KissMeData/005710/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	160212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-170	5	-2.82	45758750	7790	156.49	5970	6020	5810	7830	4230	6030	5874.15	12.42	0	-732	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1174	3.28	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
3	20240930	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-140	5	-2.32	44533300	7581	152.29	5970	6020	5810	7830	4230	6030	5874.33	12.42	0	-709	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1180	3.30	0.26	12	0.04	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
4	20240930	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	-150	5	-2.49	42930250	7308	146.81	5970	6020	5810	7830	4230	6030	5874.42	12.42	0	-475	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1178	3.30	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
5	20240930	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-130	5	-2.16	41253980	7023	141.08	5970	6020	5810	7830	4230	6030	5874.13	12.42	0	-364	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1182	3.31	0.27	12	0.04	1784.00	22246.00	7180	20230927	-17.83	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
6	20240930	120213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	-150	5	-2.49	38879760	6620	132.99	5970	6020	5810	7830	4230	6030	5873.08	12.42	0	-177	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1178	3.30	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
7	20240930	110213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	-160	5	-2.65	36758880	6259	125.73	5970	6020	5810	7830	4230	6030	5872.96	12.42	0	20	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1176	3.29	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5140	14.20	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
8	20240930	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-70	5	-1.16	2561690	429	8.62	5970	6020	5960	7830	4230	6030	5971.31	12.42	0	14	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
9	20240930	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-60	5	-1.00	1104450	185	3.72	5970	5970	5970	7830	4230	6030	5970.00	12.42	0	-27	6136	6082	6026	5972	5916	6110	6000	100	1800	500	4340	10	1	20037600	1196	3.35	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2489599	N	N	0	N	00	N
10	20240927	160213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	29970320	4976	94.33	6000	6080	5970	7800	4200	6000	6022.97	12.42	0	2081	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
11	20240927	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	28842710	4789	90.79	6000	6080	5970	7800	4200	6000	6022.70	12.42	0	2130	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
12	20240927	140214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	28047660	4657	88.28	6000	6080	5970	7800	4200	6000	6022.69	12.42	0	2172	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
13	20240927	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	25585240	4249	80.55	6000	6080	5970	7800	4200	6000	6021.47	12.42	0	1841	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
14	20240927	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	21863830	3631	68.83	6000	6080	5970	7800	4200	6000	6021.43	12.42	0	1416	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
15	20240927	110214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	10	2	0.17	6780990	1130	21.42	6000	6010	5970	7800	4200	6000	6000.88	12.42	0	514	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
16	20240927	100213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	3893260	649	12.30	6000	6010	5970	7800	4200	6000	5998.86	12.42	0	388	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
17	20240927	090213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	42000	7	0.13	6000	6000	6000	7800	4200	6000	6000.00	12.42	0	0	6073	6036	5963	5926	5853	6055	5945	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2489361	N	N	0	N	00	N
18	20240926	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	70	2	1.18	31287550	5275	74.93	5890	6000	5890	7700	4160	5930	5931.29	12.43	0	1582	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
19	20240926	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	70	2	1.18	30861790	5204	73.92	5890	6000	5890	7700	4160	5930	5930.40	12.43	0	1629	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
20	20240926	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	50	2	0.84	26387880	4455	63.28	5890	5980	5890	7700	4160	5930	5923.21	12.43	0	1078	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1198	3.35	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.71	5140	20231030	16.34	6920	-13.58	20240424	5370	11.36	20240117	7180	-16.71	20230927	5140	16.34	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
21	20240926	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	20	2	0.34	17453160	2952	41.93	5890	5960	5890	7700	4160	5930	5912.32	12.43	0	210	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
22	20240926	120213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	20	2	0.34	16834810	2848	40.45	5890	5960	5890	7700	4160	5930	5911.10	12.43	0	232	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
23	20240926	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5920	-10	5	-0.17	14261820	2414	34.29	5890	5930	5890	7700	4160	5930	5907.96	12.43	0	301	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
