KissMeData/419050/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	161305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	-40	5	-1.75	691460820	305184	71.92	2300	2315	2245	2975	1605	2290	2265.73	0.29	0	30353	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1287	25.28	1.78	12	0.53	89.00	1262.00	5730	20230919	-60.73	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	3750	-40.00	20231010	1606	40.10	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
3	20240930	151323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	-40	5	-1.75	642474375	283409	66.79	2300	2315	2245	2975	1605	2290	2266.95	0.29	0	25416	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1287	25.28	1.78	12	0.50	89.00	1262.00	5730	20230919	-60.73	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	3750	-40.00	20231010	1606	40.10	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
4	20240930	141323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2260	-30	5	-1.31	589815375	260004	61.27	2300	2315	2245	2975	1605	2290	2268.49	0.29	0	26385	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1293	25.39	1.79	12	0.45	89.00	1262.00	5730	20230919	-60.56	1606	20240805	40.72	3430	-34.11	20240111	1606	40.72	20240805	3750	-39.73	20231010	1606	40.72	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
5	20240930	131315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2275	-15	5	-0.66	525610760	231544	54.56	2300	2315	2245	2975	1605	2290	2270.03	0.29	0	29220	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1301	25.56	1.80	12	0.40	89.00	1262.00	5730	20230919	-60.30	1606	20240805	41.66	3430	-33.67	20240111	1606	41.66	20240805	3750	-39.33	20231010	1606	41.66	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
6	20240930	121312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-25	5	-1.09	481980630	212324	50.03	2300	2315	2245	2975	1605	2290	2270.02	0.29	0	16767	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1295	25.45	1.79	12	0.37	89.00	1262.00	5730	20230919	-60.47	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	3750	-39.60	20231010	1606	41.03	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
7	20240930	111308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	-40	5	-1.75	424110845	186622	43.98	2300	2315	2245	2975	1605	2290	2272.57	0.29	0	12288	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1287	25.28	1.78	12	0.33	89.00	1262.00	5730	20230919	-60.73	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	3750	-40.00	20231010	1606	40.10	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
8	20240930	101310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-25	5	-1.09	374952735	164816	38.84	2300	2315	2250	2975	1605	2290	2274.98	0.29	0	17301	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1295	25.45	1.79	12	0.29	89.00	1262.00	5730	20230919	-60.47	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	3750	-39.60	20231010	1606	41.03	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
9	20240930	091212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	5	2	0.22	200408490	87752	20.68	2300	2315	2255	2975	1605	2290	2283.81	0.29	0	9901	2376	2332	2311	2267	2246	2322	2257	57	685	100	1600	5	1	57196240	1313	25.79	1.82	12	0.15	89.00	1262.00	5730	20230919	-59.95	1606	20240805	42.90	3430	-33.09	20240111	1606	42.90	20240805	3750	-38.80	20231010	1606	42.90	20240805	3.28	N	419050	100	57 억		166638	N	N	0	N	00	N
10	20240927	161311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-25	5	-1.08	936992675	404983	100.65	2315	2355	2290	3005	1625	2315	2313.72	0.35	0	-34318	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1310	25.73	1.81	12	0.71	89.00	1262.00	5820	20230918	-60.65	1606	20240805	42.59	3430	-33.24	20240111	1606	42.59	20240805	3750	-38.93	20231010	1606	42.59	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
11	20240927	151320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	-10	5	-0.43	859264260	371103	92.23	2315	2355	2295	3005	1625	2315	2315.43	0.35	0	-33971	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1318	25.90	1.83	12	0.65	89.00	1262.00	5820	20230918	-60.40	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3750	-38.53	20231010	1606	43.52	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
12	20240927	141330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	-10	5	-0.43	739441295	319068	79.30	2315	2355	2295	3005	1625	2315	2317.50	0.35	0	-28953	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1318	25.90	1.83	12	0.56	89.00	1262.00	5820	20230918	-60.40	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3750	-38.53	20231010	1606	43.52	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
13	20240927	131314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	-5	5	-0.22	680907890	293698	72.99	2315	2355	2295	3005	1625	2315	2318.39	0.35	0	-15200	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1321	25.96	1.83	12	0.51	89.00	1262.00	5820	20230918	-60.31	1606	20240805	43.84	3430	-32.65	20240111	1606	43.84	20240805	3750	-38.40	20231010	1606	43.84	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
14	20240927	121311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2330	15	2	0.65	638516820	275358	68.44	2315	2355	2295	3005	1625	2315	2318.86	0.35	0	-15238	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1333	26.18	1.85	12	0.48	89.00	1262.00	5820	20230918	-59.97	1606	20240805	45.08	3430	-32.07	20240111	1606	45.08	20240805	3750	-37.87	20231010	1606	45.08	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
15	20240927	111313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2325	10	2	0.43	525164305	226537	56.30	2315	2355	2295	3005	1625	2315	2318.23	0.35	0	-6678	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1330	26.12	1.84	12	0.40	89.00	1262.00	5820	20230918	-60.05	1606	20240805	44.77	3430	-32.22	20240111	1606	44.77	20240805	3750	-38.00	20231010	1606	44.77	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
16	20240927	101314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	-10	5	-0.43	279465200	121100	30.10	2315	2325	2295	3005	1625	2315	2307.72	0.35	0	13400	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1318	25.90	1.83	12	0.21	89.00	1262.00	5820	20230918	-60.40	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3750	-38.53	20231010	1606	43.52	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
17	20240927	091319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	-15	5	-0.65	78779900	34139	8.48	2315	2320	2295	3005	1625	2315	2307.62	0.35	0	-1759	2378	2346	2323	2291	2268	2362	2307	57	690	100	1620	5	1	57196240	1316	25.84	1.82	12	0.06	89.00	1262.00	5820	20230918	-60.48	1606	20240805	43.21	3430	-32.94	20240111	1606	43.21	20240805	3750	-38.67	20231010	1606	43.21	20240805	3.10	N	419050	100	57 억		200614	N	N	0	N	00	N
