KissMeData/462350/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	161344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17480	-420	5	-2.35	3952006070	219992	61.81	17870	18800	17390	23250	12530	17900	17964.76	0.95	0	-37308	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1639	-1.63	7.07	12	2.35	-10747.00	2471.00	46050	20240702	-62.04	15700	20240805	11.34	46050	-62.04	20240702	15700	11.34	20240805	46050	-62.04	20240702	15700	11.34	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
3	20240930	151404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17580	-320	5	-1.79	3896426780	216814	60.91	17870	18800	17390	23250	12530	17900	17971.29	0.95	0	-35928	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1648	-1.64	7.11	12	2.31	-10747.00	2471.00	46050	20240702	-61.82	15700	20240805	11.97	46050	-61.82	20240702	15700	11.97	20240805	46050	-61.82	20240702	15700	11.97	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
4	20240930	141403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17650	-250	5	-1.40	2970349130	164558	46.23	17870	18800	17390	23250	12530	17900	18050.47	0.95	0	-27745	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1655	-1.64	7.14	12	1.76	-10747.00	2471.00	46050	20240702	-61.67	15700	20240805	12.42	46050	-61.67	20240702	15700	12.42	20240805	46050	-61.67	20240702	15700	12.42	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
5	20240930	131355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17510	-390	5	-2.18	2152581320	119198	33.49	17870	18800	17390	23250	12530	17900	18058.87	0.95	0	-5263	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1642	-1.63	7.09	12	1.27	-10747.00	2471.00	46050	20240702	-61.98	15700	20240805	11.53	46050	-61.98	20240702	15700	11.53	20240805	46050	-61.98	20240702	15700	11.53	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
6	20240930	121352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17540	-360	5	-2.01	2005295140	110793	31.13	17870	18800	17390	23250	12530	17900	18099.48	0.95	0	-8043	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1644	-1.63	7.10	12	1.18	-10747.00	2471.00	46050	20240702	-61.91	15700	20240805	11.72	46050	-61.91	20240702	15700	11.72	20240805	46050	-61.91	20240702	15700	11.72	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
7	20240930	111349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17590	-310	5	-1.73	1887569150	104079	29.24	17870	18800	17390	23250	12530	17900	18135.93	0.95	0	-8477	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1649	-1.64	7.12	12	1.11	-10747.00	2471.00	46050	20240702	-61.80	15700	20240805	12.04	46050	-61.80	20240702	15700	12.04	20240805	46050	-61.80	20240702	15700	12.04	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
8	20240930	101350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18050	150	2	0.84	1570983590	86269	24.24	17870	18800	17390	23250	12530	17900	18210.29	0.95	0	-8166	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1692	-1.68	7.30	12	0.92	-10747.00	2471.00	46050	20240702	-60.80	15700	20240805	14.97	46050	-60.80	20240702	15700	14.97	20240805	46050	-60.80	20240702	15700	14.97	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
9	20240930	091248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17440	-460	5	-2.57	233509170	13310	3.74	17870	17890	17410	23250	12530	17900	17543.89	0.95	0	-3774	20000	18950	17710	16660	15420	19475	17185	94	5350	1000	12530	10	1	9375694	1635	-1.62	7.06	12	0.14	-10747.00	2471.00	46050	20240702	-62.13	15700	20240805	11.08	46050	-62.13	20240702	15700	11.08	20240805	46050	-62.13	20240702	15700	11.08	20240805	0.03	N	462350	1000	93 억		88694	N	N	0	N	00	N
10	20240927	161351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17900	1200	2	7.19	6336221740	352944	448.96	16630	18760	16470	21700	11690	16700	17952.69	0.74	0	20351	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1678	-1.67	7.24	12	3.76	-10747.00	2471.00	46050	20240702	-61.13	15700	20240805	14.01	46050	-61.13	20240702	15700	14.01	20240805	46050	-61.13	20240702	15700	14.01	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
11	20240927	151400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18000	1300	2	7.78	6183691680	344432	438.13	16630	18760	16470	21700	11690	16700	17953.30	0.74	0	22696	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1688	-1.67	7.28	12	3.67	-10747.00	2471.00	46050	20240702	-60.91	15700	20240805	14.65	46050	-60.91	20240702	15700	14.65	20240805	46050	-60.91	20240702	15700	14.65	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
12	20240927	141411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18020	1320	2	7.90	5698712040	317219	403.51	16630	18760	16470	21700	11690	16700	17964.60	0.74	0	17217	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1690	-1.68	7.29	12	3.38	-10747.00	2471.00	46050	20240702	-60.87	15700	20240805	14.78	46050	-60.87	20240702	15700	14.78	20240805	46050	-60.87	20240702	15700	14.78	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
13	20240927	131354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18100	1400	2	8.38	3173017980	179896	228.83	16630	18290	16470	21700	11690	16700	17638.07	0.74	0	14245	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1697	-1.68	7.32	12	1.92	-10747.00	2471.00	46050	20240702	-60.69	15700	20240805	15.29	46050	-60.69	20240702	15700	15.29	20240805	46050	-60.69	20240702	15700	15.29	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
14	20240927	121351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17830	1130	2	6.77	1993507730	114608	145.79	16630	18180	16470	21700	11690	16700	17394.14	0.74	0	10913	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1672	-1.66	7.22	12	1.22	-10747.00	2471.00	46050	20240702	-61.28	15700	20240805	13.57	46050	-61.28	20240702	15700	13.57	20240805	46050	-61.28	20240702	15700	13.57	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
15	20240927	111352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17220	520	2	3.11	771464170	45540	57.93	16630	17230	16470	21700	11690	16700	16940.36	0.74	0	-28	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1614	-1.60	6.97	12	0.49	-10747.00	2471.00	46050	20240702	-62.61	15700	20240805	9.68	46050	-62.61	20240702	15700	9.68	20240805	46050	-62.61	20240702	15700	9.68	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
16	20240927	101354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16960	260	2	1.56	337676910	20184	25.67	16630	17030	16470	21700	11690	16700	16729.93	0.74	0	-2656	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1590	-1.58	6.86	12	0.22	-10747.00	2471.00	46050	20240702	-63.17	15700	20240805	8.03	46050	-63.17	20240702	15700	8.03	20240805	46050	-63.17	20240702	15700	8.03	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
17	20240927	091359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16500	-200	5	-1.20	80494730	4870	6.19	16630	16630	16470	21700	11690	16700	16528.69	0.74	0	-3007	16980	16840	16560	16420	16140	16910	16490	94	5000	1000	11690	10	1	9375694	1547	-1.54	6.68	12	0.05	-10747.00	2471.00	46050	20240702	-64.17	15700	20240805	5.10	46050	-64.17	20240702	15700	5.10	20240805	46050	-64.17	20240702	15700	5.10	20240805	0.03	N	462350	1000	93 억		69002	N	N	0	N	00	N