24	20240926	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	0	3	0.00	10662960	1806	25.65	5890	5930	5890	7700	4160	5930	5904.19	12.43	0	-91	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
25	20240926	090211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-40	5	-0.67	571330	97	1.38	5890	5890	5890	7700	4160	5930	5890.00	12.43	0	78	6010	5970	5890	5850	5770	5990	5870	100	1770	500	4260	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2489937	N	N	0	N	00	N
26	20240925	160210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	70	2	1.19	41255040	7039	77.74	5860	5930	5810	7610	4110	5860	5860.92	12.42	0	3362	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1188	3.32	0.27	12	0.04	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
27	20240925	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5920	60	2	1.02	34912900	5964	65.86	5860	5930	5810	7610	4110	5860	5853.94	12.42	0	2512	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1186	3.32	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
28	20240925	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	30675590	5246	57.93	5860	5880	5810	7610	4110	5860	5847.42	12.42	0	2071	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
29	20240925	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	25369960	4340	47.93	5860	5880	5810	7610	4110	5860	5845.61	12.42	0	1446	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
30	20240925	120212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-10	5	-0.17	17838020	3054	33.73	5860	5880	5810	7610	4110	5860	5840.87	12.42	0	715	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1172	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
31	20240925	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-30	5	-0.51	15358890	2629	29.03	5860	5880	5810	7610	4110	5860	5842.10	12.42	0	526	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1168	3.27	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
32	20240925	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	10	2	0.17	4150820	709	7.83	5860	5880	5850	7610	4110	5860	5854.47	12.42	0	173	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
33	20240925	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	1312630	224	2.47	5860	5860	5850	7610	4110	5860	5859.96	12.42	0	-84	5973	5916	5853	5796	5733	5945	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2488682	N	N	0	N	00	N
34	20240924	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-20	5	-0.34	52915050	9055	71.60	5830	5910	5790	7640	4120	5880	5843.74	12.44	0	-3725	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1174	3.28	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
35	20240924	150210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	-10	5	-0.17	51485340	8811	69.67	5830	5910	5790	7640	4120	5880	5843.30	12.44	0	-3759	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1176	3.29	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
36	20240924	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	-40	5	-0.68	27042200	4635	36.65	5830	5910	5790	7640	4120	5880	5834.35	12.44	0	-1713	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
37	20240924	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-60	5	-1.02	19745190	3382	26.74	5830	5910	5790	7640	4120	5880	5838.32	12.44	0	-819	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1166	3.26	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
38	20240924	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-60	5	-1.02	15586420	2667	21.09	5830	5910	5790	7640	4120	5880	5844.18	12.44	0	-827	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1166	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
39	20240924	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-70	5	-1.19	10940960	1866	14.76	5830	5910	5810	7640	4120	5880	5863.32	12.44	0	-798	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1164	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
40	20240924	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	10	2	0.17	4022150	686	5.42	5830	5910	5830	7640	4120	5880	5863.19	12.44	0	-49	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
41	20240924	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	0	3	0.00	897870	154	1.22	5830	5880	5830	7640	4120	5880	5830.32	12.44	0	-23	6020	5950	5830	5760	5640	5890	5700	100	1760	500	4230	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2492882	N	N	0	N	00	N
42	20240923	160210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	-20	5	-0.34	73192900	12646	287.41	5900	5900	5710	7670	4130	5900	5787.82	12.43	0	3635	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1178	3.30	0.26	12	0.06	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
43	20240923	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	-20	5	-0.34	70722410	12226	277.86	5900	5900	5710	7670	4130	5900	5784.59	12.43	0	3683	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1178	3.30	0.26	12	0.06	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
44	20240923	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-40	5	-0.68	62956630	10899	247.70	5900	5900	5710	7670	4130	5900	5776.37	12.43	0	3470	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1174	3.28	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
45	20240923	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-80	5	-1.36	56736440	9837	223.57	5900	5900	5710	7670	4130	5900	5767.66	12.43	0	2852	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1166	3.26	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
