KissMeData/101930/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	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	100	2	0.49	305154000	14754	58.78	20900	21000	20450	26700	14400	20550	20682.80	0.49	0	1518	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1986	77.34	1.12	12	0.15	267.00	18396.00	28000	20240625	-26.25	9780	20231023	111.15	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9780	111.15	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
3	20240930	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	150	2	0.73	296337550	14328	57.08	20900	21000	20450	26700	14400	20550	20682.41	0.49	0	1450	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1990	77.53	1.13	12	0.15	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
4	20240930	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	200	2	0.97	253786400	12273	48.90	20900	21000	20450	26700	14400	20550	20678.43	0.49	0	1304	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1995	77.72	1.13	12	0.13	267.00	18396.00	28000	20240625	-25.89	9780	20231023	112.17	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	9780	112.17	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
5	20240930	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	150	2	0.73	210576900	10192	40.61	20900	21000	20450	26700	14400	20550	20661.00	0.49	0	880	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1990	77.53	1.13	12	0.11	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
6	20240930	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	0	3	0.00	130031050	6315	25.16	20900	20900	20450	26700	14400	20550	20590.82	0.49	0	128	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1976	76.97	1.12	12	0.07	267.00	18396.00	28000	20240625	-26.61	9780	20231023	110.12	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9780	110.12	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
7	20240930	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	50	2	0.24	106124050	5154	20.53	20900	20900	20450	26700	14400	20550	20590.62	0.49	0	110	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1981	77.15	1.12	12	0.05	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
8	20240930	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	50	2	0.24	59711000	2897	11.54	20900	20900	20450	26700	14400	20550	20611.32	0.49	0	175	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1981	77.15	1.12	12	0.03	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
9	20240930	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	50	2	0.24	4724900	229	0.91	20900	20900	20600	26700	14400	20550	20632.75	0.49	0	-141	21516	21032	20766	20282	20016	20900	20150	49	6150	500	12740	50	1	9615733	1981	77.15	1.12	12	0.00	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.29	N	101930	500	49 억		47366	N	N	0	N	00	N
10	20240927	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-400	5	-1.91	521278200	25100	93.63	21250	21250	20500	27200	14700	20950	20768.06	0.55	0	-4817	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	1976	76.97	1.12	12	0.26	267.00	18396.00	28000	20240625	-26.61	9780	20231023	110.12	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9780	110.12	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
11	20240927	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-400	5	-1.91	493350700	23740	88.56	21250	21250	20500	27200	14700	20950	20781.41	0.55	0	-4438	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	1976	76.97	1.12	12	0.25	267.00	18396.00	28000	20240625	-26.61	9780	20231023	110.12	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9780	110.12	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
12	20240927	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-300	5	-1.43	441205650	21206	79.11	21250	21250	20500	27200	14700	20950	20805.70	0.55	0	-3289	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	1986	77.34	1.12	12	0.22	267.00	18396.00	28000	20240625	-26.25	9780	20231023	111.15	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9780	111.15	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
13	20240927	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-150	5	-0.72	368066500	17670	65.92	21250	21250	20550	27200	14700	20950	20830.02	0.55	0	-2922	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	2000	77.90	1.13	12	0.18	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
14	20240927	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	-100	5	-0.48	292001850	13998	52.22	21250	21250	20650	27200	14700	20950	20860.26	0.55	0	-1328	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	2005	78.09	1.13	12	0.15	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
15	20240927	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-50	5	-0.24	247685800	11880	44.32	21250	21250	20650	27200	14700	20950	20848.97	0.55	0	-881	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	2010	78.28	1.14	12	0.12	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
16	20240927	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	50	2	0.24	183848800	8821	32.91	21250	21250	20650	27200	14700	20950	20842.17	0.55	0	307	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	2019	78.65	1.14	12	0.09	267.00	18396.00	28000	20240625	-25.00	9780	20231023	114.72	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	9780	114.72	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
17	20240927	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-50	5	-0.24	4981250	237	0.88	21250	21250	20900	27200	14700	20950	21017.93	0.55	0	66	21983	21466	20933	20416	19883	21200	20150	49	6250	500	12980	50	1	9615733	2010	78.28	1.14	12	0.00	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		52588	N	N	0	N	00	N
18	20240926	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	100	2	0.48	556222950	26686	94.02	21400	21450	20400	27100	14600	20850	20843.25	0.48	0	6215	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2014	78.46	1.14	12	0.28	267.00	18396.00	28000	20240625	-25.18	9780	20231023	114.21	28000	-25.18	20240625	10300	103.40	20240131	28000	-25.18	20240625	9780	114.21	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
19	20240926	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	250	2	1.20	536344500	25738	90.68	21400	21450	20400	27100	14600	20850	20838.62	0.48	0	5820	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2029	79.03	1.15	12	0.27	267.00	18396.00	28000	20240625	-24.64	9780	20231023	115.75	28000	-24.64	20240625	10300	104.85	20240131	28000	-24.64	20240625	9780	115.75	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