18	20240926	161254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	-5	5	-0.22	905705790	390737	32.64	2305	2355	2300	3015	1625	2320	2317.95	0.31	0	23446	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1324	26.01	1.83	12	0.68	89.00	1262.00	6280	20230915	-63.14	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	3755	-38.35	20230926	1606	44.15	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
19	20240926	151302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2325	5	2	0.22	839228930	362137	30.25	2305	2355	2300	3015	1625	2320	2317.43	0.31	0	20892	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1330	26.12	1.84	12	0.63	89.00	1262.00	6280	20230915	-62.98	1606	20240805	44.77	3430	-32.22	20240111	1606	44.77	20240805	3755	-38.08	20230926	1606	44.77	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
20	20240926	141310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2320	0	3	0.00	740686295	319676	26.71	2305	2355	2300	3015	1625	2320	2316.99	0.31	0	11123	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1327	26.07	1.84	12	0.56	89.00	1262.00	6280	20230915	-63.06	1606	20240805	44.46	3430	-32.36	20240111	1606	44.46	20240805	3755	-38.22	20230926	1606	44.46	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
21	20240926	131248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2320	0	3	0.00	624674080	269540	22.52	2305	2355	2300	3015	1625	2320	2317.56	0.31	0	17405	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1327	26.07	1.84	12	0.47	89.00	1262.00	6280	20230915	-63.06	1606	20240805	44.46	3430	-32.36	20240111	1606	44.46	20240805	3755	-38.22	20230926	1606	44.46	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
22	20240926	121308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2325	5	2	0.22	529579955	228603	19.10	2305	2355	2300	3015	1625	2320	2316.59	0.31	0	21399	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1330	26.12	1.84	12	0.40	89.00	1262.00	6280	20230915	-62.98	1606	20240805	44.77	3430	-32.22	20240111	1606	44.77	20240805	3755	-38.08	20230926	1606	44.77	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
23	20240926	111307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	-10	5	-0.43	407073120	175600	14.67	2305	2355	2300	3015	1625	2320	2318.18	0.31	0	15334	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1321	25.96	1.83	12	0.31	89.00	1262.00	6280	20230915	-63.22	1606	20240805	43.84	3430	-32.65	20240111	1606	43.84	20240805	3755	-38.48	20230926	1606	43.84	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
24	20240926	101310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2330	10	2	0.43	324460370	139907	11.69	2305	2355	2300	3015	1625	2320	2319.11	0.31	0	9344	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1333	26.18	1.85	12	0.24	89.00	1262.00	6280	20230915	-62.90	1606	20240805	45.08	3430	-32.07	20240111	1606	45.08	20240805	3755	-37.95	20230926	1606	45.08	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
25	20240926	091306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2340	20	2	0.86	94564915	40674	3.40	2305	2355	2305	3015	1625	2320	2324.95	0.31	0	10714	2470	2395	2355	2280	2240	2375	2260	57	695	100	1620	5	1	57196240	1338	26.29	1.85	12	0.07	89.00	1262.00	6280	20230915	-62.74	1606	20240805	45.70	3430	-31.78	20240111	1606	45.70	20240805	3755	-37.68	20230926	1606	45.70	20240805	3.22	N	419050	100	57 억		177255	N	N	0	N	00	N
26	20240925	161250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2320	-80	5	-3.33	2820091035	1184565	99.62	2405	2430	2315	3120	1680	2400	2380.73	0.57	0	-148024	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1327	26.07	1.84	12	2.07	89.00	1262.00	6280	20230915	-63.06	1606	20240805	44.46	3430	-32.36	20240111	1606	44.46	20240805	3985	-41.78	20230925	1606	44.46	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
27	20240925	151302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2335	-65	5	-2.71	2737677975	1149110	96.64	2405	2430	2315	3120	1680	2400	2382.42	0.57	0	-150435	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1336	26.24	1.85	12	2.01	89.00	1262.00	6280	20230915	-62.82	1606	20240805	45.39	3430	-31.92	20240111	1606	45.39	20240805	3985	-41.41	20230925	1606	45.39	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
28	20240925	141304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2355	-45	5	-1.88	2514005530	1053163	88.57	2405	2430	2340	3120	1680	2400	2387.09	0.57	0	-179997	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1347	26.46	1.87	12	1.84	89.00	1262.00	6280	20230915	-62.50	1606	20240805	46.64	3430	-31.34	20240111	1606	46.64	20240805	3985	-40.90	20230925	1606	46.64	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
29	20240925	131255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2360	-40	5	-1.67	2345213835	981388	82.53	2405	2430	2355	3120	1680	2400	2389.68	0.57	0	-177000	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1350	26.52	1.87	12	1.72	89.00	1262.00	6280	20230915	-62.42	1606	20240805	46.95	3430	-31.20	20240111	1606	46.95	20240805	3985	-40.78	20230925	1606	46.95	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
30	20240925	121303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	-35	5	-1.46	2247647170	940067	79.06	2405	2430	2355	3120	1680	2400	2390.94	0.57	0	-183326	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1353	26.57	1.87	12	1.64	89.00	1262.00	6280	20230915	-62.34	1606	20240805	47.26	3430	-31.05	20240111	1606	47.26	20240805	3985	-40.65	20230925	1606	47.26	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
31	20240925	111259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2380	-20	5	-0.83	2146739090	897486	75.48	2405	2430	2355	3120	1680	2400	2391.94	0.57	0	-163709	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1361	26.74	1.89	12	1.57	89.00	1262.00	6280	20230915	-62.10	1606	20240805	48.19	3430	-30.61	20240111	1606	48.19	20240805	3985	-40.28	20230925	1606	48.19	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
32	20240925	101256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2380	-20	5	-0.83	1960485455	818726	68.85	2405	2430	2360	3120	1680	2400	2394.55	0.57	0	-150148	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1361	26.74	1.89	12	1.43	89.00	1262.00	6280	20230915	-62.10	1606	20240805	48.19	3430	-30.61	20240111	1606	48.19	20240805	3985	-40.28	20230925	1606	48.19	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
33	20240925	091309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	-30	5	-1.25	1482110630	617158	51.90	2405	2430	2365	3120	1680	2400	2401.51	0.57	0	-125521	2503	2451	2348	2296	2193	2477	2322	57	720	100	1680	5	1	57196240	1356	26.63	1.88	12	1.08	89.00	1262.00	6280	20230915	-62.26	1606	20240805	47.57	3430	-30.90	20240111	1606	47.57	20240805	3985	-40.53	20230925	1606	47.57	20240805	3.20	N	419050	100	57 억		328012	N	N	0	N	00	N