46	20240923	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	-100	5	-1.69	49677820	8621	195.93	5900	5900	5710	7670	4130	5900	5762.42	12.43	0	2378	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1162	3.25	0.26	12	0.04	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
47	20240923	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-90	5	-1.53	45033450	7822	177.77	5900	5900	5710	7670	4130	5900	5757.28	12.43	0	1745	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1164	3.26	0.26	12	0.04	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
48	20240923	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	-60	5	-1.02	35749760	6225	141.48	5900	5900	5710	7670	4130	5900	5742.93	12.43	0	1046	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1170	3.27	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
49	20240923	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-70	5	-1.19	362740	62	1.41	5900	5900	5830	7670	4130	5900	5850.65	12.43	0	-4	5953	5926	5873	5846	5793	5940	5860	100	1770	500	4240	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2491401	N	N	0	N	00	N
50	20240913	160204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	36082530	6149	167.55	5830	5940	5830	7610	4110	5860	5868.03	12.44	0	-124	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
51	20240913	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	20	2	0.34	30936450	5271	143.62	5830	5940	5830	7610	4110	5860	5869.18	12.44	0	-119	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1178	3.30	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
52	20240913	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	28341630	4829	131.58	5830	5940	5830	7610	4110	5860	5869.05	12.44	0	65	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
53	20240913	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	20	2	0.34	27160610	4627	126.08	5830	5940	5830	7610	4110	5860	5870.03	12.44	0	65	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1178	3.30	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
54	20240913	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	23592250	4018	109.48	5830	5940	5830	7610	4110	5860	5871.64	12.44	0	65	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
55	20240913	110205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	50	2	0.85	22106330	3764	102.56	5830	5940	5830	7610	4110	5860	5873.10	12.44	0	41	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1184	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
56	20240913	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	50	2	0.85	21494730	3660	99.73	5830	5940	5830	7610	4110	5860	5872.88	12.44	0	42	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1184	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
57	20240913	090205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	0	3	0.00	0	0	0.00	0	0	0	7610	4110	5860	0.00	12.44	0	0	5946	5902	5846	5802	5746	5925	5825	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492010	N	N	0	N	00	N
58	20240912	160205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	70	2	1.21	21404500	3670	42.18	5810	5890	5790	7520	4060	5790	5832.29	12.44	0	14	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1174	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
59	20240912	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	20	2	0.35	19451380	3335	38.33	5810	5890	5790	7520	4060	5790	5832.50	12.44	0	14	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1164	3.26	0.26	12	0.02	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
60	20240912	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	80	2	1.38	5577650	953	10.95	5810	5890	5800	7520	4060	5790	5852.73	12.44	0	14	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
61	20240912	130203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	40	2	0.69	4711030	805	9.25	5810	5890	5800	7520	4060	5790	5852.21	12.44	0	59	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
62	20240912	120203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	80	2	1.38	3514400	600	6.90	5810	5890	5800	7520	4060	5790	5857.33	12.44	0	16	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
63	20240912	110204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	60	2	1.04	3162770	540	6.21	5810	5890	5800	7520	4060	5790	5856.98	12.44	0	-18	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1172	3.28	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
64	20240912	100204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	90	2	1.55	2717910	464	5.33	5810	5890	5800	7520	4060	5790	5857.56	12.44	0	-43	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
65	20240912	090205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	20	2	0.35	5810	1	0.01	5810	5810	5810	7520	4060	5790	5810.00	12.44	0	0	5916	5852	5806	5742	5696	5830	5720	100	1730	500	4160	10	1	20037600	1164	3.26	0.26	12	0.00	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2492146	N	N	0	N	00	N
66	20240911	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-80	5	-1.36	50379500	8701	124.64	5870	5870	5760	7630	4110	5870	5790.08	12.45	0	-2670	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1160	3.25	0.26	12	0.04	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
67	20240911	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-80	5	-1.36	44983500	7768	111.27	5870	5870	5760	7630	4110	5870	5790.87	12.45	0	-2655	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1160	3.25	0.26	12	0.04	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