20	20240926	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	150	2	0.72	410421700	19758	69.61	21400	21450	20400	27100	14600	20850	20772.43	0.48	0	4033	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2019	78.65	1.14	12	0.21	267.00	18396.00	28000	20240625	-25.00	9780	20231023	114.72	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	9780	114.72	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
21	20240926	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	50	2	0.24	352528850	16996	59.88	21400	21450	20400	27100	14600	20850	20741.87	0.48	0	3368	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2010	78.28	1.14	12	0.18	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
22	20240926	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	0	3	0.00	316791550	15286	53.85	21400	21450	20400	27100	14600	20850	20724.29	0.48	0	2814	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2005	78.09	1.13	12	0.16	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
23	20240926	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-50	5	-0.24	282532000	13645	48.07	21400	21450	20400	27100	14600	20850	20705.90	0.48	0	2629	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2000	77.90	1.13	12	0.14	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
24	20240926	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-50	5	-0.24	168925600	8157	28.74	21400	21450	20400	27100	14600	20850	20709.28	0.48	0	1366	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2000	77.90	1.13	12	0.08	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
25	20240926	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	50	2	0.24	8494900	404	1.42	21400	21450	20900	27100	14600	20850	21026.98	0.48	0	13	22216	21532	21066	20382	19916	21875	20725	49	6250	500	12920	50	1	9615733	2010	78.28	1.14	12	0.00	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		46262	N	N	0	N	00	N
26	20240925	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	604187650	28374	239.08	20800	21750	20600	26900	14500	20700	21293.71	0.43	0	4489	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.30	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
27	20240925	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	400	2	1.93	576497250	27051	227.93	20800	21750	20600	26900	14500	20700	21311.49	0.43	0	4066	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2029	79.03	1.15	12	0.28	267.00	18396.00	28000	20240625	-24.64	9780	20231023	115.75	28000	-24.64	20240625	10300	104.85	20240131	28000	-24.64	20240625	9780	115.75	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
28	20240925	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	500	2	2.42	543770300	25508	214.93	20800	21750	20600	26900	14500	20700	21317.64	0.43	0	3773	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2039	79.40	1.15	12	0.27	267.00	18396.00	28000	20240625	-24.29	9780	20231023	116.77	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	9780	116.77	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
29	20240925	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	550	2	2.66	488745100	22919	193.12	20800	21750	20600	26900	14500	20700	21324.89	0.43	0	3757	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2043	79.59	1.16	12	0.24	267.00	18396.00	28000	20240625	-24.11	9780	20231023	117.28	28000	-24.11	20240625	10300	106.31	20240131	28000	-24.11	20240625	9780	117.28	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
30	20240925	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	1050	2	5.07	423122600	19859	167.33	20800	21750	20600	26900	14500	20700	21306.34	0.43	0	3917	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2091	81.46	1.18	12	0.21	267.00	18396.00	28000	20240625	-22.32	9780	20231023	122.39	28000	-22.32	20240625	10300	111.17	20240131	28000	-22.32	20240625	9780	122.39	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
31	20240925	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	450	2	2.17	163672150	7794	65.67	20800	21300	20600	26900	14500	20700	20999.76	0.43	0	3698	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2034	79.21	1.15	12	0.08	267.00	18396.00	28000	20240625	-24.46	9780	20231023	116.26	28000	-24.46	20240625	10300	105.34	20240131	28000	-24.46	20240625	9780	116.26	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
32	20240925	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	250	2	1.21	47984700	2304	19.41	20800	21050	20600	26900	14500	20700	20826.69	0.43	0	571	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	2014	78.46	1.14	12	0.02	267.00	18396.00	28000	20240625	-25.18	9780	20231023	114.21	28000	-25.18	20240625	10300	103.40	20240131	28000	-25.18	20240625	9780	114.21	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
33	20240925	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	9352950	453	3.82	20800	20800	20600	26900	14500	20700	20646.69	0.43	0	239	21333	21016	20783	20466	20233	20900	20350	49	6200	500	12830	50	1	9615733	1981	77.15	1.12	12	0.00	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.28	N	101930	500	49 억		41661	N	N	0	N	00	N
34	20240924	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-150	5	-0.72	246089150	11868	103.15	21100	21100	20550	27100	14600	20850	20735.53	0.46	0	-2779	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1990	77.53	1.13	12	0.12	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
35	20240924	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-150	5	-0.72	238223100	11488	99.84	21100	21100	20550	27100	14600	20850	20736.69	0.46	0	-2453	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1990	77.53	1.13	12	0.12	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
36	20240924	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-150	5	-0.72	210812250	10165	88.35	21100	21100	20550	27100	14600	20850	20739.03	0.46	0	-2080	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1990	77.53	1.13	12	0.11	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
37	20240924	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-250	5	-1.20	179394450	8643	75.12	21100	21100	20600	27100	14600	20850	20756.04	0.46	0	-2192	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1981	77.15	1.12	12	0.09	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