34	20240924	161251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	135	2	5.96	2620695565	1119220	255.24	2265	2400	2245	2940	1590	2265	2341.16	0.64	0	-36874	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1373	26.97	1.90	12	1.96	89.00	1262.00	6790	20230913	-64.65	1606	20240805	49.44	3430	-30.03	20240111	1606	49.44	20240805	3985	-39.77	20230925	1606	49.44	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
35	20240924	151254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	100	2	4.42	2259801985	968068	220.77	2265	2380	2245	2940	1590	2265	2334.34	0.64	0	-46658	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1353	26.57	1.87	12	1.69	89.00	1262.00	6790	20230913	-65.17	1606	20240805	47.26	3430	-31.05	20240111	1606	47.26	20240805	3985	-40.65	20230925	1606	47.26	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
36	20240924	141244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2325	60	2	2.65	1351468715	583153	132.99	2265	2375	2245	2940	1590	2265	2317.52	0.64	0	-24210	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1330	26.12	1.84	12	1.02	89.00	1262.00	6790	20230913	-65.76	1606	20240805	44.77	3430	-32.22	20240111	1606	44.77	20240805	3985	-41.66	20230925	1606	44.77	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
37	20240924	131252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	35	2	1.55	758082790	329896	75.23	2265	2330	2245	2940	1590	2265	2297.94	0.64	0	-21001	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1316	25.84	1.82	12	0.58	89.00	1262.00	6790	20230913	-66.13	1606	20240805	43.21	3430	-32.94	20240111	1606	43.21	20240805	3985	-42.28	20230925	1606	43.21	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
38	20240924	121247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	45	2	1.99	668787695	291064	66.38	2265	2330	2245	2940	1590	2265	2297.73	0.64	0	-6853	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1321	25.96	1.83	12	0.51	89.00	1262.00	6790	20230913	-65.98	1606	20240805	43.84	3430	-32.65	20240111	1606	43.84	20240805	3985	-42.03	20230925	1606	43.84	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
39	20240924	111255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	25	2	1.10	608217340	264727	60.37	2265	2330	2245	2940	1590	2265	2297.53	0.64	0	-6641	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1310	25.73	1.81	12	0.46	89.00	1262.00	6790	20230913	-66.27	1606	20240805	42.59	3430	-33.24	20240111	1606	42.59	20240805	3985	-42.53	20230925	1606	42.59	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
40	20240924	101253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	40	2	1.77	489270540	212933	48.56	2265	2330	2245	2940	1590	2265	2297.77	0.64	0	6096	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1318	25.90	1.83	12	0.37	89.00	1262.00	6790	20230913	-66.05	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3985	-42.16	20230925	1606	43.52	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
41	20240924	091256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	20	2	0.88	106950200	47114	10.74	2265	2300	2245	2940	1590	2265	2270.03	0.64	0	14253	2338	2301	2283	2246	2228	2292	2237	57	675	100	1580	5	1	57196240	1307	25.67	1.81	12	0.08	89.00	1262.00	6790	20230913	-66.35	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	3985	-42.66	20230925	1606	42.28	20240805	2.88	N	419050	100	57 억		363904	N	N	0	N	00	N
42	20240923	161246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-20	5	-0.88	974017130	425586	24.56	2290	2320	2265	2970	1600	2285	2288.87	0.69	0	-32624	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1295	25.45	1.79	12	0.74	89.00	1262.00	6790	20230913	-66.64	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	3985	-43.16	20230925	1606	41.03	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
43	20240923	151251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	-5	5	-0.22	905502600	395380	22.81	2290	2320	2265	2970	1600	2285	2290.21	0.69	0	-36882	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1304	25.62	1.81	12	0.69	89.00	1262.00	6790	20230913	-66.42	1606	20240805	41.97	3430	-33.53	20240111	1606	41.97	20240805	3985	-42.79	20230925	1606	41.97	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
44	20240923	141258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	0	3	0.00	783973575	341989	19.73	2290	2320	2265	2970	1600	2285	2292.39	0.69	0	-47567	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1307	25.67	1.81	12	0.60	89.00	1262.00	6790	20230913	-66.35	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	3985	-42.66	20230925	1606	42.28	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
45	20240923	131253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	20	2	0.88	686103325	299149	17.26	2290	2320	2265	2970	1600	2285	2293.52	0.69	0	-45281	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1318	25.90	1.83	12	0.52	89.00	1262.00	6790	20230913	-66.05	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3985	-42.16	20230925	1606	43.52	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
46	20240923	121254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	0	3	0.00	632957455	276008	15.93	2290	2320	2265	2970	1600	2285	2293.26	0.69	0	-46637	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1307	25.67	1.81	12	0.48	89.00	1262.00	6790	20230913	-66.35	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	3985	-42.66	20230925	1606	42.28	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
47	20240923	111252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	0	3	0.00	556158705	242332	13.98	2290	2320	2265	2970	1600	2285	2295.03	0.69	0	-42201	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1307	25.67	1.81	12	0.42	89.00	1262.00	6790	20230913	-66.35	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	3985	-42.66	20230925	1606	42.28	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
48	20240923	101251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	20	2	0.88	431094260	187711	10.83	2290	2320	2265	2970	1600	2285	2296.59	0.69	0	-35066	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1318	25.90	1.83	12	0.33	89.00	1262.00	6790	20230913	-66.05	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3985	-42.16	20230925	1606	43.52	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
49	20240923	091252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	15	2	0.66	187197400	81522	4.70	2290	2320	2265	2970	1600	2285	2296.28	0.69	0	-22469	2505	2395	2340	2230	2175	2367	2202	57	685	100	1590	5	1	57196240	1316	25.84	1.82	12	0.14	89.00	1262.00	6790	20230913	-66.13	1606	20240805	43.21	3430	-32.94	20240111	1606	43.21	20240805	3985	-42.28	20230925	1606	43.21	20240805	3.10	N	419050	100	57 억		396528	N	N	0	N	00	N