68	20240911	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	-100	5	-1.70	33314250	5749	82.35	5870	5870	5760	7630	4110	5870	5794.79	12.45	0	-2576	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1156	3.23	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.64	5140	20231030	12.26	6920	-16.62	20240424	5370	7.45	20240117	7180	-19.64	20230927	5140	12.26	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
69	20240911	130202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	-90	5	-1.53	25799590	4446	63.69	5870	5870	5770	7630	4110	5870	5802.88	12.45	0	-1555	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1158	3.24	0.26	12	0.02	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
70	20240911	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-80	5	-1.36	20828750	3585	51.35	5870	5870	5770	7630	4110	5870	5809.97	12.45	0	-945	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1160	3.25	0.26	12	0.02	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
71	20240911	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	-90	5	-1.53	17471030	3004	43.03	5870	5870	5780	7630	4110	5870	5815.92	12.45	0	-680	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1158	3.24	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
72	20240911	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-50	5	-0.85	11538040	1979	28.35	5870	5870	5820	7630	4110	5870	5830.24	12.45	0	-330	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1166	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
73	20240911	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	0	3	0.00	5870	1	0.01	5870	5870	5870	7630	4110	5870	5870.00	12.45	0	0	5976	5922	5836	5782	5696	5950	5810	100	1760	500	4220	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2494979	N	N	0	N	00	N
74	20240910	160202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	90	2	1.56	40457550	6981	225.19	5770	5890	5750	7510	4050	5780	5795.38	12.48	0	-4422	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1176	3.29	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
75	20240910	150203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	20	2	0.35	40357760	6964	224.65	5770	5890	5750	7510	4050	5780	5795.20	12.48	0	-4418	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1162	3.25	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
76	20240910	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	40	2	0.69	40322920	6958	224.45	5770	5890	5750	7510	4050	5780	5795.19	12.48	0	-4418	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1166	3.26	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
77	20240910	130202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	20	2	0.35	39138840	6754	217.87	5770	5890	5750	7510	4050	5780	5794.91	12.48	0	-4426	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1162	3.25	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
78	20240910	120201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	20	2	0.35	37154410	6411	206.81	5770	5890	5750	7510	4050	5780	5795.42	12.48	0	-4572	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1162	3.25	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
79	20240910	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	0	3	0.00	36634170	6321	203.90	5770	5890	5750	7510	4050	5780	5795.63	12.48	0	-4484	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1158	3.24	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
80	20240910	100203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	60	2	1.04	2541160	435	14.03	5770	5890	5770	7510	4050	5780	5841.75	12.48	0	-213	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
81	20240910	090202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	10	2	0.17	306010	53	1.71	5770	5790	5770	7510	4050	5780	5773.77	12.48	0	-6	5873	5826	5783	5736	5693	5805	5715	100	1730	500	4160	10	1	20037600	1160	3.25	0.26	12	0.00	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2499955	N	N	0	N	00	N
82	20240909	160200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	-100	5	-1.70	17873330	3099	31.02	5830	5830	5740	7640	4120	5880	5767.45	12.48	0	-642	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1158	3.24	0.26	12	0.02	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
83	20240909	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-70	5	-1.19	15515090	2691	26.94	5830	5830	5740	7640	4120	5880	5765.55	12.48	0	-590	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1164	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
84	20240909	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-70	5	-1.19	15253640	2646	26.49	5830	5830	5740	7640	4120	5880	5764.79	12.48	0	-590	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1164	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
85	20240909	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-70	5	-1.19	14273430	2477	24.80	5830	5830	5740	7640	4120	5880	5762.39	12.48	0	-453	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1164	3.26	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
86	20240909	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-90	5	-1.53	12664060	2199	22.01	5830	5830	5740	7640	4120	5880	5759.01	12.48	0	-257	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1160	3.25	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
87	20240909	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	-80	5	-1.36	11900330	2067	20.69	5830	5830	5740	7640	4120	5880	5757.30	12.48	0	-175	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1162	3.25	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
