KissMeData/108380/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	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-190	5	-1.55	189982670	15687	67.36	12250	12400	12050	15920	8580	12250	12110.84	2.30	0	2041	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1154	13.77	0.50	12	0.16	876.00	23964.00	20800	20240604	-42.02	10450	20231027	15.41	20800	-42.02	20240604	10730	12.40	20240117	20800	-42.02	20240604	10450	15.41	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
3	20240930	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-160	5	-1.31	170468380	14069	60.41	12250	12400	12050	15920	8580	12250	12116.60	2.30	0	2146	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1157	13.80	0.50	12	0.15	876.00	23964.00	20800	20240604	-41.88	10450	20231027	15.69	20800	-41.88	20240604	10730	12.67	20240117	20800	-41.88	20240604	10450	15.69	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
4	20240930	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	-120	5	-0.98	128782220	10619	45.60	12250	12400	12050	15920	8580	12250	12127.53	2.30	0	2485	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1161	13.85	0.51	12	0.11	876.00	23964.00	20800	20240604	-41.68	10450	20231027	16.08	20800	-41.68	20240604	10730	13.05	20240117	20800	-41.68	20240604	10450	16.08	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
5	20240930	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-130	5	-1.06	123675290	10198	43.79	12250	12400	12050	15920	8580	12250	12127.41	2.30	0	2084	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1160	13.84	0.51	12	0.11	876.00	23964.00	20800	20240604	-41.73	10450	20231027	15.98	20800	-41.73	20240604	10730	12.95	20240117	20800	-41.73	20240604	10450	15.98	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
6	20240930	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-160	5	-1.31	86847900	7164	30.76	12250	12400	12050	15920	8580	12250	12122.82	2.30	0	-934	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1157	13.80	0.50	12	0.07	876.00	23964.00	20800	20240604	-41.88	10450	20231027	15.69	20800	-41.88	20240604	10730	12.67	20240117	20800	-41.88	20240604	10450	15.69	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
7	20240930	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	-180	5	-1.47	49868130	4100	17.60	12250	12400	12060	15920	8580	12250	12162.96	2.30	0	-1813	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1155	13.78	0.50	12	0.04	876.00	23964.00	20800	20240604	-41.97	10450	20231027	15.50	20800	-41.97	20240604	10730	12.49	20240117	20800	-41.97	20240604	10450	15.50	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
8	20240930	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-90	5	-0.73	21993880	1796	7.71	12250	12400	12160	15920	8580	12250	12246.04	2.30	0	-13	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1163	13.88	0.51	12	0.02	876.00	23964.00	20800	20240604	-41.54	10450	20231027	16.36	20800	-41.54	20240604	10730	13.33	20240117	20800	-41.54	20240604	10450	16.36	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
9	20240930	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	0	3	0.00	3163080	258	1.11	12250	12400	12250	15920	8580	12250	12260.00	2.30	0	-107	12803	12526	12353	12076	11903	12440	11990	48	3670	500	7840	10	1	9567333	1172	13.98	0.51	12	0.00	876.00	23964.00	20800	20240604	-41.11	10450	20231027	17.22	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10450	17.22	20231027	2.19	N	108380	500	47 억		219804	N	N	0	N	00	N
10	20240927	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-250	5	-2.00	288045010	23288	150.12	12400	12630	12180	16250	8750	12500	12369.58	2.35	0	-4980	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1172	13.98	0.51	12	0.24	876.00	23964.00	20800	20240604	-41.11	10450	20231027	17.22	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10450	17.22	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
11	20240927	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-280	5	-2.24	277001830	22387	144.31	12400	12630	12180	16250	8750	12500	12373.33	2.35	0	-4534	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1169	13.95	0.51	12	0.23	876.00	23964.00	20800	20240604	-41.25	10450	20231027	16.94	20800	-41.25	20240604	10730	13.89	20240117	20800	-41.25	20240604	10450	16.94	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