50	20240913	161147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	240	2	12.06	35263183980	14881248	8647.11	1995	2535	1995	2585	1393	1990	2369.84	0.71	0	-123248	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1275	25.06	1.77	12	26.02	89.00	1262.00	6790	20230913	-67.16	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	6790	-67.16	20230913	1606	38.85	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
51	20240913	151159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2245	255	2	12.81	34390434230	14491439	8420.60	1995	2535	1995	2585	1393	1990	2373.16	0.71	0	-123470	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1284	25.22	1.78	12	25.34	89.00	1262.00	6790	20230913	-66.94	1606	20240805	39.79	3430	-34.55	20240111	1606	39.79	20240805	6790	-66.94	20230913	1606	39.79	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
52	20240913	141158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	325	2	16.33	32031486070	13458070	7820.14	1995	2535	1995	2585	1393	1990	2380.10	0.71	0	-309980	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1324	26.01	1.83	12	23.53	89.00	1262.00	6790	20230913	-65.91	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	6790	-65.91	20230913	1606	44.15	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
53	20240913	131153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	425	2	21.36	28071067235	11794708	6853.60	1995	2535	1995	2585	1393	1990	2379.97	0.71	0	-316147	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1381	27.13	1.91	12	20.62	89.00	1262.00	6790	20230913	-64.43	1606	20240805	50.37	3430	-29.59	20240111	1606	50.37	20240805	6790	-64.43	20230913	1606	50.37	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
54	20240913	121155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	425	2	21.36	23742161120	10008558	5815.72	1995	2535	1995	2585	1393	1990	2372.19	0.71	0	-304115	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1381	27.13	1.91	12	17.50	89.00	1262.00	6790	20230913	-64.43	1606	20240805	50.37	3430	-29.59	20240111	1606	50.37	20240805	6790	-64.43	20230913	1606	50.37	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
55	20240913	111158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	415	2	20.85	17757615770	7526873	4373.67	1995	2535	1995	2585	1393	1990	2359.23	0.71	0	-306496	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1376	27.02	1.91	12	13.16	89.00	1262.00	6790	20230913	-64.58	1606	20240805	49.75	3430	-29.88	20240111	1606	49.75	20240805	6790	-64.58	20230913	1606	49.75	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
56	20240913	101159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	115	2	5.78	1581152060	752388	437.19	1995	2190	1995	2585	1393	1990	2101.51	0.71	0	-205982	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1204	23.65	1.67	12	1.32	89.00	1262.00	6790	20230913	-69.00	1606	20240805	31.07	3430	-38.63	20240111	1606	31.07	20240805	6790	-69.00	20230913	1606	31.07	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
57	20240913	091203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	115	2	5.78	776133045	365412	212.33	1995	2190	1995	2585	1393	1990	2123.99	0.71	0	-58068	2053	2021	1973	1941	1893	2037	1957	57	595	100	1390	5	1	57196240	1204	23.65	1.67	12	0.64	89.00	1262.00	6790	20230913	-69.00	1606	20240805	31.07	3430	-38.63	20240111	1606	31.07	20240805	6790	-69.00	20230913	1606	31.07	20240805	2.94	N	419050	100	57 억		404910	N	N	0	N	00	N
58	20240912	161137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1990	66	2	3.43	332927484	168058	90.09	1925	2005	1925	2500	1347	1924	1981.03	0.58	0	72389	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1138	22.36	1.58	12	0.29	89.00	1262.00	6790	20230913	-70.69	1606	20240805	23.91	3430	-41.98	20240111	1606	23.91	20240805	6790	-70.69	20230913	1606	23.91	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
59	20240912	151152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	81	2	4.21	311497884	157314	84.33	1925	2005	1925	2500	1347	1924	1980.10	0.58	0	70023	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	5	1	57196240	1147	22.53	1.59	12	0.28	89.00	1262.00	6790	20230913	-70.47	1606	20240805	24.84	3430	-41.55	20240111	1606	24.84	20240805	6790	-70.47	20230913	1606	24.84	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
60	20240912	141159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1990	66	2	3.43	243304418	123130	66.00	1925	1998	1925	2500	1347	1924	1976.00	0.58	0	48465	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1138	22.36	1.58	12	0.22	89.00	1262.00	6790	20230913	-70.69	1606	20240805	23.91	3430	-41.98	20240111	1606	23.91	20240805	6790	-70.69	20230913	1606	23.91	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
61	20240912	131147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1979	55	2	2.86	205273561	103971	55.73	1925	1998	1925	2500	1347	1924	1974.33	0.58	0	41728	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1132	22.24	1.57	12	0.18	89.00	1262.00	6790	20230913	-70.85	1606	20240805	23.23	3430	-42.30	20240111	1606	23.23	20240805	6790	-70.85	20230913	1606	23.23	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
62	20240912	121146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1977	53	2	2.75	190948190	96724	51.85	1925	1998	1925	2500	1347	1924	1974.16	0.58	0	39833	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1131	22.21	1.57	12	0.17	89.00	1262.00	6790	20230913	-70.88	1606	20240805	23.10	3430	-42.36	20240111	1606	23.10	20240805	6790	-70.88	20230913	1606	23.10	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
63	20240912	111145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1980	56	2	2.91	175956199	89124	47.77	1925	1998	1925	2500	1347	1924	1974.29	0.58	0	40331	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1132	22.25	1.57	12	0.16	89.00	1262.00	6790	20230913	-70.84	1606	20240805	23.29	3430	-42.27	20240111	1606	23.29	20240805	6790	-70.84	20230913	1606	23.29	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
64	20240912	101148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1989	65	2	3.38	170739509	86489	46.36	1925	1998	1925	2500	1347	1924	1974.12	0.58	0	41445	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1138	22.35	1.58	12	0.15	89.00	1262.00	6790	20230913	-70.71	1606	20240805	23.85	3430	-42.01	20240111	1606	23.85	20240805	6790	-70.71	20230913	1606	23.85	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
65	20240912	091149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1990	66	2	3.43	86533830	44057	23.62	1925	1991	1925	2500	1347	1924	1964.13	0.58	0	30672	2000	1962	1931	1893	1862	1946	1877	57	576	100	1340	1	1	57196240	1138	22.36	1.58	12	0.08	89.00	1262.00	6790	20230913	-70.69	1606	20240805	23.91	3430	-41.98	20240111	1606	23.91	20240805	6790	-70.69	20230913	1606	23.91	20240805	2.92	N	419050	100	57 억		332929	N	N	0	N	00	N
