.00	13360	20231103	-39.45	6340	20240806	27.60	10410	-22.29	20240102	6340	27.60	20240806	13360	-39.45	20231103	6340	27.60	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240904	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-30	5	-0.37	102492290	12770	43.75	8070	8110	7930	10540	5680	8110	8025.82	0.00	0	-1463	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	864	14.18	1.38	12	0.12	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240904	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-40	5	-0.49	97280490	12125	41.54	8070	8110	7930	10540	5680	8110	8022.92	0.00	0	-1147	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	863	14.16	1.38	12	0.11	570.00	5860.00	13360	20231103	-39.60	6340	20240806	27.29	10410	-22.48	20240102	6340	27.29	20240806	13360	-39.60	20231103	6340	27.29	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240904	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-90	5	-1.11	83326190	10387	35.58	8070	8110	7930	10540	5680	8110	8021.91	0.00	0	-872	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	857	14.07	1.37	12	0.10	570.00	5860.00	13360	20231103	-39.97	6340	20240806	26.50	10410	-22.96	20240102	6340	26.50	20240806	13360	-39.97	20231103	6340	26.50	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240904	100902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	-140	5	-1.73	50941000	6349	21.75	8070	8100	7930	10540	5680	8110	8023.06	0.00	0	-380	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	852	13.98	1.36	12	0.06	570.00	5860.00	13360	20231103	-40.34	6340	20240806	25.71	10410	-23.44	20240102	6340	25.71	20240806	13360	-40.34	20231103	6340	25.71	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240904	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-30	5	-0.37	24161430	2999	10.27	8070	8100	7930	10540	5680	8110	8055.95	0.00	0	-463	8383	8246	8083	7946	7783	8315	8015	53	2430	500	5830	10	1	10690180	864	14.18	1.38	12	0.03	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.95	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240903	160850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	170	2	2.14	234723100	28988	174.41	7920	8220	7920	10320	5560	7940	8097.23	0.00	0	1120	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	867	14.23	1.38	12	0.27	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
115	20240903	150858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	190	2	2.39	227087850	28047	168.74	7920	8220	7920	10320	5560	7940	8096.69	0.00	0	1289	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	869	14.26	1.39	12	0.26	570.00	5860.00	13360	20231103	-39.15	6340	20240806	28.23	10410	-21.90	20240102	6340	28.23	20240806	13360	-39.15	20231103	6340	28.23	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
116	20240903	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	210	2	2.64	146422710	18157	109.24	7920	8180	7920	10320	5560	7940	8064.26	0.00	0	-2491	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	871	14.30	1.39	12	0.17	570.00	5860.00	13360	20231103	-39.00	6340	20240806	28.55	10410	-21.71	20240102	6340	28.55	20240806	13360	-39.00	20231103	6340	28.55	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
117	20240903	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	45467870	5690	34.23	7920	8040	7920	10320	5560	7940	7990.84	0.00	0	285	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	855	14.04	1.37	12	0.05	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
118	20240903	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	80	2	1.01	37634610	4712	28.35	7920	8040	7920	10320	5560	7940	7986.97	0.00	0	445	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	857	14.07	1.37	12	0.04	570.00	5860.00	13360	20231103	-39.97	6340	20240806	26.50	10410	-22.96	20240102	6340	26.50	20240806	13360	-39.97	20231103	6340	26.50	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
119	20240903	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	80	2	1.01	27181440	3408	20.50	7920	8040	7920	10320	5560	7940	7975.77	0.00	0	36	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	857	14.07	1.37	12	0.03	570.00	5860.00	13360	20231103	-39.97	6340	20240806	26.50	10410	-22.96	20240102	6340	26.50	20240806	13360	-39.97	20231103	6340	26.50	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
120	20240903	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	40	2	0.50	10505260	1321	7.95	7920	7980	7920	10320	5560	7940	7952.51	0.00	0	96	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	853	14.00	1.36	12	0.01	570.00	5860.00	13360	20231103	-40.27	6340	20240806	25.87	10410	-23.34	20240102	6340	25.87	20240806	13360	-40.27	20231103	6340	25.87	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
121	20240903	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	30	2	0.38	770560	97	0.58	7920	7970	7920	10320	5560	7940	7943.92	0.00	0	70	8093	8016	7883	7806	7673	8055	7845	53	2380	500	5710	10	1	10690180	852	13.98	1.36	12	0.00	570.00	5860.00	13360	20231103	-40.34	6340	20240806	25.71	10410	-23.44	20240102	6340	25.71	20240806	13360	-40.34	20231103	6340	25.71	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
122	20240902	160841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	170	2	2.19	130407760	16611	207.66	7770	7960	7750	10100	5440	7770	7850.68	0.00	0	-464	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	849	13.93	1.35	12	0.16	570.00	5860.00	13360	20231103	-40.57	6340	20240806	25.24	10410	-23.73	20240102	6340	25.24	20240806	13360	-40.57	20231103	6340	25.24	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
123	20240902	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	170	2	2.19	127874770	16292	203.68	7770	7940	7750	10100	5440	7770	7848.93	0.00	0	-413	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	849	13.93	1.35	12	0.15	570.00	5860.00	13360	20231103	-40.57	6340	20240806	25.24	10410	-23.73	20240102	6340	25.24	20240806	13360	-40.57	20231103	6340	25.24	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
124	20240902	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7830	60	2	0.77	73855350	9450	118.14	7770	7900	7750	10100	5440	7770	7815.38	0.00	0	-845	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	837	13.74	1.34	12	0.09	570.00	5860.00	13360	20231103	-41.39	6340	20240806	23.50	10410	-24.78	20240102	6340	23.50	20240806	13360	-41.39	20231103	6340	23.50	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
125	20240902	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	70	2	0.90	57446740	7345	91.82	7770	7900	7750	10100	5440	7770	7821.20	0.00	0	-1321	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	838	13.75	1.34	12	0.07	570.00	5860.00	13360	20231103	-41.32	6340	20240806	23.66	10410	-24.69	20240102	6340	23.66	20240806	13360	-41.32	20231103	6340	23.66	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
126	20240902	120851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	70	2	0.90	34614150	4417	55.22	7770	7900	7750	10100	5440	7770	7836.57	0.00	0	-770	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	838	13.75	1.34	12	0.04	570.00	5860.00	13360	20231103	-41.32	6340	20240806	23.66	10410	-24.69	20240102	6340	23.66	20240806	13360	-41.32	20231103	6340	23.66	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
127	20240902	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	100	2	1.29	32229760	4113	51.42	7770	7900	7750	10100	5440	7770	7836.07	0.00	0	-671	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	841	13.81	1.34	12	0.04	570.00	5860.00	13360	20231103	-41.09	6340	20240806	24.13	10410	-24.40	20240102	6340	24.13	20240806	13360	-41.09	20231103	6340	24.13	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
128	20240902	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	100	2	1.29	20859880	2669	33.37	7770	7870	7750	10100	5440	7770	7815.62	0.00	0	-372	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	841	13.81	1.34	12	0.02	570.00	5860.00	13360	20231103	-41.09	6340	20240806	24.13	10410	-24.40	20240102	6340	24.13	20240806	13360	-41.09	20231103	6340	24.13	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N
129	20240902	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-20	5	-0.26	1428850	184	2.30	7770	7770	7750	10100	5440	7770	7765.49	0.00	0	-50	7870	7820	7770	7720	7670	7795	7695	53	2330	500	5590	10	1	10690180	828	13.60	1.32	12	0.00	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.98	N	265560	500	53 억		0	N	N	0	N	00	N