38	20240924	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-250	5	-1.20	153850000	7407	64.38	21100	21100	20600	27100	14600	20850	20770.89	0.46	0	-1246	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1981	77.15	1.12	12	0.08	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
39	20240924	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-100	5	-0.48	114494300	5505	47.84	21100	21100	20700	27100	14600	20850	20798.24	0.46	0	-803	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	1995	77.72	1.13	12	0.06	267.00	18396.00	28000	20240625	-25.89	9780	20231023	112.17	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	9780	112.17	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
40	20240924	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-50	5	-0.24	60757900	2913	25.32	21100	21100	20750	27100	14600	20850	20857.50	0.46	0	-839	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	2000	77.90	1.13	12	0.03	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
41	20240924	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	100	2	0.48	10757600	513	4.46	21100	21100	20900	27100	14600	20850	20969.98	0.46	0	-304	21316	21082	20716	20482	20116	21200	20600	49	6250	500	12920	50	1	9615733	2014	78.46	1.14	12	0.01	267.00	18396.00	28000	20240625	-25.18	9780	20231023	114.21	28000	-25.18	20240625	10300	103.40	20240131	28000	-25.18	20240625	9780	114.21	20231023	0.28	N	101930	500	49 억		44440	N	N	0	N	00	N
42	20240923	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	238639650	11496	43.70	20700	20950	20350	26900	14500	20700	20758.25	0.49	0	-2378	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.12	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
43	20240923	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	100	2	0.48	234624100	11303	42.97	20700	20950	20350	26900	14500	20700	20757.68	0.49	0	-2303	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2000	77.90	1.13	12	0.12	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
44	20240923	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	208406950	10045	38.19	20700	20950	20350	26900	14500	20700	20747.33	0.49	0	-1614	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.10	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
45	20240923	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	175481950	8466	32.18	20700	20950	20350	26900	14500	20700	20727.85	0.49	0	-789	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.09	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
46	20240923	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	200	2	0.97	139470750	6740	25.62	20700	20950	20350	26900	14500	20700	20692.99	0.49	0	277	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2010	78.28	1.14	12	0.07	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
47	20240923	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	115085700	5571	21.18	20700	20950	20350	26900	14500	20700	20658.00	0.49	0	981	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.06	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
48	20240923	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	200	2	0.97	66842850	3249	12.35	20700	20900	20350	26900	14500	20700	20573.36	0.49	0	698	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	2010	78.28	1.14	12	0.03	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
49	20240923	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-250	5	-1.21	2811050	137	0.52	20700	20700	20450	26900	14500	20700	20518.61	0.49	0	-24	21500	21100	20900	20500	20300	21000	20400	49	6200	500	12830	50	1	9615733	1966	76.59	1.11	12	0.00	267.00	18396.00	28000	20240625	-26.96	9780	20231023	109.10	28000	-26.96	20240625	10300	98.54	20240131	28000	-26.96	20240625	9780	109.10	20231023	0.28	N	101930	500	49 억		46968	N	N	0	N	00	N
50	20240913	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	950	2	4.79	797854230	38666	253.98	20000	21000	19850	25800	13900	19850	20634.49	0.36	0	12690	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	2000	77.90	1.13	12	0.40	267.00	18396.00	28000	20240625	-25.71	9780	20231023	112.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9780	112.68	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
51	20240913	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	800	2	4.03	786657530	38126	250.43	20000	21000	19850	25800	13900	19850	20633.10	0.36	0	12700	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1986	77.34	1.12	12	0.40	267.00	18396.00	28000	20240625	-26.25	9780	20231023	111.15	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9780	111.15	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
52	20240913	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	700	2	3.53	725362780	35136	230.79	20000	21000	19850	25800	13900	19850	20644.43	0.36	0	11248	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1976	76.97	1.12	12	0.37	267.00	18396.00	28000	20240625	-26.61	9780	20231023	110.12	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9780	110.12	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
53	20240913	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	600	2	3.02	642921680	31114	204.37	20000	21000	19850	25800	13900	19850	20663.42	0.36	0	9288	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1966	76.59	1.11	12	0.32	267.00	18396.00	28000	20240625	-26.96	9780	20231023	109.10	28000	-26.96	20240625	10300	98.54	20240131	28000	-26.96	20240625	9780	109.10	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
54	20240913	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	850	2	4.28	582885230	28185	185.14	20000	21000	19850	25800	13900	19850	20680.69	0.36	0	8479	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1990	77.53	1.13	12	0.29	267.00	18396.00	28000	20240625	-26.07	9780	20231023	111.66	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9780	111.66	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
55	20240913	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	900	2	4.53	315377930	15355	100.86	20000	20800	19850	25800	13900	19850	20539.10	0.36	0	3304	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1995	77.72	1.13	12	0.16	267.00	18396.00	28000	20240625	-25.89	9780	20231023	112.17	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	9780	112.17	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