18	20240926	161333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16700	520	2	3.21	1289099550	78261	132.18	16400	16700	16280	21000	11330	16180	16471.62	0.52	0	21281	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1566	-1.55	6.76	12	0.83	-10747.00	2471.00	46050	20240702	-63.74	15700	20240805	6.37	46050	-63.74	20240702	15700	6.37	20240805	46050	-63.74	20240702	15700	6.37	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
19	20240926	151341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16660	480	2	2.97	1258484820	76427	129.08	16400	16690	16280	21000	11330	16180	16466.50	0.52	0	21139	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1562	-1.55	6.74	12	0.82	-10747.00	2471.00	46050	20240702	-63.82	15700	20240805	6.11	46050	-63.82	20240702	15700	6.11	20240805	46050	-63.82	20240702	15700	6.11	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
20	20240926	141350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16530	350	2	2.16	1047049660	63688	107.56	16400	16650	16280	21000	11330	16180	16440.30	0.52	0	14003	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1550	-1.54	6.69	12	0.68	-10747.00	2471.00	46050	20240702	-64.10	15700	20240805	5.29	46050	-64.10	20240702	15700	5.29	20240805	46050	-64.10	20240702	15700	5.29	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
21	20240926	131320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16580	400	2	2.47	970056790	59036	99.71	16400	16650	16280	21000	11330	16180	16431.61	0.52	0	13990	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1554	-1.54	6.71	12	0.63	-10747.00	2471.00	46050	20240702	-64.00	15700	20240805	5.61	46050	-64.00	20240702	15700	5.61	20240805	46050	-64.00	20240702	15700	5.61	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
22	20240926	121347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16440	260	2	1.61	770122800	46959	79.31	16400	16620	16280	21000	11330	16180	16399.90	0.52	0	10234	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1541	-1.53	6.65	12	0.50	-10747.00	2471.00	46050	20240702	-64.30	15700	20240805	4.71	46050	-64.30	20240702	15700	4.71	20240805	46050	-64.30	20240702	15700	4.71	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
23	20240926	111346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16400	220	2	1.36	685274090	41786	70.57	16400	16620	16280	21000	11330	16180	16399.61	0.52	0	8718	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1538	-1.53	6.64	12	0.45	-10747.00	2471.00	46050	20240702	-64.39	15700	20240805	4.46	46050	-64.39	20240702	15700	4.46	20240805	46050	-64.39	20240702	15700	4.46	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
24	20240926	101349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16350	170	2	1.05	558318350	34049	57.51	16400	16620	16280	21000	11330	16180	16397.50	0.52	0	7746	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1533	-1.52	6.62	12	0.36	-10747.00	2471.00	46050	20240702	-64.50	15700	20240805	4.14	46050	-64.50	20240702	15700	4.14	20240805	46050	-64.50	20240702	15700	4.14	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
25	20240926	091346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16550	370	2	2.29	328307450	19985	33.75	16400	16620	16320	21000	11330	16180	16427.69	0.52	0	11657	16753	16466	16323	16036	15893	16395	15965	94	4820	1000	11320	10	1	9375694	1552	-1.54	6.70	12	0.21	-10747.00	2471.00	46050	20240702	-64.06	15700	20240805	5.41	46050	-64.06	20240702	15700	5.41	20240805	46050	-64.06	20240702	15700	5.41	20240805	0.02	N	462350	1000	93 억		48888	N	N	0	N	00	N
26	20240925	161328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16180	-50	5	-0.31	962243410	58766	128.04	16230	16610	16180	21050	11370	16230	16374.66	0.48	0	3514	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1517	-1.51	6.55	12	0.63	-10747.00	2471.00	46050	20240702	-64.86	15700	20240805	3.06	46050	-64.86	20240702	15700	3.06	20240805	46050	-64.86	20240702	15700	3.06	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
27	20240925	151342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16190	-40	5	-0.25	938685890	57311	124.87	16230	16610	16190	21050	11370	16230	16378.81	0.48	0	3861	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1518	-1.51	6.55	12	0.61	-10747.00	2471.00	46050	20240702	-64.84	15700	20240805	3.12	46050	-64.84	20240702	15700	3.12	20240805	46050	-64.84	20240702	15700	3.12	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
28	20240925	141343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16380	150	2	0.92	694078080	42274	92.11	16230	16610	16220	21050	11370	16230	16418.56	0.48	0	4379	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1536	-1.52	6.63	12	0.45	-10747.00	2471.00	46050	20240702	-64.43	15700	20240805	4.33	46050	-64.43	20240702	15700	4.33	20240805	46050	-64.43	20240702	15700	4.33	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
29	20240925	131333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16320	90	2	0.55	630154820	38369	83.60	16230	16610	16220	21050	11370	16230	16423.54	0.48	0	5088	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1530	-1.52	6.60	12	0.41	-10747.00	2471.00	46050	20240702	-64.56	15700	20240805	3.95	46050	-64.56	20240702	15700	3.95	20240805	46050	-64.56	20240702	15700	3.95	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
30	20240925	121343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16370	140	2	0.86	537788710	32718	71.29	16230	16610	16220	21050	11370	16230	16437.09	0.48	0	4722	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1535	-1.52	6.62	12	0.35	-10747.00	2471.00	46050	20240702	-64.45	15700	20240805	4.27	46050	-64.45	20240702	15700	4.27	20240805	46050	-64.45	20240702	15700	4.27	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
31	20240925	111338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16430	200	2	1.23	492690580	29966	65.29	16230	16610	16220	21050	11370	16230	16441.65	0.48	0	4977	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1540	-1.53	6.65	12	0.32	-10747.00	2471.00	46050	20240702	-64.32	15700	20240805	4.65	46050	-64.32	20240702	15700	4.65	20240805	46050	-64.32	20240702	15700	4.65	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
32	20240925	101335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16490	260	2	1.60	387111500	23526	51.26	16230	16610	16220	21050	11370	16230	16454.62	0.48	0	5817	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1546	-1.53	6.67	12	0.25	-10747.00	2471.00	46050	20240702	-64.19	15700	20240805	5.03	46050	-64.19	20240702	15700	5.03	20240805	46050	-64.19	20240702	15700	5.03	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