66	20240911	161125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	-7	5	-0.36	355315726	184151	86.81	1930	1969	1900	2510	1352	1931	1929.50	0.49	0	51924	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1100	21.62	1.52	12	0.32	89.00	1262.00	6790	20230913	-71.66	1606	20240805	19.80	3430	-43.91	20240111	1606	19.80	20240805	6790	-71.66	20230913	1606	19.80	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
67	20240911	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1917	-14	5	-0.73	331263526	171623	80.90	1930	1969	1900	2510	1352	1931	1930.18	0.49	0	46187	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1096	21.54	1.52	12	0.30	89.00	1262.00	6790	20230913	-71.77	1606	20240805	19.36	3430	-44.11	20240111	1606	19.36	20240805	6790	-71.77	20230913	1606	19.36	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
68	20240911	141134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-16	5	-0.83	241860279	124823	58.84	1930	1969	1912	2510	1352	1931	1937.63	0.49	0	32187	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1095	21.52	1.52	12	0.22	89.00	1262.00	6790	20230913	-71.80	1606	20240805	19.24	3430	-44.17	20240111	1606	19.24	20240805	6790	-71.80	20230913	1606	19.24	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
69	20240911	131128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	-1	5	-0.05	193969224	99976	47.13	1930	1969	1912	2510	1352	1931	1940.16	0.49	0	18042	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1104	21.69	1.53	12	0.17	89.00	1262.00	6790	20230913	-71.58	1606	20240805	20.17	3430	-43.73	20240111	1606	20.17	20240805	6790	-71.58	20230913	1606	20.17	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
70	20240911	121133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	2	2	0.10	175223875	90232	42.54	1930	1969	1918	2510	1352	1931	1941.93	0.49	0	20044	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1106	21.72	1.53	12	0.16	89.00	1262.00	6790	20230913	-71.53	1606	20240805	20.36	3430	-43.64	20240111	1606	20.36	20240805	6790	-71.53	20230913	1606	20.36	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
71	20240911	111123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	-12	5	-0.62	156769587	80677	38.03	1930	1969	1918	2510	1352	1931	1943.18	0.49	0	17695	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1098	21.56	1.52	12	0.14	89.00	1262.00	6790	20230913	-71.74	1606	20240805	19.49	3430	-44.05	20240111	1606	19.49	20240805	6790	-71.74	20230913	1606	19.49	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
72	20240911	101116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1943	12	2	0.62	99616492	51120	24.10	1930	1969	1927	2510	1352	1931	1948.68	0.49	0	26912	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1111	21.83	1.54	12	0.09	89.00	1262.00	6790	20230913	-71.38	1606	20240805	20.98	3430	-43.35	20240111	1606	20.98	20240805	6790	-71.38	20230913	1606	20.98	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
73	20240911	091136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1949	18	2	0.93	31322409	16189	7.63	1930	1967	1927	2510	1352	1931	1934.80	0.49	0	9443	2028	1979	1944	1895	1860	1962	1878	57	579	100	1350	1	1	57196240	1115	21.90	1.54	12	0.03	89.00	1262.00	6790	20230913	-71.30	1606	20240805	21.36	3430	-43.18	20240111	1606	21.36	20240805	6790	-71.30	20230913	1606	21.36	20240805	2.95	N	419050	100	57 억		281005	N	N	0	N	00	N
74	20240910	161120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	-31	5	-1.58	396532544	204872	92.47	1962	1993	1909	2550	1374	1962	1935.52	0.57	0	-47751	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1104	21.70	1.53	12	0.36	89.00	1262.00	6790	20230913	-71.56	1606	20240805	20.24	3430	-43.70	20240111	1606	20.24	20240805	6790	-71.56	20230913	1606	20.24	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
75	20240910	151134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-49	5	-2.50	347742969	179422	80.99	1962	1993	1913	2550	1374	1962	1938.13	0.57	0	-50820	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1094	21.49	1.52	12	0.31	89.00	1262.00	6790	20230913	-71.83	1606	20240805	19.12	3430	-44.23	20240111	1606	19.12	20240805	6790	-71.83	20230913	1606	19.12	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
76	20240910	141124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-39	5	-1.99	270168707	139020	62.75	1962	1993	1918	2550	1374	1962	1943.38	0.57	0	-55439	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1100	21.61	1.52	12	0.24	89.00	1262.00	6790	20230913	-71.68	1606	20240805	19.74	3430	-43.94	20240111	1606	19.74	20240805	6790	-71.68	20230913	1606	19.74	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
77	20240910	131127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	-32	5	-1.63	218226914	112024	50.56	1962	1993	1922	2550	1374	1962	1948.04	0.57	0	-45687	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1104	21.69	1.53	12	0.20	89.00	1262.00	6790	20230913	-71.58	1606	20240805	20.17	3430	-43.73	20240111	1606	20.17	20240805	6790	-71.58	20230913	1606	20.17	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
78	20240910	121123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-39	5	-1.99	194725995	99865	45.08	1962	1993	1922	2550	1374	1962	1949.89	0.57	0	-42539	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1100	21.61	1.52	12	0.17	89.00	1262.00	6790	20230913	-71.68	1606	20240805	19.74	3430	-43.94	20240111	1606	19.74	20240805	6790	-71.68	20230913	1606	19.74	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
79	20240910	111121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1960	-2	5	-0.10	108165415	55229	24.93	1962	1993	1945	2550	1374	1962	1958.49	0.57	0	-13206	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1121	22.02	1.55	12	0.10	89.00	1262.00	6790	20230913	-71.13	1606	20240805	22.04	3430	-42.86	20240111	1606	22.04	20240805	6790	-71.13	20230913	1606	22.04	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
80	20240910	101126	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	10	2	0.51	82814265	42306	19.10	1962	1993	1945	2550	1374	1962	1957.51	0.57	0	-8277	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1128	22.16	1.56	12	0.07	89.00	1262.00	6790	20230913	-70.96	1606	20240805	22.79	3430	-42.51	20240111	1606	22.79	20240805	6790	-70.96	20230913	1606	22.79	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
81	20240910	091122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1976	14	2	0.71	18792033	9566	4.32	1962	1993	1962	2550	1374	1962	1964.46	0.57	0	192	2041	2001	1951	1911	1861	2021	1931	57	588	100	1370	1	1	57196240	1130	22.20	1.57	12	0.02	89.00	1262.00	6790	20230913	-70.90	1606	20240805	23.04	3430	-42.39	20240111	1606	23.04	20240805	6790	-70.90	20230913	1606	23.04	20240805	2.95	N	419050	100	57 억		328756	N	N	0	N	00	N