12	20240927	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-300	5	-2.40	260962490	21073	135.84	12400	12630	12200	16250	8750	12500	12383.74	2.35	0	-5085	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1167	13.93	0.51	12	0.22	876.00	23964.00	20800	20240604	-41.35	10450	20231027	16.75	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10450	16.75	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
13	20240927	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-240	5	-1.92	185707100	14927	96.22	12400	12630	12260	16250	8750	12500	12441.02	2.35	0	-1560	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1173	14.00	0.51	12	0.16	876.00	23964.00	20800	20240604	-41.06	10450	20231027	17.32	20800	-41.06	20240604	10730	14.26	20240117	20800	-41.06	20240604	10450	17.32	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
14	20240927	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	-210	5	-1.68	171832310	13797	88.94	12400	12630	12280	16250	8750	12500	12454.32	2.35	0	-1000	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1176	14.03	0.51	12	0.14	876.00	23964.00	20800	20240604	-40.91	10450	20231027	17.61	20800	-40.91	20240604	10730	14.54	20240117	20800	-40.91	20240604	10450	17.61	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
15	20240927	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	-170	5	-1.36	158069740	12679	81.73	12400	12630	12330	16250	8750	12500	12467.05	2.35	0	-733	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1180	14.08	0.51	12	0.13	876.00	23964.00	20800	20240604	-40.72	10450	20231027	17.99	20800	-40.72	20240604	10730	14.91	20240117	20800	-40.72	20240604	10450	17.99	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
16	20240927	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	80	2	0.64	62782070	5019	32.35	12400	12630	12400	16250	8750	12500	12508.88	2.35	0	515	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1204	14.36	0.52	12	0.05	876.00	23964.00	20800	20240604	-39.52	10450	20231027	20.38	20800	-39.52	20240604	10730	17.24	20240117	20800	-39.52	20240604	10450	20.38	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
17	20240927	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	-100	5	-0.80	359600	29	0.19	12400	12400	12400	16250	8750	12500	12400.00	2.35	0	-5	12766	12632	12416	12282	12066	12700	12350	48	3750	500	8000	10	1	9567333	1186	14.16	0.52	12	0.00	876.00	23964.00	20800	20240604	-40.38	10450	20231027	18.66	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10450	18.66	20231027	2.18	N	108380	500	47 억		224784	N	N	0	N	00	N
18	20240926	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	230	2	1.87	193092370	15513	153.31	12200	12550	12200	15950	8590	12270	12447.13	2.32	0	2224	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1196	14.27	0.52	12	0.16	876.00	23964.00	20800	20240604	-39.90	10450	20231027	19.62	20800	-39.90	20240604	10730	16.50	20240117	20800	-39.90	20240604	10450	19.62	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
19	20240926	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	180	2	1.47	185646200	14917	147.42	12200	12550	12200	15950	8590	12270	12445.28	2.32	0	2312	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1191	14.21	0.52	12	0.16	876.00	23964.00	20800	20240604	-40.14	10450	20231027	19.14	20800	-40.14	20240604	10730	16.03	20240117	20800	-40.14	20240604	10450	19.14	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
20	20240926	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	230	2	1.87	152839130	12287	121.43	12200	12550	12200	15950	8590	12270	12439.09	2.32	0	2635	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1196	14.27	0.52	12	0.13	876.00	23964.00	20800	20240604	-39.90	10450	20231027	19.62	20800	-39.90	20240604	10730	16.50	20240117	20800	-39.90	20240604	10450	19.62	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
21	20240926	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	240	2	1.96	137230450	11039	109.09	12200	12550	12200	15950	8590	12270	12431.42	2.32	0	2292	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1197	14.28	0.52	12	0.12	876.00	23964.00	20800	20240604	-39.86	10450	20231027	19.71	20800	-39.86	20240604	10730	16.59	20240117	20800	-39.86	20240604	10450	19.71	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