33	20240925	091348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16340	110	2	0.68	114417090	7002	15.26	16230	16590	16220	21050	11370	16230	16340.63	0.48	0	2705	16576	16402	16076	15902	15576	16490	15990	94	4820	1000	11360	10	1	9375694	1532	-1.52	6.61	12	0.07	-10747.00	2471.00	46050	20240702	-64.52	15700	20240805	4.08	46050	-64.52	20240702	15700	4.08	20240805	46050	-64.52	20240702	15700	4.08	20240805	0.02	N	462350	1000	93 억		45343	N	N	0	N	00	N
34	20240924	161330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16230	370	2	2.33	727332870	45592	64.03	15890	16250	15750	20600	11110	15860	15951.60	0.46	0	1849	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1522	-1.51	6.57	12	0.49	-10747.00	2471.00	46050	20240702	-64.76	15700	20240805	3.38	46050	-64.76	20240702	15700	3.38	20240805	46050	-64.76	20240702	15700	3.38	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
35	20240924	151333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16220	360	2	2.27	689763780	43276	60.77	15890	16250	15750	20600	11110	15860	15938.71	0.46	0	1033	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1521	-1.51	6.56	12	0.46	-10747.00	2471.00	46050	20240702	-64.78	15700	20240805	3.31	46050	-64.78	20240702	15700	3.31	20240805	46050	-64.78	20240702	15700	3.31	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
36	20240924	141323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16080	220	2	1.39	568912520	35795	50.27	15890	16130	15750	20600	11110	15860	15893.63	0.46	0	-675	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1508	-1.50	6.51	12	0.38	-10747.00	2471.00	46050	20240702	-65.08	15700	20240805	2.42	46050	-65.08	20240702	15700	2.42	20240805	46050	-65.08	20240702	15700	2.42	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
37	20240924	131331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15980	120	2	0.76	486313960	30650	43.04	15890	16050	15750	20600	11110	15860	15866.69	0.46	0	229	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1498	-1.49	6.47	12	0.33	-10747.00	2471.00	46050	20240702	-65.30	15700	20240805	1.78	46050	-65.30	20240702	15700	1.78	20240805	46050	-65.30	20240702	15700	1.78	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
38	20240924	121326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15940	80	2	0.50	384864710	24291	34.11	15890	16000	15750	20600	11110	15860	15843.92	0.46	0	-741	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1494	-1.48	6.45	12	0.26	-10747.00	2471.00	46050	20240702	-65.39	15700	20240805	1.53	46050	-65.39	20240702	15700	1.53	20240805	46050	-65.39	20240702	15700	1.53	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
39	20240924	111335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15780	-80	5	-0.50	335802420	21193	29.76	15890	16000	15750	20600	11110	15860	15844.97	0.46	0	-2421	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1479	-1.47	6.39	12	0.23	-10747.00	2471.00	46050	20240702	-65.73	15700	20240805	0.51	46050	-65.73	20240702	15700	0.51	20240805	46050	-65.73	20240702	15700	0.51	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
40	20240924	101333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15850	-10	5	-0.06	180640390	11377	15.98	15890	16000	15800	20600	11110	15860	15877.68	0.46	0	-2085	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1486	-1.47	6.41	12	0.12	-10747.00	2471.00	46050	20240702	-65.58	15700	20240805	0.96	46050	-65.58	20240702	15700	0.96	20240805	46050	-65.58	20240702	15700	0.96	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
41	20240924	091335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15800	-60	5	-0.38	71974100	4542	6.38	15890	16000	15800	20600	11110	15860	15846.35	0.46	0	-1037	16366	16112	15906	15652	15446	16010	15550	94	4740	1000	11100	10	1	9375694	1481	-1.47	6.39	12	0.05	-10747.00	2471.00	46050	20240702	-65.69	15700	20240805	0.64	46050	-65.69	20240702	15700	0.64	20240805	46050	-65.69	20240702	15700	0.64	20240805	0.02	N	462350	1000	93 억		43494	N	N	0	N	00	N
42	20240923	161325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15860	-270	5	-1.67	1127138900	70926	86.02	16160	16160	15700	20950	11300	16130	15891.79	0.38	0	8070	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1487	-1.48	6.42	12	0.76	-10747.00	2471.00	46050	20240702	-65.56	15700	20240923	1.02	46050	-65.56	20240702	15700	1.02	20240923	46050	-65.56	20240702	15700	1.02	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
43	20240923	151330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15960	-170	5	-1.05	1064653100	66991	81.25	16160	16160	15700	20950	11300	16130	15892.42	0.38	0	8628	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1496	-1.49	6.46	12	0.71	-10747.00	2471.00	46050	20240702	-65.34	15700	20240923	1.66	46050	-65.34	20240702	15700	1.66	20240923	46050	-65.34	20240702	15700	1.66	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
44	20240923	141336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15970	-160	5	-0.99	977905160	61542	74.64	16160	16160	15700	20950	11300	16130	15889.97	0.38	0	8842	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1497	-1.49	6.46	12	0.66	-10747.00	2471.00	46050	20240702	-65.32	15700	20240923	1.72	46050	-65.32	20240702	15700	1.72	20240923	46050	-65.32	20240702	15700	1.72	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
45	20240923	131332	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15980	-150	5	-0.93	925176480	58242	70.64	16160	16160	15700	20950	11300	16130	15884.96	0.38	0	8055	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1498	-1.49	6.47	12	0.62	-10747.00	2471.00	46050	20240702	-65.30	15700	20240923	1.78	46050	-65.30	20240702	15700	1.78	20240923	46050	-65.30	20240702	15700	1.78	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
46	20240923	121333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15970	-160	5	-0.99	823905540	51887	62.93	16160	16160	15700	20950	11300	16130	15878.76	0.38	0	5833	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1497	-1.49	6.46	12	0.55	-10747.00	2471.00	46050	20240702	-65.32	15700	20240923	1.72	46050	-65.32	20240702	15700	1.72	20240923	46050	-65.32	20240702	15700	1.72	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
47	20240923	111330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15870	-260	5	-1.61	750489710	47265	57.32	16160	16160	15700	20950	11300	16130	15878.24	0.38	0	4610	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1488	-1.48	6.42	12	0.50	-10747.00	2471.00	46050	20240702	-65.54	15700	20240923	1.08	46050	-65.54	20240702	15700	1.08	20240923	46050	-65.54	20240702	15700	1.08	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
48	20240923	101329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	15860	-270	5	-1.67	491712820	30944	37.53	16160	16160	15700	20950	11300	16130	15890.27	0.38	0	1009	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1487	-1.48	6.42	12	0.33	-10747.00	2471.00	46050	20240702	-65.56	15700	20240923	1.02	46050	-65.56	20240702	15700	1.02	20240923	46050	-65.56	20240702	15700	1.02	20240923	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