82	20240909	161100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1962	-34	5	-1.70	415116213	213006	34.85	1901	1991	1901	2590	1398	1996	1948.78	0.52	0	31192	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1122	22.04	1.55	12	0.37	89.00	1262.00	7600	20230901	-74.18	1606	20240805	22.17	3430	-42.80	20240111	1606	22.17	20240805	6790	-71.10	20230913	1606	22.17	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
83	20240909	151114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1968	-28	5	-1.40	369809379	189927	31.08	1901	1991	1901	2590	1398	1996	1947.10	0.52	0	26667	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1126	22.11	1.56	12	0.33	89.00	1262.00	7600	20230901	-74.11	1606	20240805	22.54	3430	-42.62	20240111	1606	22.54	20240805	6790	-71.02	20230913	1606	22.54	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
84	20240909	141113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1984	-12	5	-0.60	330435587	169980	27.81	1901	1991	1901	2590	1398	1996	1943.95	0.52	0	28507	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1135	22.29	1.57	12	0.30	89.00	1262.00	7600	20230901	-73.89	1606	20240805	23.54	3430	-42.16	20240111	1606	23.54	20240805	6790	-70.78	20230913	1606	23.54	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
85	20240909	131111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1966	-30	5	-1.50	298585071	153889	25.18	1901	1975	1901	2590	1398	1996	1940.24	0.52	0	26304	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1124	22.09	1.56	12	0.27	89.00	1262.00	7600	20230901	-74.13	1606	20240805	22.42	3430	-42.68	20240111	1606	22.42	20240805	6790	-71.05	20230913	1606	22.42	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
86	20240909	121106	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1958	-38	5	-1.90	256602282	132439	21.67	1901	1975	1901	2590	1398	1996	1937.49	0.52	0	21474	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1120	22.00	1.55	12	0.23	89.00	1262.00	7600	20230901	-74.24	1606	20240805	21.92	3430	-42.92	20240111	1606	21.92	20240805	6790	-71.16	20230913	1606	21.92	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
87	20240909	111107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1947	-49	5	-2.45	235948117	121862	19.94	1901	1975	1901	2590	1398	1996	1936.16	0.52	0	15938	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1114	21.88	1.54	12	0.21	89.00	1262.00	7600	20230901	-74.38	1606	20240805	21.23	3430	-43.24	20240111	1606	21.23	20240805	6790	-71.33	20230913	1606	21.23	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
88	20240909	101109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1944	-52	5	-2.61	192425058	99440	16.27	1901	1975	1901	2590	1398	1996	1935.05	0.52	0	20197	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1112	21.84	1.54	12	0.17	89.00	1262.00	7600	20230901	-74.42	1606	20240805	21.05	3430	-43.32	20240111	1606	21.05	20240805	6790	-71.37	20230913	1606	21.05	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
89	20240909	091102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1950	-46	5	-2.30	79420859	41282	6.76	1901	1975	1901	2590	1398	1996	1923.75	0.52	0	12868	2245	2120	2055	1930	1865	2088	1898	57	594	100	1390	1	1	57196240	1115	21.91	1.55	12	0.07	89.00	1262.00	7600	20230901	-74.34	1606	20240805	21.42	3430	-43.15	20240111	1606	21.42	20240805	6790	-71.28	20230913	1606	21.42	20240805	3.00	N	419050	100	57 억		297231	N	N	0	N	00	N
90	20240906	161048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1996	-89	5	-4.27	1214090847	593726	189.36	2145	2180	1990	2710	1460	2085	2044.89	0.72	0	-111981	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	1	1	57196240	1142	22.43	1.58	12	1.04	89.00	1262.00	7600	20230901	-73.74	1606	20240805	24.28	3430	-41.81	20240111	1606	24.28	20240805	6790	-70.60	20230913	1606	24.28	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
91	20240906	151106	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	-85	5	-4.08	1171421238	572367	182.54	2145	2180	1990	2710	1460	2085	2046.63	0.72	0	-116461	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1144	22.47	1.58	12	1.00	89.00	1262.00	7600	20230901	-73.68	1606	20240805	24.53	3430	-41.69	20240111	1606	24.53	20240805	6790	-70.54	20230913	1606	24.53	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
92	20240906	141115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2010	-75	5	-3.60	938816555	456365	145.55	2145	2180	2010	2710	1460	2085	2057.16	0.72	0	-119182	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1150	22.58	1.59	12	0.80	89.00	1262.00	7600	20230901	-73.55	1606	20240805	25.16	3430	-41.40	20240111	1606	25.16	20240805	6790	-70.40	20230913	1606	25.16	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
93	20240906	131108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	-70	5	-3.36	902946555	438558	139.87	2145	2180	2010	2710	1460	2085	2058.90	0.72	0	-117510	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1153	22.64	1.60	12	0.77	89.00	1262.00	7600	20230901	-73.49	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	6790	-70.32	20230913	1606	25.47	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
94	20240906	121108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2020	-65	5	-3.12	809475450	392185	125.08	2145	2180	2010	2710	1460	2085	2064.01	0.72	0	-84191	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1155	22.70	1.60	12	0.69	89.00	1262.00	7600	20230901	-73.42	1606	20240805	25.78	3430	-41.11	20240111	1606	25.78	20240805	6790	-70.25	20230913	1606	25.78	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
95	20240906	111108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	-55	5	-2.64	737689435	356601	113.73	2145	2180	2015	2710	1460	2085	2068.67	0.72	0	-69403	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1161	22.81	1.61	12	0.62	89.00	1262.00	7600	20230901	-73.29	1606	20240805	26.40	3430	-40.82	20240111	1606	26.40	20240805	6790	-70.10	20230913	1606	26.40	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
96	20240906	101103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2020	-65	5	-3.12	573454790	275380	87.83	2145	2180	2015	2710	1460	2085	2082.41	0.72	0	-69017	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1155	22.70	1.60	12	0.48	89.00	1262.00	7600	20230901	-73.42	1606	20240805	25.78	3430	-41.11	20240111	1606	25.78	20240805	6790	-70.25	20230913	1606	25.78	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
97	20240906	091107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	5	2	0.24	263958355	123533	39.40	2145	2180	2080	2710	1460	2085	2136.74	0.72	0	-60050	2175	2130	2080	2035	1985	2152	2057	57	625	100	1450	5	1	57196240	1195	23.48	1.66	12	0.22	89.00	1262.00	7600	20230901	-72.50	1606	20240805	30.14	3430	-39.07	20240111	1606	30.14	20240805	6790	-69.22	20230913	1606	30.14	20240805	3.06	N	419050	100	57 억		409143	N	N	0	N	00	N