88	20240909	100202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-90	5	-1.53	10799940	1877	18.79	5830	5830	5740	7640	4120	5880	5753.83	12.48	0	-65	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1160	3.25	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.36	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
89	20240909	090159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-50	5	-0.85	408100	70	0.70	5830	5830	5830	7640	4120	5880	5830.00	12.48	0	-10	6046	5962	5856	5772	5666	6005	5815	100	1760	500	4230	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2499915	N	N	0	N	00	N
90	20240906	160157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	10	2	0.17	58151910	9988	682.24	5870	5940	5750	7630	4110	5870	5822.18	12.49	0	-2629	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1178	3.30	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
91	20240906	150201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-20	5	-0.34	50421600	8667	592.01	5870	5940	5750	7630	4110	5870	5817.65	12.49	0	-2602	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1172	3.28	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
92	20240906	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-40	5	-0.68	39679470	6843	467.42	5870	5880	5750	7630	4110	5870	5798.55	12.49	0	-2295	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1168	3.27	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
93	20240906	130159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	-110	5	-1.87	34891250	6017	411.00	5870	5880	5750	7630	4110	5870	5798.78	12.49	0	-1727	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1154	3.23	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.78	5140	20231030	12.06	6920	-16.76	20240424	5370	7.26	20240117	7180	-19.78	20230927	5140	12.06	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
94	20240906	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	-90	5	-1.53	33669630	5806	396.58	5870	5880	5750	7630	4110	5870	5799.11	12.49	0	-1551	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1158	3.24	0.26	12	0.03	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
95	20240906	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-40	5	-0.68	29790340	5134	350.68	5870	5880	5750	7630	4110	5870	5802.56	12.49	0	-1249	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1168	3.27	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
96	20240906	100159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	0	3	0.00	4358370	745	50.89	5870	5880	5850	7630	4110	5870	5850.16	12.49	0	-252	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
97	20240906	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	12.49	0	0	5970	5920	5860	5810	5750	5945	5835	100	1760	500	4220	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502545	N	N	0	N	00	N
98	20240905	160158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	40	2	0.69	8548210	1464	15.37	5820	5910	5800	7570	4090	5830	5838.94	12.49	0	-152	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
99	20240905	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	40	2	0.69	8436680	1445	15.17	5820	5910	5800	7570	4090	5830	5838.53	12.49	0	-152	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
100	20240905	140200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	40	2	0.69	8336890	1428	14.99	5820	5910	5800	7570	4090	5830	5838.16	12.49	0	-152	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
101	20240905	130200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	0	3	0.00	7621510	1305	13.70	5820	5910	5820	7570	4090	5830	5840.24	12.49	0	-115	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1168	3.27	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
102	20240905	120158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	10	2	0.17	6537510	1120	11.76	5820	5880	5820	7570	4090	5830	5837.06	12.49	0	-66	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
103	20240905	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	20	2	0.34	6234220	1068	11.21	5820	5880	5820	7570	4090	5830	5837.28	12.49	0	-23	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
104	20240905	100158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	50	2	0.86	6076110	1041	10.93	5820	5880	5820	7570	4090	5830	5836.80	12.49	0	4	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
105	20240905	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	40	2	0.69	1484970	255	2.68	5820	5870	5820	7570	4090	5830	5823.41	12.49	0	4	6030	5930	5840	5740	5650	5885	5695	100	1740	500	4190	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2502557	N	N	0	N	00	N
106	20240904	160157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-130	5	-2.18	55472940	9525	155.46	5920	5940	5750	7740	4180	5960	5823.93	12.49	0	-58	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1168	3.27	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
107	20240904	150159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-140	5	-2.35	53363390	9163	149.55	5920	5940	5750	7740	4180	5960	5823.79	12.49	0	35	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1166	3.26	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
108	20240904	140159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-140	5	-2.35	45666410	7837	127.91	5920	5940	5750	7740	4180	5960	5827.03	12.49	0	-6	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1166	3.26	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