49	20240923	091330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16030	-100	5	-0.62	64720320	4028	4.89	16160	16160	16020	20950	11300	16130	16067.33	0.38	0	-1930	16956	16542	16296	15882	15636	16420	15760	94	4820	1000	11290	10	1	9375694	1503	-1.49	6.49	12	0.04	-10747.00	2471.00	46050	20240702	-65.19	15700	20240805	2.10	46050	-65.19	20240702	15700	2.10	20240805	46050	-65.19	20240702	15700	2.10	20240805	0.02	N	462350	1000	93 억		35880	N	N	0	N	00	N
50	20240913	161220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16730	0	3	0.00	1073858690	63886	60.55	16900	17420	16600	21700	11720	16730	16809.09	0.41	0	1733	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1569	-1.56	6.77	12	0.68	-10747.00	2471.00	46050	20240702	-63.67	15700	20240805	6.56	46050	-63.67	20240702	15700	6.56	20240805	46050	-63.67	20240702	15700	6.56	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
51	20240913	151233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16730	0	3	0.00	1003408670	59676	56.56	16900	17420	16600	21700	11720	16730	16814.27	0.41	0	1826	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1569	-1.56	6.77	12	0.64	-10747.00	2471.00	46050	20240702	-63.67	15700	20240805	6.56	46050	-63.67	20240702	15700	6.56	20240805	46050	-63.67	20240702	15700	6.56	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
52	20240913	141234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16720	-10	5	-0.06	866168950	51472	48.79	16900	17420	16600	21700	11720	16730	16827.96	0.41	0	-313	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1568	-1.56	6.77	12	0.55	-10747.00	2471.00	46050	20240702	-63.69	15700	20240805	6.50	46050	-63.69	20240702	15700	6.50	20240805	46050	-63.69	20240702	15700	6.50	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
53	20240913	131227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16760	30	2	0.18	804665980	47798	45.30	16900	17420	16600	21700	11720	16730	16834.72	0.41	0	-789	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1571	-1.56	6.78	12	0.51	-10747.00	2471.00	46050	20240702	-63.60	15700	20240805	6.75	46050	-63.60	20240702	15700	6.75	20240805	46050	-63.60	20240702	15700	6.75	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
54	20240913	121231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16680	-50	5	-0.30	648285860	38476	36.47	16900	17420	16600	21700	11720	16730	16849.10	0.41	0	-3431	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1564	-1.55	6.75	12	0.41	-10747.00	2471.00	46050	20240702	-63.78	15700	20240805	6.24	46050	-63.78	20240702	15700	6.24	20240805	46050	-63.78	20240702	15700	6.24	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
55	20240913	111234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16640	-90	5	-0.54	582057220	34498	32.70	16900	17420	16600	21700	11720	16730	16872.20	0.41	0	-4807	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1560	-1.55	6.73	12	0.37	-10747.00	2471.00	46050	20240702	-63.87	15700	20240805	5.99	46050	-63.87	20240702	15700	5.99	20240805	46050	-63.87	20240702	15700	5.99	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
56	20240913	101235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16620	-110	5	-0.66	433819680	25597	24.26	16900	17420	16620	21700	11720	16730	16948.07	0.41	0	-2591	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1558	-1.55	6.73	12	0.27	-10747.00	2471.00	46050	20240702	-63.91	15700	20240805	5.86	46050	-63.91	20240702	15700	5.86	20240805	46050	-63.91	20240702	15700	5.86	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
57	20240913	091239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16950	220	2	1.32	209536610	12264	11.62	16900	17420	16900	21700	11720	16730	17085.50	0.41	0	2629	17596	17162	16806	16372	16016	17380	16590	94	4970	1000	11710	10	1	9375694	1589	-1.58	6.86	12	0.13	-10747.00	2471.00	46050	20240702	-63.19	15700	20240805	7.96	46050	-63.19	20240702	15700	7.96	20240805	46050	-63.19	20240702	15700	7.96	20240805	0.01	N	462350	1000	93 억		38822	N	N	0	N	00	N
58	20240912	161211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16730	300	2	1.83	1746881800	105031	74.40	16650	17240	16450	21350	11510	16430	16631.90	0.27	0	16575	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1569	-1.56	6.77	12	1.12	-10747.00	2471.00	46050	20240702	-63.67	15700	20240805	6.56	46050	-63.67	20240702	15700	6.56	20240805	46050	-63.67	20240702	15700	6.56	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
59	20240912	151228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16760	330	2	2.01	1723955600	103661	73.43	16650	17240	16450	21350	11510	16430	16630.71	0.27	0	16411	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1571	-1.56	6.78	12	1.11	-10747.00	2471.00	46050	20240702	-63.60	15700	20240805	6.75	46050	-63.60	20240702	15700	6.75	20240805	46050	-63.60	20240702	15700	6.75	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
60	20240912	141236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16480	50	2	0.30	1284244870	77123	54.63	16650	17240	16480	21350	11510	16430	16651.91	0.27	0	9212	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1545	-1.53	6.67	12	0.82	-10747.00	2471.00	46050	20240702	-64.21	15700	20240805	4.97	46050	-64.21	20240702	15700	4.97	20240805	46050	-64.21	20240702	15700	4.97	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
61	20240912	131222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16740	310	2	1.89	927893390	55573	39.37	16650	17240	16480	21350	11510	16430	16696.84	0.27	0	9028	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1569	-1.56	6.77	12	0.59	-10747.00	2471.00	46050	20240702	-63.65	15700	20240805	6.62	46050	-63.65	20240702	15700	6.62	20240805	46050	-63.65	20240702	15700	6.62	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
62	20240912	121221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16530	100	2	0.61	810378220	48521	34.37	16650	17240	16480	21350	11510	16430	16701.60	0.27	0	6098	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1550	-1.54	6.69	12	0.52	-10747.00	2471.00	46050	20240702	-64.10	15700	20240805	5.29	46050	-64.10	20240702	15700	5.29	20240805	46050	-64.10	20240702	15700	5.29	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
63	20240912	111220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16520	90	2	0.55	662067470	39546	28.01	16650	17240	16480	21350	11510	16430	16741.71	0.27	0	4589	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1549	-1.54	6.69	12	0.42	-10747.00	2471.00	46050	20240702	-64.13	15700	20240805	5.22	46050	-64.13	20240702	15700	5.22	20240805	46050	-64.13	20240702	15700	5.22	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
64	20240912	101223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16540	110	2	0.67	418713190	24831	17.59	16650	17240	16520	21350	11510	16430	16862.52	0.27	0	6521	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1551	-1.54	6.69	12	0.26	-10747.00	2471.00	46050	20240702	-64.08	15700	20240805	5.35	46050	-64.08	20240702	15700	5.35	20240805	46050	-64.08	20240702	15700	5.35	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