22	20240926	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	190	2	1.55	120092600	9667	95.53	12200	12550	12200	15950	8590	12270	12422.94	2.32	0	2058	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1192	14.22	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.10	10450	20231027	19.23	20800	-40.10	20240604	10730	16.12	20240117	20800	-40.10	20240604	10450	19.23	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
23	20240926	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	190	2	1.55	97399180	7843	77.51	12200	12550	12200	15950	8590	12270	12418.61	2.32	0	1406	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1192	14.22	0.52	12	0.08	876.00	23964.00	20800	20240604	-40.10	10450	20231027	19.23	20800	-40.10	20240604	10730	16.12	20240117	20800	-40.10	20240604	10450	19.23	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
24	20240926	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	190	2	1.55	72280360	5827	57.58	12200	12550	12200	15950	8590	12270	12404.39	2.32	0	1472	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1192	14.22	0.52	12	0.06	876.00	23964.00	20800	20240604	-40.10	10450	20231027	19.23	20800	-40.10	20240604	10730	16.12	20240117	20800	-40.10	20240604	10450	19.23	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
25	20240926	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-70	5	-0.57	1232860	101	1.00	12200	12210	12200	15950	8590	12270	12206.53	2.32	0	-1	12570	12420	12300	12150	12030	12360	12090	48	3680	500	7850	10	1	9567333	1167	13.93	0.51	12	0.00	876.00	23964.00	20800	20240604	-41.35	10450	20231027	16.75	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10450	16.75	20231027	2.18	N	108380	500	47 억		222219	N	N	0	N	00	N
26	20240925	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	-90	5	-0.73	124347900	10119	81.82	12360	12450	12180	16060	8660	12360	12288.56	2.33	0	-832	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1174	14.01	0.51	12	0.11	876.00	23964.00	20800	20240604	-41.01	10450	20231027	17.42	20800	-41.01	20240604	10730	14.35	20240117	20800	-41.01	20240604	10450	17.42	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
27	20240925	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-170	5	-1.38	122912760	10002	80.88	12360	12450	12180	16060	8660	12360	12288.82	2.33	0	-783	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1166	13.92	0.51	12	0.10	876.00	23964.00	20800	20240604	-41.39	10450	20231027	16.65	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10450	16.65	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
28	20240925	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-60	5	-0.49	79181750	6420	51.91	12360	12450	12220	16060	8660	12360	12333.61	2.33	0	-732	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1177	14.04	0.51	12	0.07	876.00	23964.00	20800	20240604	-40.87	10450	20231027	17.70	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10450	17.70	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
29	20240925	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-60	5	-0.49	70846340	5742	46.43	12360	12450	12220	16060	8660	12360	12338.27	2.33	0	-780	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1177	14.04	0.51	12	0.06	876.00	23964.00	20800	20240604	-40.87	10450	20231027	17.70	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10450	17.70	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
30	20240925	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	-20	5	-0.16	57057790	4622	37.37	12360	12450	12220	16060	8660	12360	12344.83	2.33	0	-651	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1181	14.09	0.51	12	0.05	876.00	23964.00	20800	20240604	-40.67	10450	20231027	18.09	20800	-40.67	20240604	10730	15.00	20240117	20800	-40.67	20240604	10450	18.09	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
31	20240925	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	10	2	0.08	39506700	3201	25.88	12360	12450	12220	16060	8660	12360	12341.99	2.33	0	-413	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1183	14.12	0.52	12	0.03	876.00	23964.00	20800	20240604	-40.53	10450	20231027	18.37	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10450	18.37	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
32	20240925	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	0	3	0.00	24536150	1990	16.09	12360	12450	12220	16060	8660	12360	12329.72	2.33	0	143	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1183	14.11	0.52	12	0.02	876.00	23964.00	20800	20240604	-40.58	10450	20231027	18.28	20800	-40.58	20240604	10730	15.19	20240117	20800	-40.58	20240604	10450	18.28	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