56	20240913	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	800	2	4.03	163097980	8010	52.61	20000	20650	19850	25800	13900	19850	20361.80	0.36	0	3483	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	50	1	9615733	1986	77.34	1.12	12	0.08	267.00	18396.00	28000	20240625	-26.25	9780	20231023	111.15	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9780	111.15	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
57	20240913	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	10	2	0.05	3319770	167	1.10	20000	20050	19850	25800	13900	19850	19878.86	0.36	0	44	20296	20072	19736	19512	19176	19905	19345	49	5950	500	12300	10	1	9615733	1910	74.38	1.08	12	0.00	267.00	18396.00	28000	20240625	-29.07	9780	20231023	103.07	28000	-29.07	20240625	10300	92.82	20240131	28000	-29.07	20240625	9780	103.07	20231023	0.31	N	101930	500	49 억		34661	N	N	0	N	00	N
58	20240912	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19850	360	2	1.85	301469000	15205	87.86	19890	19960	19400	25300	13650	19490	19826.96	0.36	0	112	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1909	74.34	1.08	12	0.16	267.00	18396.00	28000	20240625	-29.11	9780	20231023	102.97	28000	-29.11	20240625	10300	92.72	20240131	28000	-29.11	20240625	9780	102.97	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
59	20240912	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19780	290	2	1.49	299467790	15104	87.28	19890	19960	19400	25300	13650	19490	19827.05	0.36	0	95	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1902	74.08	1.08	12	0.16	267.00	18396.00	28000	20240625	-29.36	9780	20231023	102.25	28000	-29.36	20240625	10300	92.04	20240131	28000	-29.36	20240625	9780	102.25	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
60	20240912	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19790	300	2	1.54	261929680	13212	76.35	19890	19960	19400	25300	13650	19490	19825.13	0.36	0	-49	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1903	74.12	1.08	12	0.14	267.00	18396.00	28000	20240625	-29.32	9780	20231023	102.35	28000	-29.32	20240625	10300	92.14	20240131	28000	-29.32	20240625	9780	102.35	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
61	20240912	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19900	410	2	2.10	219580060	11076	64.00	19890	19960	19400	25300	13650	19490	19824.85	0.36	0	423	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1914	74.53	1.08	12	0.12	267.00	18396.00	28000	20240625	-28.93	9780	20231023	103.48	28000	-28.93	20240625	10300	93.20	20240131	28000	-28.93	20240625	9780	103.48	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
62	20240912	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19780	290	2	1.49	168158550	8484	49.03	19890	19960	19400	25300	13650	19490	19820.67	0.36	0	267	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1902	74.08	1.08	12	0.09	267.00	18396.00	28000	20240625	-29.36	9780	20231023	102.25	28000	-29.36	20240625	10300	92.04	20240131	28000	-29.36	20240625	9780	102.25	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
63	20240912	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	370	2	1.90	129425660	6532	37.75	19890	19960	19400	25300	13650	19490	19814.09	0.36	0	786	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1910	74.38	1.08	12	0.07	267.00	18396.00	28000	20240625	-29.07	9780	20231023	103.07	28000	-29.07	20240625	10300	92.82	20240131	28000	-29.07	20240625	9780	103.07	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
64	20240912	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19680	190	2	0.97	39453740	2003	11.57	19890	19890	19400	25300	13650	19490	19697.32	0.36	0	13	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1892	73.71	1.07	12	0.02	267.00	18396.00	28000	20240625	-29.71	9780	20231023	101.23	28000	-29.71	20240625	10300	91.07	20240131	28000	-29.71	20240625	9780	101.23	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
65	20240912	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19600	110	2	0.56	860350	44	0.25	19890	19890	19400	25300	13650	19490	19553.41	0.36	0	-24	20356	19922	19566	19132	18776	19885	19095	49	5810	500	12080	10	1	9615733	1885	73.41	1.07	12	0.00	267.00	18396.00	28000	20240625	-30.00	9780	20231023	100.41	28000	-30.00	20240625	10300	90.29	20240131	28000	-30.00	20240625	9780	100.41	20231023	0.32	N	101930	500	49 억		35040	N	N	0	N	00	N
66	20240911	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19490	0	3	0.00	335465560	17303	58.64	19490	20000	19210	25300	13650	19490	19387.70	0.39	0	-2805	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1874	73.00	1.06	12	0.18	267.00	18396.00	28000	20240625	-30.39	9780	20231023	99.28	28000	-30.39	20240625	10300	89.22	20240131	28000	-30.39	20240625	9780	99.28	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
67	20240911	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19390	-100	5	-0.51	330775150	17061	57.82	19490	20000	19210	25300	13650	19490	19387.79	0.39	0	-2687	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1864	72.62	1.05	12	0.18	267.00	18396.00	28000	20240625	-30.75	9780	20231023	98.26	28000	-30.75	20240625	10300	88.25	20240131	28000	-30.75	20240625	9780	98.26	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
68	20240911	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19400	-90	5	-0.46	259882540	13419	45.48	19490	20000	19210	25300	13650	19490	19366.76	0.39	0	-2491	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1865	72.66	1.05	12	0.14	267.00	18396.00	28000	20240625	-30.71	9780	20231023	98.36	28000	-30.71	20240625	10300	88.35	20240131	28000	-30.71	20240625	9780	98.36	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
69	20240911	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19330	-160	5	-0.82	220475650	11382	38.58	19490	20000	19210	25300	13650	19490	19370.55	0.39	0	-2104	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1859	72.40	1.05	12	0.12	267.00	18396.00	28000	20240625	-30.96	9780	20231023	97.65	28000	-30.96	20240625	10300	87.67	20240131	28000	-30.96	20240625	9780	97.65	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
70	20240911	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19320	-170	5	-0.87	187483660	9675	32.79	19490	20000	19210	25300	13650	19490	19378.16	0.39	0	-1588	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1858	72.36	1.05	12	0.10	267.00	18396.00	28000	20240625	-31.00	9780	20231023	97.55	28000	-31.00	20240625	10300	87.57	20240131	28000	-31.00	20240625	9780	97.55	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