65	20240912	091225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16880	450	2	2.74	101663700	6082	4.31	16650	16880	16520	21350	11510	16430	16715.50	0.27	0	3631	17876	17152	16786	16062	15696	16970	15880	94	4920	1000	11500	10	1	9375694	1583	-1.57	6.83	12	0.06	-10747.00	2471.00	46050	20240702	-63.34	15700	20240805	7.52	46050	-63.34	20240702	15700	7.52	20240805	46050	-63.34	20240702	15700	7.52	20240805	0.01	N	462350	1000	93 억		24922	N	N	0	N	00	N
66	20240911	161158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16430	-1030	5	-5.90	2349307080	140934	196.82	17470	17510	16420	22650	12230	17460	16669.21	0.59	0	-29049	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1540	-1.53	6.65	12	1.50	-10747.00	2471.00	46050	20240702	-64.32	15700	20240805	4.65	46050	-64.32	20240702	15700	4.65	20240805	46050	-64.32	20240702	15700	4.65	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
67	20240911	151205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16510	-950	5	-5.44	2253819640	135125	188.71	17470	17510	16420	22650	12230	17460	16679.08	0.59	0	-28917	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1548	-1.54	6.68	12	1.44	-10747.00	2471.00	46050	20240702	-64.15	15700	20240805	5.16	46050	-64.15	20240702	15700	5.16	20240805	46050	-64.15	20240702	15700	5.16	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
68	20240911	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16520	-940	5	-5.38	2023916770	121164	169.21	17470	17510	16420	22650	12230	17460	16703.48	0.59	0	-28734	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1549	-1.54	6.69	12	1.29	-10747.00	2471.00	46050	20240702	-64.13	15700	20240805	5.22	46050	-64.13	20240702	15700	5.22	20240805	46050	-64.13	20240702	15700	5.22	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
69	20240911	131202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16460	-1000	5	-5.73	1881658500	112517	157.14	17470	17510	16440	22650	12230	17460	16722.83	0.59	0	-27600	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1543	-1.53	6.66	12	1.20	-10747.00	2471.00	46050	20240702	-64.26	15700	20240805	4.84	46050	-64.26	20240702	15700	4.84	20240805	46050	-64.26	20240702	15700	4.84	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
70	20240911	121206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16500	-960	5	-5.50	1642465450	97992	136.85	17470	17510	16460	22650	12230	17460	16760.68	0.59	0	-22959	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1547	-1.54	6.68	12	1.05	-10747.00	2471.00	46050	20240702	-64.17	15700	20240805	5.10	46050	-64.17	20240702	15700	5.10	20240805	46050	-64.17	20240702	15700	5.10	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
71	20240911	111157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16570	-890	5	-5.10	1344919700	79987	111.71	17470	17510	16500	22650	12230	17460	16813.62	0.59	0	-22168	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1554	-1.54	6.71	12	0.85	-10747.00	2471.00	46050	20240702	-64.02	15700	20240805	5.54	46050	-64.02	20240702	15700	5.54	20240805	46050	-64.02	20240702	15700	5.54	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
72	20240911	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16580	-880	5	-5.04	860888960	50828	70.98	17470	17510	16520	22650	12230	17460	16936.53	0.59	0	-14880	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1554	-1.54	6.71	12	0.54	-10747.00	2471.00	46050	20240702	-64.00	15700	20240805	5.61	46050	-64.00	20240702	15700	5.61	20240805	46050	-64.00	20240702	15700	5.61	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
73	20240911	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17260	-200	5	-1.15	152500300	8804	12.30	17470	17510	17220	22650	12230	17460	17320.52	0.59	0	3296	17840	17650	17300	17110	16760	17745	17205	94	5190	1000	12220	10	1	9375694	1618	-1.61	6.99	12	0.09	-10747.00	2471.00	46050	20240702	-62.52	15700	20240805	9.94	46050	-62.52	20240702	15700	9.94	20240805	46050	-62.52	20240702	15700	9.94	20240805	0.01	N	462350	1000	93 억		55777	N	N	0	N	00	N
74	20240910	161154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17460	560	2	3.31	1217587310	70935	14.56	16950	17490	16950	21950	11830	16900	17164.86	0.67	0	-7789	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1637	-1.62	7.07	12	0.76	-10747.00	2471.00	46050	20240702	-62.08	15700	20240805	11.21	46050	-62.08	20240702	15700	11.21	20240805	46050	-62.08	20240702	15700	11.21	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
75	20240910	151209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17340	440	2	2.60	1130805000	65957	13.54	16950	17440	16950	21950	11830	16900	17144.58	0.67	0	-8126	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1626	-1.61	7.02	12	0.70	-10747.00	2471.00	46050	20240702	-62.35	15700	20240805	10.45	46050	-62.35	20240702	15700	10.45	20240805	46050	-62.35	20240702	15700	10.45	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
76	20240910	141158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17120	220	2	1.30	904864990	52874	10.85	16950	17300	16950	21950	11830	16900	17113.61	0.67	0	-11607	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1605	-1.59	6.93	12	0.56	-10747.00	2471.00	46050	20240702	-62.82	15700	20240805	9.04	46050	-62.82	20240702	15700	9.04	20240805	46050	-62.82	20240702	15700	9.04	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
77	20240910	131201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17080	180	2	1.07	723839460	42266	8.67	16950	17300	16950	21950	11830	16900	17125.81	0.67	0	-6557	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1601	-1.59	6.91	12	0.45	-10747.00	2471.00	46050	20240702	-62.91	15700	20240805	8.79	46050	-62.91	20240702	15700	8.79	20240805	46050	-62.91	20240702	15700	8.79	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
78	20240910	121159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17110	210	2	1.24	625144620	36495	7.49	16950	17300	16950	21950	11830	16900	17129.60	0.67	0	-5361	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1604	-1.59	6.92	12	0.39	-10747.00	2471.00	46050	20240702	-62.84	15700	20240805	8.98	46050	-62.84	20240702	15700	8.98	20240805	46050	-62.84	20240702	15700	8.98	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
79	20240910	111154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17110	210	2	1.24	555759030	32439	6.66	16950	17300	16950	21950	11830	16900	17132.43	0.67	0	-4950	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1604	-1.59	6.92	12	0.35	-10747.00	2471.00	46050	20240702	-62.84	15700	20240805	8.98	46050	-62.84	20240702	15700	8.98	20240805	46050	-62.84	20240702	15700	8.98	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
80	20240910	101200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17200	300	2	1.78	456128560	26619	5.46	16950	17300	16950	21950	11830	16900	17135.45	0.67	0	-5361	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1613	-1.60	6.96	12	0.28	-10747.00	2471.00	46050	20240702	-62.65	15700	20240805	9.55	46050	-62.65	20240702	15700	9.55	20240805	46050	-62.65	20240702	15700	9.55	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