33	20240925	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	-10	5	-0.08	846070	69	0.56	12360	12360	12220	16060	8660	12360	12261.88	2.33	0	-7	12760	12560	12370	12170	11980	12465	12075	48	3700	500	7910	10	1	9567333	1182	14.10	0.52	12	0.00	876.00	23964.00	20800	20240604	-40.62	10450	20231027	18.18	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10450	18.18	20231027	2.22	N	108380	500	47 억		223051	N	N	0	N	00	N
34	20240924	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	10	2	0.08	142967420	11627	171.84	12550	12570	12180	16050	8650	12350	12296.16	2.35	0	-2007	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1183	14.11	0.52	12	0.12	876.00	23964.00	20800	20240604	-40.58	10450	20231027	18.28	20800	-40.58	20240604	10730	15.19	20240117	20800	-40.58	20240604	10450	18.28	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
35	20240924	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-50	5	-0.40	131449020	10693	158.04	12550	12570	12180	16050	8650	12350	12293.00	2.35	0	-1391	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1177	14.04	0.51	12	0.11	876.00	23964.00	20800	20240604	-40.87	10450	20231027	17.70	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10450	17.70	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
36	20240924	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-170	5	-1.38	107145170	8705	128.66	12550	12570	12180	16050	8650	12350	12308.46	2.35	0	-1222	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1165	13.90	0.51	12	0.09	876.00	23964.00	20800	20240604	-41.44	10450	20231027	16.56	20800	-41.44	20240604	10730	13.51	20240117	20800	-41.44	20240604	10450	16.56	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
37	20240924	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-130	5	-1.05	98758400	8018	118.50	12550	12570	12190	16050	8650	12350	12317.09	2.35	0	-1221	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1169	13.95	0.51	12	0.08	876.00	23964.00	20800	20240604	-41.25	10450	20231027	16.94	20800	-41.25	20240604	10730	13.89	20240117	20800	-41.25	20240604	10450	16.94	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
38	20240924	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	0	3	0.00	65986400	5338	78.89	12550	12570	12290	16050	8650	12350	12361.63	2.35	0	-915	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1182	14.10	0.52	12	0.06	876.00	23964.00	20800	20240604	-40.62	10450	20231027	18.18	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10450	18.18	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
39	20240924	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	20	2	0.16	47354930	3824	56.52	12550	12570	12300	16050	8650	12350	12383.61	2.35	0	-900	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1183	14.12	0.52	12	0.04	876.00	23964.00	20800	20240604	-40.53	10450	20231027	18.37	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10450	18.37	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
40	20240924	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	0	3	0.00	29983610	2416	35.71	12550	12570	12340	16050	8650	12350	12410.43	2.35	0	-736	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1182	14.10	0.52	12	0.03	876.00	23964.00	20800	20240604	-40.62	10450	20231027	18.18	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10450	18.18	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
41	20240924	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	220	2	1.78	6164140	493	7.29	12550	12570	12490	16050	8650	12350	12503.33	2.35	0	-419	12590	12470	12410	12290	12230	12440	12260	48	3700	500	7900	10	1	9567333	1203	14.35	0.52	12	0.01	876.00	23964.00	20800	20240604	-39.57	10450	20231027	20.29	20800	-39.57	20240604	10730	17.15	20240117	20800	-39.57	20240604	10450	20.29	20231027	2.19	N	108380	500	47 억		225058	N	N	0	N	00	N
42	20240923	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	-210	5	-1.67	83989550	6766	26.69	12530	12530	12350	16320	8800	12560	12413.48	2.38	0	-2348	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1182	14.10	0.52	12	0.07	876.00	23964.00	20800	20240604	-40.62	10450	20231027	18.18	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10450	18.18	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