98	20240905	161045	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2085	25	2	1.21	575414065	277843	69.72	2075	2125	2030	2675	1445	2060	2070.83	0.63	0	47756	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1193	23.43	1.65	12	0.49	89.00	1262.00	7600	20230901	-72.57	1606	20240805	29.83	3430	-39.21	20240111	1606	29.83	20240805	6790	-69.29	20230913	1606	29.83	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
99	20240905	151106	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2080	20	2	0.97	536735990	259277	65.07	2075	2125	2030	2675	1445	2060	2070.13	0.63	0	50871	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1190	23.37	1.65	12	0.45	89.00	1262.00	7600	20230901	-72.63	1606	20240805	29.51	3430	-39.36	20240111	1606	29.51	20240805	6790	-69.37	20230913	1606	29.51	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
100	20240905	141100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2045	-15	5	-0.73	407252625	196439	49.30	2075	2125	2030	2675	1445	2060	2073.18	0.63	0	5530	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1170	22.98	1.62	12	0.34	89.00	1262.00	7600	20230901	-73.09	1606	20240805	27.33	3430	-40.38	20240111	1606	27.33	20240805	6790	-69.88	20230913	1606	27.33	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
101	20240905	131100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2055	-5	5	-0.24	364470670	175549	44.05	2075	2125	2030	2675	1445	2060	2076.18	0.63	0	2738	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1175	23.09	1.63	12	0.31	89.00	1262.00	7600	20230901	-72.96	1606	20240805	27.96	3430	-40.09	20240111	1606	27.96	20240805	6790	-69.73	20230913	1606	27.96	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
102	20240905	121101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2065	5	2	0.24	308718825	148261	37.21	2075	2125	2050	2675	1445	2060	2082.27	0.63	0	-676	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1181	23.20	1.64	12	0.26	89.00	1262.00	7600	20230901	-72.83	1606	20240805	28.58	3430	-39.80	20240111	1606	28.58	20240805	6790	-69.59	20230913	1606	28.58	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
103	20240905	111055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2055	-5	5	-0.24	242545240	116113	29.14	2075	2125	2055	2675	1445	2060	2088.87	0.63	0	-12724	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1175	23.09	1.63	12	0.20	89.00	1262.00	7600	20230901	-72.96	1606	20240805	27.96	3430	-40.09	20240111	1606	27.96	20240805	6790	-69.73	20230913	1606	27.96	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
104	20240905	101058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2085	25	2	1.21	175983580	84096	21.10	2075	2125	2065	2675	1445	2060	2092.65	0.63	0	-2275	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1193	23.43	1.65	12	0.15	89.00	1262.00	7600	20230901	-72.57	1606	20240805	29.83	3430	-39.21	20240111	1606	29.83	20240805	6790	-69.29	20230913	1606	29.83	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
105	20240905	091104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2085	25	2	1.21	65752920	31677	7.95	2075	2100	2065	2675	1445	2060	2075.73	0.63	0	3991	2133	2096	2063	2026	1993	2080	2010	57	615	100	1440	5	1	57196240	1193	23.43	1.65	12	0.06	89.00	1262.00	7600	20230901	-72.57	1606	20240805	29.83	3430	-39.21	20240111	1606	29.83	20240805	6790	-69.29	20230913	1606	29.83	20240805	3.11	N	419050	100	57 억		361646	N	N	0	N	00	N
106	20240904	161036	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2060	-110	5	-5.07	821774870	397556	144.71	2085	2100	2030	2820	1520	2170	2067.07	0.53	0	56530	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1178	23.15	1.63	12	0.70	89.00	1262.00	7600	20230901	-72.89	1606	20240805	28.27	3430	-39.94	20240111	1606	28.27	20240805	6790	-69.66	20230913	1606	28.27	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
107	20240904	151047	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2060	-110	5	-5.07	795031185	384573	139.98	2085	2100	2030	2820	1520	2170	2067.31	0.53	0	53691	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1178	23.15	1.63	12	0.67	89.00	1262.00	7600	20230901	-72.89	1606	20240805	28.27	3430	-39.94	20240111	1606	28.27	20240805	6790	-69.66	20230913	1606	28.27	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
108	20240904	141050	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2045	-125	5	-5.76	675214585	326405	118.81	2085	2100	2040	2820	1520	2170	2068.64	0.53	0	33938	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1170	22.98	1.62	12	0.57	89.00	1262.00	7600	20230901	-73.09	1606	20240805	27.33	3430	-40.38	20240111	1606	27.33	20240805	6790	-69.88	20230913	1606	27.33	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
109	20240904	131046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2070	-100	5	-4.61	591953745	285841	104.05	2085	2100	2045	2820	1520	2170	2070.92	0.53	0	26339	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1184	23.26	1.64	12	0.50	89.00	1262.00	7600	20230901	-72.76	1606	20240805	28.89	3430	-39.65	20240111	1606	28.89	20240805	6790	-69.51	20230913	1606	28.89	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
110	20240904	121045	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2080	-90	5	-4.15	500104655	241187	87.79	2085	2100	2060	2820	1520	2170	2073.51	0.53	0	26854	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1190	23.37	1.65	12	0.42	89.00	1262.00	7600	20230901	-72.63	1606	20240805	29.51	3430	-39.36	20240111	1606	29.51	20240805	6790	-69.37	20230913	1606	29.51	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
111	20240904	111040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2080	-90	5	-4.15	465362580	224482	81.71	2085	2100	2060	2820	1520	2170	2073.05	0.53	0	27472	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1190	23.37	1.65	12	0.39	89.00	1262.00	7600	20230901	-72.63	1606	20240805	29.51	3430	-39.36	20240111	1606	29.51	20240805	6790	-69.37	20230913	1606	29.51	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
112	20240904	101041	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2075	-95	5	-4.38	377395410	182133	66.30	2085	2100	2060	2820	1520	2170	2072.09	0.53	0	18668	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1187	23.31	1.64	12	0.32	89.00	1262.00	7600	20230901	-72.70	1606	20240805	29.20	3430	-39.50	20240111	1606	29.20	20240805	6790	-69.44	20230913	1606	29.20	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
113	20240904	091048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	-80	5	-3.69	117814820	56725	20.65	2085	2100	2060	2820	1520	2170	2076.95	0.53	0	22541	2283	2226	2188	2131	2093	2207	2112	57	650	100	1510	5	1	57196240	1195	23.48	1.66	12	0.10	89.00	1262.00	7600	20230901	-72.50	1606	20240805	30.14	3430	-39.07	20240111	1606	30.14	20240805	6790	-69.22	20230913	1606	30.14	20240805	3.15	N	419050	100	57 억		304815	N	N	0	N	00	N