81	20240910	091156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17080	180	2	1.07	196234170	11477	2.36	16950	17300	16950	21950	11830	16900	17098.04	0.67	0	-1083	20193	18546	17233	15586	14273	19370	16410	94	5050	1000	11830	10	1	9375694	1601	-1.59	6.91	12	0.12	-10747.00	2471.00	46050	20240702	-62.91	15700	20240805	8.79	46050	-62.91	20240702	15700	8.79	20240805	46050	-62.91	20240702	15700	8.79	20240805	0.01	N	462350	1000	93 억		63070	N	N	0	N	00	N
82	20240909	161132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16900	290	2	1.75	8564847850	486569	463.04	16380	18880	15920	21550	11630	16610	17603.23	0.50	0	16544	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1584	-1.57	6.84	12	5.19	-10747.00	2471.00	46050	20240702	-63.30	15700	20240805	7.64	46050	-63.30	20240702	15700	7.64	20240805	46050	-63.30	20240702	15700	7.64	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
83	20240909	151148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16850	240	2	1.44	8437967120	479035	455.87	16380	18880	15920	21550	11630	16610	17614.93	0.50	0	17905	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1580	-1.57	6.82	12	5.11	-10747.00	2471.00	46050	20240702	-63.41	15700	20240805	7.32	46050	-63.41	20240702	15700	7.32	20240805	46050	-63.41	20240702	15700	7.32	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
84	20240909	141145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17360	750	2	4.52	7756104220	439047	417.82	16380	18880	15920	21550	11630	16610	17666.25	0.50	0	13010	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1628	-1.62	7.03	12	4.68	-10747.00	2471.00	46050	20240702	-62.30	15700	20240805	10.57	46050	-62.30	20240702	15700	10.57	20240805	46050	-62.30	20240702	15700	10.57	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
85	20240909	131144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16950	340	2	2.05	2991969150	174452	166.02	16380	18340	15920	21550	11630	16610	17151.29	0.50	0	-11306	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1589	-1.58	6.86	12	1.86	-10747.00	2471.00	46050	20240702	-63.19	15700	20240805	7.96	46050	-63.19	20240702	15700	7.96	20240805	46050	-63.19	20240702	15700	7.96	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
86	20240909	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16200	-410	5	-2.47	684170010	42360	40.31	16380	16500	15920	21550	11630	16610	16149.15	0.50	0	-6494	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1519	-1.51	6.56	12	0.45	-10747.00	2471.00	46050	20240702	-64.82	15700	20240805	3.18	46050	-64.82	20240702	15700	3.18	20240805	46050	-64.82	20240702	15700	3.18	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
87	20240909	111140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16250	-360	5	-2.17	586760410	36351	34.59	16380	16500	15920	21550	11630	16610	16138.93	0.50	0	-9626	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1524	-1.51	6.58	12	0.39	-10747.00	2471.00	46050	20240702	-64.71	15700	20240805	3.50	46050	-64.71	20240702	15700	3.50	20240805	46050	-64.71	20240702	15700	3.50	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
88	20240909	101142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16110	-500	5	-3.01	442866250	27419	26.09	16380	16500	15920	21550	11630	16610	16148.43	0.50	0	-9312	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1510	-1.50	6.52	12	0.29	-10747.00	2471.00	46050	20240702	-65.02	15700	20240805	2.61	46050	-65.02	20240702	15700	2.61	20240805	46050	-65.02	20240702	15700	2.61	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
89	20240909	091136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16280	-330	5	-1.99	92068900	5642	5.37	16380	16500	16100	21550	11630	16610	16307.77	0.50	0	297	18383	17496	16973	16086	15563	17235	15825	94	4940	1000	11620	10	1	9375694	1526	-1.51	6.59	12	0.06	-10747.00	2471.00	46050	20240702	-64.65	15700	20240805	3.69	46050	-64.65	20240702	15700	3.69	20240805	46050	-64.65	20240702	15700	3.69	20240805	0.01	N	462350	1000	93 억		46800	N	N	0	N	00	N
90	20240906	161121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16610	-1110	5	-6.26	1763724210	104592	99.50	17850	17860	16450	23000	12410	17720	16863.09	0.57	0	-6328	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1557	-1.55	6.72	12	1.12	-10747.00	2471.00	46050	20240702	-63.93	15700	20240805	5.80	46050	-63.93	20240702	15700	5.80	20240805	46050	-63.93	20240702	15700	5.80	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
91	20240906	151140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16670	-1050	5	-5.93	1658880050	98293	93.50	17850	17860	16450	23000	12410	17720	16876.89	0.57	0	-3182	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1563	-1.55	6.75	12	1.05	-10747.00	2471.00	46050	20240702	-63.80	15700	20240805	6.18	46050	-63.80	20240702	15700	6.18	20240805	46050	-63.80	20240702	15700	6.18	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
92	20240906	141149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16480	-1240	5	-7.00	1456152440	86028	81.84	17850	17860	16450	23000	12410	17720	16926.49	0.57	0	-5635	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1545	-1.53	6.67	12	0.92	-10747.00	2471.00	46050	20240702	-64.21	15700	20240805	4.97	46050	-64.21	20240702	15700	4.97	20240805	46050	-64.21	20240702	15700	4.97	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
93	20240906	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16920	-800	5	-4.51	993070680	58094	55.26	17850	17860	16730	23000	12410	17720	17094.20	0.57	0	263	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1586	-1.57	6.85	12	0.62	-10747.00	2471.00	46050	20240702	-63.26	15700	20240805	7.77	46050	-63.26	20240702	15700	7.77	20240805	46050	-63.26	20240702	15700	7.77	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
94	20240906	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17000	-720	5	-4.06	937474930	54821	52.15	17850	17860	16730	23000	12410	17720	17100.65	0.57	0	35	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1594	-1.58	6.88	12	0.58	-10747.00	2471.00	46050	20240702	-63.08	15700	20240805	8.28	46050	-63.08	20240702	15700	8.28	20240805	46050	-63.08	20240702	15700	8.28	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
95	20240906	111141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16890	-830	5	-4.68	839353340	49015	46.63	17850	17860	16730	23000	12410	17720	17124.42	0.57	0	1078	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1584	-1.57	6.84	12	0.52	-10747.00	2471.00	46050	20240702	-63.32	15700	20240805	7.58	46050	-63.32	20240702	15700	7.58	20240805	46050	-63.32	20240702	15700	7.58	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
96	20240906	101137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17080	-640	5	-3.61	410690670	23638	22.49	17850	17860	17030	23000	12410	17720	17374.17	0.57	0	-1062	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1601	-1.59	6.91	12	0.25	-10747.00	2471.00	46050	20240702	-62.91	15700	20240805	8.79	46050	-62.91	20240702	15700	8.79	20240805	46050	-62.91	20240702	15700	8.79	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