43	20240923	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12440	-120	5	-0.96	67419040	5425	21.40	12530	12530	12360	16320	8800	12560	12427.47	2.38	0	-2332	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1190	14.20	0.52	12	0.06	876.00	23964.00	20800	20240604	-40.19	10450	20231027	19.04	20800	-40.19	20240604	10730	15.94	20240117	20800	-40.19	20240604	10450	19.04	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
44	20240923	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-180	5	-1.43	55354470	4452	17.56	12530	12530	12380	16320	8800	12560	12433.62	2.38	0	-1685	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1184	14.13	0.52	12	0.05	876.00	23964.00	20800	20240604	-40.48	10450	20231027	18.47	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10450	18.47	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
45	20240923	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	-130	5	-1.04	39479630	3173	12.52	12530	12530	12400	16320	8800	12560	12442.37	2.38	0	-1134	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1189	14.19	0.52	12	0.03	876.00	23964.00	20800	20240604	-40.24	10450	20231027	18.95	20800	-40.24	20240604	10730	15.84	20240117	20800	-40.24	20240604	10450	18.95	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
46	20240923	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-60	5	-0.48	30538250	2455	9.69	12530	12530	12400	16320	8800	12560	12439.21	2.38	0	-504	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1196	14.27	0.52	12	0.03	876.00	23964.00	20800	20240604	-39.90	10450	20231027	19.62	20800	-39.90	20240604	10730	16.50	20240117	20800	-39.90	20240604	10450	19.62	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
47	20240923	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-140	5	-1.11	27534980	2214	8.73	12530	12530	12400	16320	8800	12560	12436.76	2.38	0	-383	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1188	14.18	0.52	12	0.02	876.00	23964.00	20800	20240604	-40.29	10450	20231027	18.85	20800	-40.29	20240604	10730	15.75	20240117	20800	-40.29	20240604	10450	18.85	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
48	20240923	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	-160	5	-1.27	20775970	1670	6.59	12530	12530	12400	16320	8800	12560	12440.70	2.38	0	-255	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1186	14.16	0.52	12	0.02	876.00	23964.00	20800	20240604	-40.38	10450	20231027	18.66	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10450	18.66	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
49	20240923	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	-30	5	-0.24	1052520	84	0.33	12530	12530	12530	16320	8800	12560	12530.00	2.38	0	-32	12873	12716	12523	12366	12173	12795	12445	48	3760	500	8030	10	1	9567333	1199	14.30	0.52	12	0.00	876.00	23964.00	20800	20240604	-39.76	10450	20231027	19.90	20800	-39.76	20240604	10730	16.78	20240117	20800	-39.76	20240604	10450	19.90	20231027	2.19	N	108380	500	47 억		227344	N	N	0	N	00	N
50	20240913	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	620	2	5.29	588442890	48607	308.79	11600	12340	11600	15220	8200	11710	12106.13	2.64	0	-10288	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1180	14.08	0.51	12	0.51	876.00	23964.00	20800	20240604	-40.72	10450	20231027	17.99	20800	-40.72	20240604	10730	14.91	20240117	20800	-40.72	20240604	10450	17.99	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
51	20240913	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	570	2	4.87	532907030	44079	280.03	11600	12330	11600	15220	8200	11710	12089.82	2.64	0	-8696	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1175	14.02	0.51	12	0.46	876.00	23964.00	20800	20240604	-40.96	10450	20231027	17.51	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10450	17.51	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
52	20240913	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	410	2	3.50	393940380	32708	207.79	11600	12170	11600	15220	8200	11710	12044.16	2.64	0	-4568	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1160	13.84	0.51	12	0.34	876.00	23964.00	20800	20240604	-41.73	10450	20231027	15.98	20800	-41.73	20240604	10730	12.95	20240117	20800	-41.73	20240604	10450	15.98	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