71	20240911	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19290	-200	5	-1.03	109975510	5655	19.17	19490	20000	19210	25300	13650	19490	19447.48	0.39	0	-1550	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1855	72.25	1.05	12	0.06	267.00	18396.00	28000	20240625	-31.11	9780	20231023	97.24	28000	-31.11	20240625	10300	87.28	20240131	28000	-31.11	20240625	9780	97.24	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
72	20240911	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19500	10	2	0.05	66539490	3421	11.59	19490	20000	19210	25300	13650	19490	19450.30	0.39	0	-524	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1875	73.03	1.06	12	0.04	267.00	18396.00	28000	20240625	-30.36	9780	20231023	99.39	28000	-30.36	20240625	10300	89.32	20240131	28000	-30.36	20240625	9780	99.39	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
73	20240911	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19990	500	2	2.57	2915300	147	0.50	19490	20000	19360	25300	13650	19490	19831.97	0.39	0	5	20630	20060	19680	19110	18730	19870	18920	49	5810	500	12080	10	1	9615733	1922	74.87	1.09	12	0.00	267.00	18396.00	28000	20240625	-28.61	9780	20231023	104.40	28000	-28.61	20240625	10300	94.08	20240131	28000	-28.61	20240625	9780	104.40	20231023	0.33	N	101930	500	49 억		37841	N	N	0	N	00	N
74	20240910	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19490	-420	5	-2.11	579737560	29497	88.48	20200	20250	19300	25850	13940	19910	19654.12	0.48	0	-8132	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1874	73.00	1.06	12	0.31	267.00	18396.00	28000	20240625	-30.39	9780	20231023	99.28	28000	-30.39	20240625	10300	89.22	20240131	28000	-30.39	20240625	9780	99.28	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
75	20240910	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19410	-500	5	-2.51	548970410	27912	83.72	20200	20250	19300	25850	13940	19910	19667.90	0.48	0	-7653	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1866	72.70	1.06	12	0.29	267.00	18396.00	28000	20240625	-30.68	9780	20231023	98.47	28000	-30.68	20240625	10300	88.45	20240131	28000	-30.68	20240625	9780	98.47	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
76	20240910	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19420	-490	5	-2.46	343044250	17338	52.01	20200	20250	19310	25850	13940	19910	19785.69	0.48	0	-4690	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1867	72.73	1.06	12	0.18	267.00	18396.00	28000	20240625	-30.64	9780	20231023	98.57	28000	-30.64	20240625	10300	88.54	20240131	28000	-30.64	20240625	9780	98.57	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
77	20240910	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19590	-320	5	-1.61	291243550	14688	44.06	20200	20250	19310	25850	13940	19910	19828.67	0.48	0	-3597	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1884	73.37	1.06	12	0.15	267.00	18396.00	28000	20240625	-30.04	9780	20231023	100.31	28000	-30.04	20240625	10300	90.19	20240131	28000	-30.04	20240625	9780	100.31	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
78	20240910	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19610	-300	5	-1.51	261140710	13143	39.42	20200	20250	19400	25850	13940	19910	19869.19	0.48	0	-3251	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1886	73.45	1.07	12	0.14	267.00	18396.00	28000	20240625	-29.96	9780	20231023	100.51	28000	-29.96	20240625	10300	90.39	20240131	28000	-29.96	20240625	9780	100.51	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
79	20240910	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	-210	5	-1.05	217899310	10940	32.82	20200	20250	19700	25850	13940	19910	19917.67	0.48	0	-2497	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1894	73.78	1.07	12	0.11	267.00	18396.00	28000	20240625	-29.64	9780	20231023	101.43	28000	-29.64	20240625	10300	91.26	20240131	28000	-29.64	20240625	9780	101.43	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
80	20240910	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19850	-60	5	-0.30	166091410	8324	24.97	20200	20250	19770	25850	13940	19910	19953.32	0.48	0	-1311	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	10	1	9615733	1909	74.34	1.08	12	0.09	267.00	18396.00	28000	20240625	-29.11	9780	20231023	102.97	28000	-29.11	20240625	10300	92.72	20240131	28000	-29.11	20240625	9780	102.97	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
81	20240910	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	190	2	0.95	14706750	732	2.20	20200	20200	19910	25850	13940	19910	20091.19	0.48	0	-502	20663	20286	20073	19696	19483	20180	19590	49	5940	500	12340	50	1	9615733	1933	75.28	1.09	12	0.01	267.00	18396.00	28000	20240625	-28.21	9780	20231023	105.52	28000	-28.21	20240625	10300	95.15	20240131	28000	-28.21	20240625	9780	105.52	20231023	0.32	N	101930	500	49 억		45843	N	N	0	N	00	N
82	20240909	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19910	-390	5	-1.92	658604190	32808	27.81	20000	20450	19860	26350	14250	20300	20076.36	0.51	0	-2767	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	10	1	9615733	1914	74.57	1.08	12	0.34	267.00	18396.00	28000	20240625	-28.89	9780	20231023	103.58	28000	-28.89	20240625	10300	93.30	20240131	28000	-28.89	20240625	9780	103.58	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
83	20240909	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20000	-300	5	-1.48	623133340	31030	26.30	20000	20450	19860	26350	14250	20300	20081.63	0.51	0	-2572	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	50	1	9615733	1923	74.91	1.09	12	0.32	267.00	18396.00	28000	20240625	-28.57	9780	20231023	104.50	28000	-28.57	20240625	10300	94.17	20240131	28000	-28.57	20240625	9780	104.50	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
84	20240909	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	50	2	0.25	521267070	25957	22.00	20000	20450	19860	26350	14250	20300	20081.94	0.51	0	-2933	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	50	1	9615733	1957	76.22	1.11	12	0.27	267.00	18396.00	28000	20240625	-27.32	9780	20231023	108.08	28000	-27.32	20240625	10300	97.57	20240131	28000	-27.32	20240625	9780	108.08	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
85	20240909	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	-150	5	-0.74	389587670	19478	16.51	20000	20300	19860	26350	14250	20300	20001.41	0.51	0	-1894	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	50	1	9615733	1938	75.47	1.10	12	0.20	267.00	18396.00	28000	20240625	-28.04	9780	20231023	106.03	28000	-28.04	20240625	10300	95.63	20240131	28000	-28.04	20240625	9780	106.03	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