109	20240904	130157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-110	5	-1.85	38410390	6591	107.57	5920	5940	5750	7740	4180	5960	5827.70	12.49	0	-69	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1172	3.28	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
110	20240904	120157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-110	5	-1.85	31762130	5447	88.90	5920	5940	5750	7740	4180	5960	5831.12	12.49	0	-78	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1172	3.28	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
111	20240904	110157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-110	5	-1.85	31639280	5426	88.56	5920	5940	5750	7740	4180	5960	5831.05	12.49	0	-89	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1172	3.28	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
112	20240904	100158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-110	5	-1.85	18680320	3194	52.13	5920	5940	5750	7740	4180	5960	5848.57	12.49	0	-199	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1172	3.28	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
113	20240904	090158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5750	-210	5	-3.52	2587760	444	7.25	5920	5920	5750	7740	4180	5960	5828.29	12.49	0	-1	6053	6006	5953	5906	5853	6010	5910	100	1780	500	4290	10	1	20037600	1152	3.22	0.26	12	0.00	1784.00	22246.00	7180	20230927	-19.92	5140	20231030	11.87	6920	-16.91	20240424	5370	7.08	20240117	7180	-19.92	20230927	5140	11.87	20231030	0.04	N	005710	500	100 억		2502543	N	N	0	N	00	N
114	20240903	160156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	50	2	0.85	36415650	6127	162.91	5960	6000	5900	7680	4140	5910	5943.47	12.49	0	-480	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
115	20240903	150157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	40	2	0.68	33764440	5680	151.02	5960	6000	5900	7680	4140	5910	5944.44	12.49	0	-476	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1192	3.34	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
116	20240903	140157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	50	2	0.85	20133150	3387	90.06	5960	6000	5900	7680	4140	5910	5944.24	12.49	0	-365	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1194	3.34	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
117	20240903	130156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	20	2	0.34	14622830	2457	65.33	5960	6000	5900	7680	4140	5910	5951.50	12.49	0	-307	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
118	20240903	120156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	40	2	0.68	11359180	1906	50.68	5960	6000	5920	7680	4140	5910	5959.70	12.49	0	-290	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
119	20240903	110156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	90	2	1.52	4178270	699	18.59	5960	6000	5920	7680	4140	5910	5977.50	12.49	0	-259	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
120	20240903	100156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	90	2	1.52	2199230	369	9.81	5960	6000	5920	7680	4140	5910	5959.97	12.49	0	-229	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
121	20240903	090155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	50	2	0.85	5960	1	0.03	5960	5960	5960	7680	4140	5910	5960.00	12.49	0	0	6010	5960	5910	5860	5810	5935	5835	100	1770	500	4250	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2502933	N	N	0	N	00	N
122	20240902	160155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	0	3	0.00	22152790	3761	847.07	5960	5960	5860	7680	4140	5910	5890.13	12.49	0	608	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1184	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
123	20240902	150156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-10	5	-0.17	20889500	3547	798.87	5960	5960	5860	7680	4140	5910	5889.34	12.49	0	610	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1182	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.83	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
124	20240902	140156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-20	5	-0.34	20576810	3494	786.94	5960	5960	5860	7680	4140	5910	5889.18	12.49	0	610	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1180	3.30	0.26	12	0.02	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
125	20240902	130156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-10	5	-0.17	17398670	2955	665.54	5960	5960	5860	7680	4140	5910	5887.87	12.49	0	338	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.83	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
126	20240902	120157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	-30	5	-0.51	16119860	2738	616.67	5960	5960	5860	7680	4140	5910	5887.46	12.49	0	177	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.11	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
127	20240902	110157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	-40	5	-0.68	11738350	1992	448.65	5960	5960	5870	7680	4140	5910	5892.75	12.49	0	263	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
128	20240902	100155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-20	5	-0.34	2661890	452	101.80	5960	5960	5880	7680	4140	5910	5889.14	12.49	0	-69	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N
129	20240902	090154	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	50	2	0.85	5960	1	0.23	5960	5960	5960	7680	4140	5910	5960.00	12.49	0	0	6016	5962	5936	5882	5856	5950	5870	100	1770	500	4250	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2503298	N	N	0	N	00	N