53	20240913	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	360	2	3.07	306274960	25479	161.86	11600	12170	11600	15220	8200	11710	12020.68	2.64	0	-587	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1155	13.78	0.50	12	0.27	876.00	23964.00	20800	20240604	-41.97	10450	20231027	15.50	20800	-41.97	20240604	10730	12.49	20240117	20800	-41.97	20240604	10450	15.50	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
54	20240913	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	380	2	3.25	222294870	18545	117.81	11600	12130	11600	15220	8200	11710	11986.78	2.64	0	522	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1157	13.80	0.50	12	0.19	876.00	23964.00	20800	20240604	-41.88	10450	20231027	15.69	20800	-41.88	20240604	10730	12.67	20240117	20800	-41.88	20240604	10450	15.69	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
55	20240913	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	370	2	3.16	153456260	12851	81.64	11600	12130	11600	15220	8200	11710	11941.19	2.64	0	2399	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1156	13.79	0.50	12	0.13	876.00	23964.00	20800	20240604	-41.92	10450	20231027	15.60	20800	-41.92	20240604	10730	12.58	20240117	20800	-41.92	20240604	10450	15.60	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
56	20240913	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	110	2	0.94	26574680	2255	14.33	11600	11870	11600	15220	8200	11710	11784.78	2.64	0	-714	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1131	13.49	0.49	12	0.02	876.00	23964.00	20800	20240604	-43.17	10450	20231027	13.11	20800	-43.17	20240604	10730	10.16	20240117	20800	-43.17	20240604	10450	13.11	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
57	20240913	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	30	2	0.26	7142830	609	3.87	11600	11820	11600	15220	8200	11710	11728.78	2.64	0	169	12036	11872	11636	11472	11236	11955	11555	48	3510	500	7490	10	1	9567333	1123	13.40	0.49	12	0.01	876.00	23964.00	20800	20240604	-43.56	10450	20231027	12.34	20800	-43.56	20240604	10730	9.41	20240117	20800	-43.56	20240604	10450	12.34	20231027	2.28	N	108380	500	47 억		252162	N	N	0	N	00	N
58	20240912	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	360	2	3.17	183026450	15741	147.21	11530	11800	11400	14750	7950	11350	11627.37	2.60	0	3347	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1120	13.37	0.49	12	0.16	876.00	23964.00	20800	20240604	-43.70	10450	20231027	12.06	20800	-43.70	20240604	10730	9.13	20240117	20800	-43.70	20240604	10450	12.06	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
59	20240912	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	410	2	3.61	176352530	15172	141.89	11530	11800	11400	14750	7950	11350	11623.55	2.60	0	3305	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1125	13.42	0.49	12	0.16	876.00	23964.00	20800	20240604	-43.46	10450	20231027	12.54	20800	-43.46	20240604	10730	9.60	20240117	20800	-43.46	20240604	10450	12.54	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
60	20240912	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	350	2	3.08	148082700	12771	119.43	11530	11740	11400	14750	7950	11350	11595.23	2.60	0	2486	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1119	13.36	0.49	12	0.13	876.00	23964.00	20800	20240604	-43.75	10450	20231027	11.96	20800	-43.75	20240604	10730	9.04	20240117	20800	-43.75	20240604	10450	11.96	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
61	20240912	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	290	2	2.56	78107230	6780	63.41	11530	11640	11400	14750	7950	11350	11520.24	2.60	0	1694	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1114	13.29	0.49	12	0.07	876.00	23964.00	20800	20240604	-44.04	10450	20231027	11.39	20800	-44.04	20240604	10730	8.48	20240117	20800	-44.04	20240604	10450	11.39	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
62	20240912	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	270	2	2.38	74234180	6447	60.29	11530	11630	11400	14750	7950	11350	11514.53	2.60	0	1477	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1112	13.26	0.48	12	0.07	876.00	23964.00	20800	20240604	-44.13	10450	20231027	11.20	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10450	11.20	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