86	20240909	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19980	-320	5	-1.58	322035160	16106	13.65	20000	20300	19860	26350	14250	20300	19994.71	0.51	0	-2335	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	10	1	9615733	1921	74.83	1.09	12	0.17	267.00	18396.00	28000	20240625	-28.64	9780	20231023	104.29	28000	-28.64	20240625	10300	93.98	20240131	28000	-28.64	20240625	9780	104.29	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
87	20240909	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19960	-340	5	-1.67	256975480	12849	10.89	20000	20300	19890	26350	14250	20300	19999.62	0.51	0	-1846	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	10	1	9615733	1919	74.76	1.09	12	0.13	267.00	18396.00	28000	20240625	-28.71	9780	20231023	104.09	28000	-28.71	20240625	10300	93.79	20240131	28000	-28.71	20240625	9780	104.09	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
88	20240909	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20050	-250	5	-1.23	160458260	8014	6.79	20000	20300	19920	26350	14250	20300	20022.21	0.51	0	-1011	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	50	1	9615733	1928	75.09	1.09	12	0.08	267.00	18396.00	28000	20240625	-28.39	9780	20231023	105.01	28000	-28.39	20240625	10300	94.66	20240131	28000	-28.39	20240625	9780	105.01	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
89	20240909	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19990	-310	5	-1.53	30642250	1527	1.29	20000	20300	19980	26350	14250	20300	20066.81	0.51	0	-187	22173	21236	20463	19526	18753	21705	19995	49	6050	500	12580	10	1	9615733	1922	74.87	1.09	12	0.02	267.00	18396.00	28000	20240625	-28.61	9780	20231023	104.40	28000	-28.61	20240625	10300	94.08	20240131	28000	-28.61	20240625	9780	104.40	20231023	0.29	N	101930	500	49 억		49495	N	N	0	N	00	N
90	20240906	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	350	2	1.75	2435421180	117937	72.97	19950	21400	19690	25900	13970	19950	20650.78	0.57	0	-5582	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1952	76.03	1.10	12	1.23	267.00	18396.00	28000	20240625	-27.50	9780	20231023	107.57	28000	-27.50	20240625	10300	97.09	20240131	28000	-27.50	20240625	9780	107.57	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
91	20240906	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	450	2	2.26	2331911880	112865	69.83	19950	21400	19690	25900	13970	19950	20661.35	0.57	0	-6430	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1962	76.40	1.11	12	1.17	267.00	18396.00	28000	20240625	-27.14	9780	20231023	108.59	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	9780	108.59	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
92	20240906	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	600	2	3.01	2051711980	99232	61.40	19950	21400	19690	25900	13970	19950	20676.23	0.57	0	-6740	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1976	76.97	1.12	12	1.03	267.00	18396.00	28000	20240625	-26.61	9780	20231023	110.12	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9780	110.12	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
93	20240906	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	800	2	4.01	1793460730	86649	53.61	19950	21400	19690	25900	13970	19950	20698.38	0.57	0	-6221	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1995	77.72	1.13	12	0.90	267.00	18396.00	28000	20240625	-25.89	9780	20231023	112.17	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	9780	112.17	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
94	20240906	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	1050	2	5.26	1354375280	65788	40.70	19950	21100	19690	25900	13970	19950	20587.39	0.57	0	-6713	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	2019	78.65	1.14	12	0.68	267.00	18396.00	28000	20240625	-25.00	9780	20231023	114.72	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	9780	114.72	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
95	20240906	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	550	2	2.76	1027168180	50057	30.97	19950	21100	19690	25900	13970	19950	20520.47	0.57	0	-5660	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1971	76.78	1.11	12	0.52	267.00	18396.00	28000	20240625	-26.79	9780	20231023	109.61	28000	-26.79	20240625	10300	99.03	20240131	28000	-26.79	20240625	9780	109.61	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
96	20240906	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	650	2	3.26	763974130	37269	23.06	19950	21100	19690	25900	13970	19950	20499.57	0.57	0	-6157	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	50	1	9615733	1981	77.15	1.12	12	0.39	267.00	18396.00	28000	20240625	-26.43	9780	20231023	110.63	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9780	110.63	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
97	20240906	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19970	20	2	0.10	66517180	3317	2.05	19950	20250	19750	25900	13970	19950	20054.81	0.57	0	-1633	24263	22106	20093	17936	15923	23185	19015	49	5950	500	12360	10	1	9615733	1920	74.79	1.09	12	0.03	267.00	18396.00	28000	20240625	-28.68	9780	20231023	104.19	28000	-28.68	20240625	10300	93.88	20240131	28000	-28.68	20240625	9780	104.19	20231023	0.28	N	101930	500	49 억		55265	N	N	0	N	00	N
98	20240905	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19950	1300	2	6.97	3145610340	161374	871.96	18650	22250	18080	24200	13060	18650	19490.60	0.69	0	-10115	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1918	74.72	1.08	12	1.68	267.00	18396.00	28000	20240625	-28.75	9780	20231023	103.99	28000	-28.75	20240625	10300	93.69	20240131	28000	-28.75	20240625	9780	103.99	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
99	20240905	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	1600	2	8.58	2839820670	146122	789.55	18650	22250	18080	24200	13060	18650	19434.59	0.69	0	-11265	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	50	1	9615733	1947	75.84	1.10	12	1.52	267.00	18396.00	28000	20240625	-27.68	9780	20231023	107.06	28000	-27.68	20240625	10300	96.60	20240131	28000	-27.68	20240625	9780	107.06	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
100	20240905	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18890	240	2	1.29	1346877890	67966	367.24	18650	22250	18080	24200	13060	18650	19816.94	0.69	0	-15156	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1816	70.75	1.03	12	0.71	267.00	18396.00	28000	20240625	-32.54	9780	20231023	93.15	28000	-32.54	20240625	10300	83.40	20240131	28000	-32.54	20240625	9780	93.15	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