114	20240903	161028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2170	-45	5	-2.03	597784645	272610	78.46	2215	2245	2150	2875	1555	2215	2192.79	0.50	0	21328	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1241	24.38	1.72	12	0.48	89.00	1262.00	7600	20230901	-71.45	1606	20240805	35.12	3430	-36.73	20240111	1606	35.12	20240805	6790	-68.04	20230913	1606	35.12	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
115	20240903	151038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2170	-45	5	-2.03	556231435	253457	72.95	2215	2245	2150	2875	1555	2215	2194.47	0.50	0	15548	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1241	24.38	1.72	12	0.44	89.00	1262.00	7600	20230901	-71.45	1606	20240805	35.12	3430	-36.73	20240111	1606	35.12	20240805	6790	-68.04	20230913	1606	35.12	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
116	20240903	141037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2185	-30	5	-1.35	428112730	194372	55.94	2215	2245	2165	2875	1555	2215	2202.46	0.50	0	-10104	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1250	24.55	1.73	12	0.34	89.00	1262.00	7600	20230901	-71.25	1606	20240805	36.05	3430	-36.30	20240111	1606	36.05	20240805	6790	-67.82	20230913	1606	36.05	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
117	20240903	131039	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2180	-35	5	-1.58	349508800	158214	45.53	2215	2245	2180	2875	1555	2215	2209.04	0.50	0	-17623	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1247	24.49	1.73	12	0.28	89.00	1262.00	7600	20230901	-71.32	1606	20240805	35.74	3430	-36.44	20240111	1606	35.74	20240805	6790	-67.89	20230913	1606	35.74	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
118	20240903	121026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	-15	5	-0.68	282931350	127799	36.78	2215	2245	2195	2875	1555	2215	2213.87	0.50	0	-4468	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1258	24.72	1.74	12	0.22	89.00	1262.00	7600	20230901	-71.05	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	6790	-67.60	20230913	1606	36.99	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
119	20240903	111024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	0	3	0.00	245147225	110638	31.84	2215	2245	2195	2875	1555	2215	2215.77	0.50	0	-2553	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1267	24.89	1.76	12	0.19	89.00	1262.00	7600	20230901	-70.86	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	6790	-67.38	20230913	1606	37.92	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
120	20240903	101024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	10	2	0.45	148668940	66821	19.23	2215	2245	2210	2875	1555	2215	2225.08	0.50	0	3233	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1273	25.00	1.76	12	0.12	89.00	1262.00	7600	20230901	-70.72	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	6790	-67.23	20230913	1606	38.54	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
121	20240903	091028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	5	2	0.23	62523570	28039	8.07	2215	2245	2210	2875	1555	2215	2230.62	0.50	0	4814	2281	2247	2226	2192	2171	2237	2182	57	660	100	1550	5	1	57196240	1270	24.94	1.76	12	0.05	89.00	1262.00	7600	20230901	-70.79	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	6790	-67.30	20230913	1606	38.23	20240805	3.17	N	419050	100	57 억		283516	N	N	0	N	00	N
122	20240902	161016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	-65	5	-2.85	746570820	336274	86.54	2255	2260	2205	2960	1600	2280	2220.07	0.43	0	35868	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1267	24.89	1.76	12	0.59	89.00	1262.00	7600	20230901	-70.86	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	6790	-67.38	20230913	1606	37.92	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
123	20240902	151032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	-65	5	-2.85	679648040	306062	78.77	2255	2260	2205	2960	1600	2280	2220.55	0.43	0	24643	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1267	24.89	1.76	12	0.54	89.00	1262.00	7600	20230901	-70.86	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	6790	-67.38	20230913	1606	37.92	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
124	20240902	141029	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2235	-45	5	-1.97	528888965	238164	61.29	2255	2260	2205	2960	1600	2280	2220.60	0.43	0	-6480	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1278	25.11	1.77	12	0.42	89.00	1262.00	7600	20230901	-70.59	1606	20240805	39.17	3430	-34.84	20240111	1606	39.17	20240805	6790	-67.08	20230913	1606	39.17	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
125	20240902	131025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	-55	5	-2.41	464188350	209076	53.81	2255	2260	2205	2960	1600	2280	2220.09	0.43	0	-4670	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1273	25.00	1.76	12	0.37	89.00	1262.00	7600	20230901	-70.72	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	6790	-67.23	20230913	1606	38.54	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
126	20240902	121031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	-65	5	-2.85	416561085	187586	48.28	2255	2260	2205	2960	1600	2280	2220.53	0.43	0	-10463	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1267	24.89	1.76	12	0.33	89.00	1262.00	7600	20230901	-70.86	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	6790	-67.38	20230913	1606	37.92	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
127	20240902	111018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-60	5	-2.63	349314625	157154	40.45	2255	2260	2205	2960	1600	2280	2222.63	0.43	0	-11661	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1270	24.94	1.76	12	0.27	89.00	1262.00	7600	20230901	-70.79	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	6790	-67.30	20230913	1606	38.23	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
128	20240902	101018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	-75	5	-3.29	297721520	133880	34.46	2255	2260	2205	2960	1600	2280	2223.65	0.43	0	-20070	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1261	24.78	1.75	12	0.23	89.00	1262.00	7600	20230901	-70.99	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	6790	-67.53	20230913	1606	37.30	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N
129	20240902	091012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	-50	5	-2.19	87136715	39002	10.04	2255	2260	2215	2960	1600	2280	2233.74	0.43	0	-11449	2360	2320	2275	2235	2190	2340	2255	57	680	100	1590	5	1	57196240	1275	25.06	1.77	12	0.07	89.00	1262.00	7600	20230901	-70.66	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	6790	-67.16	20230913	1606	38.85	20240805	3.13	N	419050	100	57 억		247337	N	N	0	N	00	N