63	20240912	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	220	2	1.94	69605240	6048	56.56	11530	11630	11400	14750	7950	11350	11508.80	2.60	0	1211	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1107	13.21	0.48	12	0.06	876.00	23964.00	20800	20240604	-44.38	10450	20231027	10.72	20800	-44.38	20240604	10730	7.83	20240117	20800	-44.38	20240604	10450	10.72	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
64	20240912	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	250	2	2.20	64215060	5582	52.20	11530	11630	11400	14750	7950	11350	11503.95	2.60	0	1593	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1110	13.24	0.48	12	0.06	876.00	23964.00	20800	20240604	-44.23	10450	20231027	11.00	20800	-44.23	20240604	10730	8.11	20240117	20800	-44.23	20240604	10450	11.00	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
65	20240912	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	80	2	0.70	6477640	567	5.30	11530	11530	11400	14750	7950	11350	11424.41	2.60	0	93	11563	11456	11333	11226	11103	11395	11165	48	3400	500	7260	10	1	9567333	1094	13.05	0.48	12	0.01	876.00	23964.00	20800	20240604	-45.05	10450	20231027	9.38	20800	-45.05	20240604	10730	6.52	20240117	20800	-45.05	20240604	10450	9.38	20231027	2.25	N	108380	500	47 억		248856	N	N	0	N	00	N
66	20240911	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	0	3	0.00	120816700	10693	82.92	11440	11440	11210	14750	7950	11350	11298.67	2.67	0	-6290	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1086	12.96	0.47	12	0.11	876.00	23964.00	20800	20240604	-45.43	10450	20231027	8.61	20800	-45.43	20240604	10730	5.78	20240117	20800	-45.43	20240604	10450	8.61	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
67	20240911	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11320	-30	5	-0.26	118702110	10506	81.47	11440	11440	11210	14750	7950	11350	11298.51	2.67	0	-6197	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1083	12.92	0.47	12	0.11	876.00	23964.00	20800	20240604	-45.58	10450	20231027	8.33	20800	-45.58	20240604	10730	5.50	20240117	20800	-45.58	20240604	10450	8.33	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
68	20240911	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	-70	5	-0.62	85942720	7593	58.88	11440	11440	11250	14750	7950	11350	11318.68	2.67	0	-4967	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1079	12.88	0.47	12	0.08	876.00	23964.00	20800	20240604	-45.77	10450	20231027	7.94	20800	-45.77	20240604	10730	5.13	20240117	20800	-45.77	20240604	10450	7.94	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
69	20240911	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	20	2	0.18	47961640	4228	32.79	11440	11440	11270	14750	7950	11350	11343.81	2.67	0	-3041	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1088	12.98	0.47	12	0.04	876.00	23964.00	20800	20240604	-45.34	10450	20231027	8.80	20800	-45.34	20240604	10730	5.96	20240117	20800	-45.34	20240604	10450	8.80	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
70	20240911	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-10	5	-0.09	37526930	3308	25.65	11440	11440	11270	14750	7950	11350	11344.30	2.67	0	-2277	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1085	12.95	0.47	12	0.03	876.00	23964.00	20800	20240604	-45.48	10450	20231027	8.52	20800	-45.48	20240604	10730	5.68	20240117	20800	-45.48	20240604	10450	8.52	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
71	20240911	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	10	2	0.09	25603100	2257	17.50	11440	11440	11270	14750	7950	11350	11343.86	2.67	0	-1992	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1087	12.97	0.47	12	0.02	876.00	23964.00	20800	20240604	-45.38	10450	20231027	8.71	20800	-45.38	20240604	10730	5.87	20240117	20800	-45.38	20240604	10450	8.71	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
72	20240911	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	30	2	0.26	9549820	838	6.50	11440	11440	11360	14750	7950	11350	11395.97	2.67	0	-668	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1089	12.99	0.47	12	0.01	876.00	23964.00	20800	20240604	-45.29	10450	20231027	8.90	20800	-45.29	20240604	10730	6.06	20240117	20800	-45.29	20240604	10450	8.90	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
73	20240911	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	80	2	0.70	114360	10	0.08	11440	11440	11430	14750	7950	11350	11436.00	2.67	0	0	11730	11540	11360	11170	10990	11535	11165	48	3400	500	7260	10	1	9567333	1094	13.05	0.48	12	0.00	876.00	23964.00	20800	20240604	-45.05	10450	20231027	9.38	20800	-45.05	20240604	10730	6.52	20240117	20800	-45.05	20240604	10450	9.38	20231027	2.28	N	108380	500	47 억		255159	N	N	0	N	00	N