97	20240906	091141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17700	-20	5	-0.11	67813960	3814	3.63	17850	17860	17610	23000	12410	17720	17780.27	0.57	0	-2597	19493	18606	18043	17156	16593	18325	16875	94	5280	1000	12400	10	1	9375694	1659	-1.65	7.16	12	0.04	-10747.00	2471.00	46050	20240702	-61.56	15700	20240805	12.74	46050	-61.56	20240702	15700	12.74	20240805	46050	-61.56	20240702	15700	12.74	20240805	0.01	N	462350	1000	93 억		53324	N	N	0	N	00	N
98	20240905	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17720	-950	5	-5.09	1885781490	104645	114.57	18670	18930	17480	24250	13070	18670	18020.80	0.57	0	-149	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1661	-1.65	7.17	12	1.12	-10747.00	2471.00	46050	20240702	-61.52	15700	20240805	12.87	46050	-61.52	20240702	15700	12.87	20240805	46050	-61.52	20240702	15700	12.87	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
99	20240905	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17580	-1090	5	-5.84	1838428320	101967	111.64	18670	18930	17480	24250	13070	18670	18029.64	0.57	0	110	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1648	-1.64	7.11	12	1.09	-10747.00	2471.00	46050	20240702	-61.82	15700	20240805	11.97	46050	-61.82	20240702	15700	11.97	20240805	46050	-61.82	20240702	15700	11.97	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
100	20240905	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17520	-1150	5	-6.16	1600668170	88433	96.82	18670	18930	17480	24250	13070	18670	18100.35	0.57	0	-5794	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1643	-1.63	7.09	12	0.94	-10747.00	2471.00	46050	20240702	-61.95	15700	20240805	11.59	46050	-61.95	20240702	15700	11.59	20240805	46050	-61.95	20240702	15700	11.59	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
101	20240905	131133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17810	-860	5	-4.61	1286803340	70693	77.40	18670	18930	17810	24250	13070	18670	18202.70	0.57	0	-5664	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1670	-1.66	7.21	12	0.75	-10747.00	2471.00	46050	20240702	-61.32	15700	20240805	13.44	46050	-61.32	20240702	15700	13.44	20240805	46050	-61.32	20240702	15700	13.44	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
102	20240905	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	-780	5	-4.18	1116232200	61146	66.95	18670	18930	17870	24250	13070	18670	18255.20	0.57	0	-7706	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1677	-1.66	7.24	12	0.65	-10747.00	2471.00	46050	20240702	-61.15	15700	20240805	13.95	46050	-61.15	20240702	15700	13.95	20240805	46050	-61.15	20240702	15700	13.95	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
103	20240905	111128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18010	-660	5	-3.54	859504790	46830	51.27	18670	18930	18000	24250	13070	18670	18353.72	0.57	0	-10435	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1689	-1.68	7.29	12	0.50	-10747.00	2471.00	46050	20240702	-60.89	15700	20240805	14.71	46050	-60.89	20240702	15700	14.71	20240805	46050	-60.89	20240702	15700	14.71	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
104	20240905	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18280	-390	5	-2.09	490609940	26475	28.99	18670	18930	18270	24250	13070	18670	18531.06	0.57	0	-10962	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1714	-1.70	7.40	12	0.28	-10747.00	2471.00	46050	20240702	-60.30	15700	20240805	16.43	46050	-60.30	20240702	15700	16.43	20240805	46050	-60.30	20240702	15700	16.43	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
105	20240905	091137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18830	160	2	0.86	41693370	2218	2.43	18670	18930	18670	24250	13070	18670	18797.73	0.57	0	-707	19823	19246	18923	18346	18023	19085	18185	94	5580	1000	13060	10	1	9375694	1765	-1.75	7.62	12	0.02	-10747.00	2471.00	46050	20240702	-59.11	15700	20240805	19.94	46050	-59.11	20240702	15700	19.94	20240805	46050	-59.11	20240702	15700	19.94	20240805	0.01	N	462350	1000	93 억		53473	N	N	0	N	00	N
106	20240904	161107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18670	-1580	5	-7.80	1730231450	91021	139.26	19340	19500	18600	26300	14200	20250	19009.16	0.70	0	-12409	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1750	-1.74	7.56	12	0.97	-10747.00	2471.00	46050	20240702	-59.46	15700	20240805	18.92	46050	-59.46	20240702	15700	18.92	20240805	46050	-59.46	20240702	15700	18.92	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
107	20240904	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18640	-1610	5	-7.95	1656734810	87081	133.23	19340	19500	18600	26300	14200	20250	19025.22	0.70	0	-12034	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1748	-1.73	7.54	12	0.93	-10747.00	2471.00	46050	20240702	-59.52	15700	20240805	18.73	46050	-59.52	20240702	15700	18.73	20240805	46050	-59.52	20240702	15700	18.73	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
108	20240904	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18680	-1570	5	-7.75	1480871390	77644	118.79	19340	19500	18650	26300	14200	20250	19072.58	0.70	0	-11918	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1751	-1.74	7.56	12	0.83	-10747.00	2471.00	46050	20240702	-59.44	15700	20240805	18.98	46050	-59.44	20240702	15700	18.98	20240805	46050	-59.44	20240702	15700	18.98	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
109	20240904	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18880	-1370	5	-6.77	1214489530	63469	97.11	19340	19500	18840	26300	14200	20250	19135.16	0.70	0	-9473	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1770	-1.76	7.64	12	0.68	-10747.00	2471.00	46050	20240702	-59.00	15700	20240805	20.25	46050	-59.00	20240702	15700	20.25	20240805	46050	-59.00	20240702	15700	20.25	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
110	20240904	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19110	-1140	5	-5.63	866840680	45136	69.06	19340	19500	19050	26300	14200	20250	19205.08	0.70	0	-3990	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1792	-1.78	7.73	12	0.48	-10747.00	2471.00	46050	20240702	-58.50	15700	20240805	21.72	46050	-58.50	20240702	15700	21.72	20240805	46050	-58.50	20240702	15700	21.72	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
111	20240904	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19100	-1150	5	-5.68	719894110	37441	57.28	19340	19500	19050	26300	14200	20250	19227.43	0.70	0	-5458	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1791	-1.78	7.73	12	0.40	-10747.00	2471.00	46050	20240702	-58.52	15700	20240805	21.66	46050	-58.52	20240702	15700	21.66	20240805	46050	-58.52	20240702	15700	21.66	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
112	20240904	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19190	-1060	5	-5.23	419566290	21744	33.27	19340	19500	19160	26300	14200	20250	19295.73	0.70	0	-2691	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1799	-1.79	7.77	12	0.23	-10747.00	2471.00	46050	20240702	-58.33	15700	20240805	22.23	46050	-58.33	20240702	15700	22.23	20240805	46050	-58.33	20240702	15700	22.23	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