101	20240905	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18120	-530	5	-2.84	201712890	10976	59.31	18650	18960	18100	24200	13060	18650	18377.63	0.69	0	-4191	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1742	67.87	0.98	12	0.11	267.00	18396.00	28000	20240625	-35.29	9780	20231023	85.28	28000	-35.29	20240625	10300	75.92	20240131	28000	-35.29	20240625	9780	85.28	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
102	20240905	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18350	-300	5	-1.61	143413300	7770	41.98	18650	18960	18150	24200	13060	18650	18457.31	0.69	0	-2866	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1764	68.73	1.00	12	0.08	267.00	18396.00	28000	20240625	-34.46	9780	20231023	87.63	28000	-34.46	20240625	10300	78.16	20240131	28000	-34.46	20240625	9780	87.63	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
103	20240905	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18320	-330	5	-1.77	120253620	6498	35.11	18650	18960	18240	24200	13060	18650	18506.25	0.69	0	-2590	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1762	68.61	1.00	12	0.07	267.00	18396.00	28000	20240625	-34.57	9780	20231023	87.32	28000	-34.57	20240625	10300	77.86	20240131	28000	-34.57	20240625	9780	87.32	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
104	20240905	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18500	-150	5	-0.80	77518760	4170	22.53	18650	18960	18440	24200	13060	18650	18589.63	0.69	0	-647	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1779	69.29	1.01	12	0.04	267.00	18396.00	28000	20240625	-33.93	9780	20231023	89.16	28000	-33.93	20240625	10300	79.61	20240131	28000	-33.93	20240625	9780	89.16	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
105	20240905	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18960	310	2	1.66	1398220	75	0.41	18650	18960	18500	24200	13060	18650	18642.93	0.69	0	-8	19603	19126	18713	18236	17823	19365	18475	49	5550	500	11560	10	1	9615733	1823	71.01	1.03	12	0.00	267.00	18396.00	28000	20240625	-32.29	9780	20231023	93.87	28000	-32.29	20240625	10300	84.08	20240131	28000	-32.29	20240625	9780	93.87	20231023	0.28	N	101930	500	49 억		66251	N	N	0	N	00	N
106	20240904	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18650	-750	5	-3.87	346334480	18504	70.87	18300	19190	18300	25200	13580	19400	18716.74	0.74	0	-4663	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1793	69.85	1.01	12	0.19	267.00	18396.00	28000	20240625	-33.39	9780	20231023	90.70	28000	-33.39	20240625	10300	81.07	20240131	28000	-33.39	20240625	9780	90.70	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
107	20240904	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18600	-800	5	-4.12	334189700	17851	68.37	18300	19190	18300	25200	13580	19400	18721.06	0.74	0	-4421	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1789	69.66	1.01	12	0.19	267.00	18396.00	28000	20240625	-33.57	9780	20231023	90.18	28000	-33.57	20240625	10300	80.58	20240131	28000	-33.57	20240625	9780	90.18	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
108	20240904	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18670	-730	5	-3.76	300342220	16034	61.41	18300	19190	18300	25200	13580	19400	18731.58	0.74	0	-3316	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1795	69.93	1.01	12	0.17	267.00	18396.00	28000	20240625	-33.32	9780	20231023	90.90	28000	-33.32	20240625	10300	81.26	20240131	28000	-33.32	20240625	9780	90.90	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
109	20240904	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18740	-660	5	-3.40	269731950	14397	55.14	18300	19190	18300	25200	13580	19400	18735.29	0.74	0	-2669	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1802	70.19	1.02	12	0.15	267.00	18396.00	28000	20240625	-33.07	9780	20231023	91.62	28000	-33.07	20240625	10300	81.94	20240131	28000	-33.07	20240625	9780	91.62	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
110	20240904	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18650	-750	5	-3.87	261799990	13973	53.51	18300	19190	18300	25200	13580	19400	18736.13	0.74	0	-2719	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1793	69.85	1.01	12	0.15	267.00	18396.00	28000	20240625	-33.39	9780	20231023	90.70	28000	-33.39	20240625	10300	81.07	20240131	28000	-33.39	20240625	9780	90.70	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
111	20240904	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18740	-660	5	-3.40	157867660	8421	32.25	18300	19190	18300	25200	13580	19400	18746.90	0.74	0	-1786	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1802	70.19	1.02	12	0.09	267.00	18396.00	28000	20240625	-33.07	9780	20231023	91.62	28000	-33.07	20240625	10300	81.94	20240131	28000	-33.07	20240625	9780	91.62	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
112	20240904	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18800	-600	5	-3.09	96044340	5124	19.62	18300	19190	18300	25200	13580	19400	18744.02	0.74	0	-2941	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1808	70.41	1.02	12	0.05	267.00	18396.00	28000	20240625	-32.86	9780	20231023	92.23	28000	-32.86	20240625	10300	82.52	20240131	28000	-32.86	20240625	9780	92.23	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
113	20240904	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18940	-460	5	-2.37	17135250	926	3.55	18300	19190	18300	25200	13580	19400	18504.59	0.74	0	103	20706	20052	19326	18672	17946	20380	19000	49	5800	500	12020	10	1	9615733	1821	70.94	1.03	12	0.01	267.00	18396.00	28000	20240625	-32.36	9780	20231023	93.66	28000	-32.36	20240625	10300	83.88	20240131	28000	-32.36	20240625	9780	93.66	20231023	0.28	N	101930	500	49 억		70976	N	N	0	N	00	N
114	20240903	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19400	630	2	3.36	503629020	26100	120.94	18770	19980	18600	24400	13140	18770	19296.13	0.69	0	4349	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1865	72.66	1.05	12	0.27	267.00	18396.00	28000	20240625	-30.71	9780	20231023	98.36	28000	-30.71	20240625	10300	88.35	20240131	28000	-30.71	20240625	9780	98.36	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
115	20240903	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	690	2	3.68	495364060	25674	118.97	18770	19980	18600	24400	13140	18770	19294.39	0.69	0	4295	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1871	72.88	1.06	12	0.27	267.00	18396.00	28000	20240625	-30.50	9780	20231023	98.98	28000	-30.50	20240625	10300	88.93	20240131	28000	-30.50	20240625	9780	98.98	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
116	20240903	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19570	800	2	4.26	444095920	23043	106.77	18770	19980	18600	24400	13140	18770	19272.49	0.69	0	4341	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1882	73.30	1.06	12	0.24	267.00	18396.00	28000	20240625	-30.11	9780	20231023	100.10	28000	-30.11	20240625	10300	90.00	20240131	28000	-30.11	20240625	9780	100.10	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
117	20240903	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	950	2	5.06	419713530	21799	101.01	18770	19980	18600	24400	13140	18770	19253.80	0.69	0	3577	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1896	73.86	1.07	12	0.23	267.00	18396.00	28000	20240625	-29.57	9780	20231023	101.64	28000	-29.57	20240625	10300	91.46	20240131	28000	-29.57	20240625	9780	101.64	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
118	20240903	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	930	2	4.95	368687660	19209	89.01	18770	19980	18600	24400	13140	18770	19193.49	0.69	0	2871	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1894	73.78	1.07	12	0.20	267.00	18396.00	28000	20240625	-29.64	9780	20231023	101.43	28000	-29.64	20240625	10300	91.26	20240131	28000	-29.64	20240625	9780	101.43	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
119	20240903	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19170	400	2	2.13	224893050	11875	55.03	18770	19200	18600	24400	13140	18770	18938.36	0.69	0	4165	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1843	71.80	1.04	12	0.12	267.00	18396.00	28000	20240625	-31.54	9780	20231023	96.01	28000	-31.54	20240625	10300	86.12	20240131	28000	-31.54	20240625	9780	96.01	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
120	20240903	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19000	230	2	1.23	152631490	8081	37.44	18770	19070	18600	24400	13140	18770	18887.70	0.69	0	2801	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1827	71.16	1.03	12	0.08	267.00	18396.00	28000	20240625	-32.14	9780	20231023	94.27	28000	-32.14	20240625	10300	84.47	20240131	28000	-32.14	20240625	9780	94.27	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
121	20240903	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18670	-100	5	-0.53	5418210	290	1.34	18770	18770	18670	24400	13140	18770	18683.48	0.69	0	-157	19783	19276	18843	18336	17903	19060	18120	49	5630	500	11630	10	1	9615733	1795	69.93	1.01	12	0.00	267.00	18396.00	28000	20240625	-33.32	9780	20231023	90.90	28000	-33.32	20240625	10300	81.26	20240131	28000	-33.32	20240625	9780	90.90	20231023	0.27	N	101930	500	49 억		66185	N	N	0	N	00	N
122	20240902	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18770	-470	5	-2.44	403289760	21577	124.57	19100	19350	18410	25000	13470	19240	18690.69	0.70	0	-982	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1805	70.30	1.02	12	0.22	267.00	18396.00	28000	20240625	-32.96	9780	20231023	91.92	28000	-32.96	20240625	10300	82.23	20240131	28000	-32.96	20240625	9780	91.92	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
123	20240902	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18700	-540	5	-2.81	388487490	20786	120.00	19100	19350	18410	25000	13470	19240	18689.86	0.70	0	-835	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1798	70.04	1.02	12	0.22	267.00	18396.00	28000	20240625	-33.21	9780	20231023	91.21	28000	-33.21	20240625	10300	81.55	20240131	28000	-33.21	20240625	9780	91.21	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
124	20240902	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18610	-630	5	-3.27	336257640	17991	103.87	19100	19350	18410	25000	13470	19240	18690.33	0.70	0	-728	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1789	69.70	1.01	12	0.19	267.00	18396.00	28000	20240625	-33.54	9780	20231023	90.29	28000	-33.54	20240625	10300	80.68	20240131	28000	-33.54	20240625	9780	90.29	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
125	20240902	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18540	-700	5	-3.64	290164420	15514	89.57	19100	19350	18410	25000	13470	19240	18703.39	0.70	0	-1784	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1783	69.44	1.01	12	0.16	267.00	18396.00	28000	20240625	-33.79	9780	20231023	89.57	28000	-33.79	20240625	10300	80.00	20240131	28000	-33.79	20240625	9780	89.57	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
126	20240902	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18600	-640	5	-3.33	247663080	13225	76.35	19100	19350	18410	25000	13470	19240	18726.89	0.70	0	-1738	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1789	69.66	1.01	12	0.14	267.00	18396.00	28000	20240625	-33.57	9780	20231023	90.18	28000	-33.57	20240625	10300	80.58	20240131	28000	-33.57	20240625	9780	90.18	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
127	20240902	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18590	-650	5	-3.38	110006880	5791	33.43	19100	19350	18480	25000	13470	19240	18996.18	0.70	0	-3291	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1788	69.63	1.01	12	0.06	267.00	18396.00	28000	20240625	-33.61	9780	20231023	90.08	28000	-33.61	20240625	10300	80.49	20240131	28000	-33.61	20240625	9780	90.08	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
128	20240902	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18950	-290	5	-1.51	84038500	4405	25.43	19100	19350	18480	25000	13470	19240	19077.98	0.70	0	-2825	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1822	70.97	1.03	12	0.05	267.00	18396.00	28000	20240625	-32.32	9780	20231023	93.76	28000	-32.32	20240625	10300	83.98	20240131	28000	-32.32	20240625	9780	93.76	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N
129	20240902	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19350	110	2	0.57	12197460	638	3.68	19100	19350	19100	25000	13470	19240	19118.28	0.70	0	-556	19660	19450	19050	18840	18440	19555	18945	49	5760	500	11920	10	1	9615733	1861	72.47	1.05	12	0.01	267.00	18396.00	28000	20240625	-30.89	9780	20231023	97.85	28000	-30.89	20240625	10300	87.86	20240131	28000	-30.89	20240625	9780	97.85	20231023	0.27	N	101930	500	49 억		66866	N	N	0	N	00	N