113	20240904	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19450	-800	5	-3.95	142850870	7394	11.31	19340	19500	19160	26300	14200	20250	19319.84	0.70	0	588	21223	20736	20113	19626	19003	20980	19870	94	6050	1000	14170	10	1	9375694	1824	-1.81	7.87	12	0.08	-10747.00	2471.00	46050	20240702	-57.76	15700	20240805	23.89	46050	-57.76	20240702	15700	23.89	20240805	46050	-57.76	20240702	15700	23.89	20240805	0.01	N	462350	1000	93 억		65833	N	N	0	N	00	N
114	20240903	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	600	2	3.05	1315228640	65109	143.34	19490	20600	19490	25500	13760	19650	20200.32	0.64	0	5211	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1899	-1.88	8.20	12	0.69	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
115	20240903	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	450	2	2.29	1264451860	62593	137.80	19490	20600	19490	25500	13760	19650	20201.17	0.64	0	4554	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1885	-1.87	8.13	12	0.67	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
116	20240903	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	500	2	2.54	1189874810	58881	129.63	19490	20600	19490	25500	13760	19650	20208.13	0.64	0	3287	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1889	-1.87	8.15	12	0.63	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
117	20240903	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19980	330	2	1.68	1029680180	50854	111.95	19490	20600	19490	25500	13760	19650	20247.77	0.64	0	-1644	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	10	1	9375694	1873	-1.86	8.09	12	0.54	-10747.00	2471.00	46050	20240702	-56.61	15700	20240805	27.26	46050	-56.61	20240702	15700	27.26	20240805	46050	-56.61	20240702	15700	27.26	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
118	20240903	121057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	700	2	3.56	826169540	40794	89.81	19490	20600	19490	25500	13760	19650	20252.23	0.64	0	277	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1908	-1.89	8.24	12	0.44	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
119	20240903	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	800	2	4.07	735564890	36340	80.00	19490	20600	19490	25500	13760	19650	20241.19	0.64	0	912	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1917	-1.90	8.28	12	0.39	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	46050	-55.59	20240702	15700	30.25	20240805	46050	-55.59	20240702	15700	30.25	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
120	20240903	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	700	2	3.56	456307440	22672	49.91	19490	20450	19490	25500	13760	19650	20126.47	0.64	0	1626	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	50	1	9375694	1908	-1.89	8.24	12	0.24	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
121	20240903	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	150	2	0.76	61140020	3105	6.84	19490	19980	19490	25500	13760	19650	19690.83	0.64	0	306	20610	20130	19570	19090	18530	19850	18810	94	5850	1000	13750	10	1	9375694	1856	-1.84	8.01	12	0.03	-10747.00	2471.00	46050	20240702	-57.00	15700	20240805	26.11	46050	-57.00	20240702	15700	26.11	20240805	46050	-57.00	20240702	15700	26.11	20240805	0.01	N	462350	1000	93 억		60083	N	N	0	N	00	N
122	20240902	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19650	-220	5	-1.11	861947860	44482	118.25	20050	20050	19010	25800	13910	19870	19375.81	0.65	0	-1106	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1842	-1.83	7.95	12	0.47	-10747.00	2471.00	46050	20240702	-57.33	15700	20240805	25.16	46050	-57.33	20240702	15700	25.16	20240805	46050	-57.33	20240702	15700	25.16	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
123	20240902	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19620	-250	5	-1.26	803199540	41488	110.29	20050	20050	19010	25800	13910	19870	19359.80	0.65	0	-1117	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1840	-1.83	7.94	12	0.44	-10747.00	2471.00	46050	20240702	-57.39	15700	20240805	24.97	46050	-57.39	20240702	15700	24.97	20240805	46050	-57.39	20240702	15700	24.97	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
124	20240902	141100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19400	-470	5	-2.37	764948890	39524	105.07	20050	20050	19010	25800	13910	19870	19354.04	0.65	0	-1589	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1819	-1.81	7.85	12	0.42	-10747.00	2471.00	46050	20240702	-57.87	15700	20240805	23.57	46050	-57.87	20240702	15700	23.57	20240805	46050	-57.87	20240702	15700	23.57	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
125	20240902	131056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19300	-570	5	-2.87	643555940	33275	88.45	20050	20050	19010	25800	13910	19870	19340.52	0.65	0	-3176	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1810	-1.80	7.81	12	0.35	-10747.00	2471.00	46050	20240702	-58.09	15700	20240805	22.93	46050	-58.09	20240702	15700	22.93	20240805	46050	-58.09	20240702	15700	22.93	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
126	20240902	121101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19230	-640	5	-3.22	616154580	31851	84.67	20050	20050	19010	25800	13910	19870	19344.91	0.65	0	-2783	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1803	-1.79	7.78	12	0.34	-10747.00	2471.00	46050	20240702	-58.24	15700	20240805	22.48	46050	-58.24	20240702	15700	22.48	20240805	46050	-58.24	20240702	15700	22.48	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
127	20240902	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19140	-730	5	-3.67	581001760	30020	79.80	20050	20050	19010	25800	13910	19870	19353.82	0.65	0	-3316	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1795	-1.78	7.75	12	0.32	-10747.00	2471.00	46050	20240702	-58.44	15700	20240805	21.91	46050	-58.44	20240702	15700	21.91	20240805	46050	-58.44	20240702	15700	21.91	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
128	20240902	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19360	-510	5	-2.57	273539150	14014	37.25	20050	20050	19360	25800	13910	19870	19518.99	0.65	0	-2502	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1815	-1.80	7.83	12	0.15	-10747.00	2471.00	46050	20240702	-57.96	15700	20240805	23.31	46050	-57.96	20240702	15700	23.31	20240805	46050	-57.96	20240702	15700	23.31	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N
129	20240902	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19600	-270	5	-1.36	60768420	3081	8.19	20050	20050	19600	25800	13910	19870	19723.60	0.65	0	-1778	20490	20180	19940	19630	19390	20060	19510	94	5930	1000	13900	10	1	9375694	1838	-1.82	7.93	12	0.03	-10747.00	2471.00	46050	20240702	-57.44	15700	20240805	24.84	46050	-57.44	20240702	15700	24.84	20240805	46050	-57.44	20240702	15700	24.84	20240805	0.01	N	462350	1000	93 억		61210	N	N	0	N	00	N