74	20240910	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-50	5	-0.44	146045560	12896	59.26	11350	11550	11180	14820	7980	11400	11324.86	2.72	0	-4885	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1086	12.96	0.47	12	0.13	876.00	23964.00	20800	20240604	-45.43	10450	20231027	8.61	20800	-45.43	20240604	10730	5.78	20240117	20800	-45.43	20240604	10450	8.61	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
75	20240910	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	-190	5	-1.67	141793990	12520	57.53	11350	11550	11180	14820	7980	11400	11325.40	2.72	0	-4696	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1072	12.80	0.47	12	0.13	876.00	23964.00	20800	20240604	-46.11	10450	20231027	7.27	20800	-46.11	20240604	10730	4.47	20240117	20800	-46.11	20240604	10450	7.27	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
76	20240910	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	-170	5	-1.49	125266500	11044	50.75	11350	11550	11210	14820	7980	11400	11342.49	2.72	0	-4813	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1074	12.82	0.47	12	0.12	876.00	23964.00	20800	20240604	-46.01	10450	20231027	7.46	20800	-46.01	20240604	10730	4.66	20240117	20800	-46.01	20240604	10450	7.46	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
77	20240910	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-100	5	-0.88	112036790	9869	45.35	11350	11550	11210	14820	7980	11400	11352.40	2.72	0	-3676	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1081	12.90	0.47	12	0.10	876.00	23964.00	20800	20240604	-45.67	10450	20231027	8.13	20800	-45.67	20240604	10730	5.31	20240117	20800	-45.67	20240604	10450	8.13	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
78	20240910	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	-110	5	-0.96	106586460	9385	43.12	11350	11550	11210	14820	7980	11400	11357.11	2.72	0	-3431	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1080	12.89	0.47	12	0.10	876.00	23964.00	20800	20240604	-45.72	10450	20231027	8.04	20800	-45.72	20240604	10730	5.22	20240117	20800	-45.72	20240604	10450	8.04	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
79	20240910	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	-170	5	-1.49	94381340	8300	38.14	11350	11550	11220	14820	7980	11400	11371.25	2.72	0	-3342	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1074	12.82	0.47	12	0.09	876.00	23964.00	20800	20240604	-46.01	10450	20231027	7.46	20800	-46.01	20240604	10730	4.66	20240117	20800	-46.01	20240604	10450	7.46	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
80	20240910	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	30	2	0.26	61791200	5424	24.92	11350	11550	11320	14820	7980	11400	11392.18	2.72	0	-1044	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1094	13.05	0.48	12	0.06	876.00	23964.00	20800	20240604	-45.05	10450	20231027	9.38	20800	-45.05	20240604	10730	6.52	20240117	20800	-45.05	20240604	10450	9.38	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
81	20240910	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	10	2	0.09	24718300	2171	9.98	11350	11550	11350	14820	7980	11400	11385.67	2.72	0	1062	11993	11696	11223	10926	10453	11845	11075	48	3420	500	7290	10	1	9567333	1092	13.03	0.48	12	0.02	876.00	23964.00	20800	20240604	-45.14	10450	20231027	9.19	20800	-45.14	20240604	10730	6.34	20240117	20800	-45.14	20240604	10450	9.19	20231027	2.32	N	108380	500	47 억		260044	N	N	0	N	00	N
82	20240909	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	320	2	2.89	244059830	21762	96.39	10750	11520	10750	14400	7760	11080	11214.95	2.72	0	-916	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1091	13.01	0.48	12	0.23	876.00	23964.00	20800	20240604	-45.19	10450	20231027	9.09	20800	-45.19	20240604	10730	6.24	20240117	20800	-45.19	20240604	10450	9.09	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
83	20240909	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	420	2	3.79	229729530	20508	90.84	10750	11520	10750	14400	7760	11080	11201.95	2.72	0	-1036	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1100	13.13	0.48	12	0.21	876.00	23964.00	20800	20240604	-44.71	10450	20231027	10.05	20800	-44.71	20240604	10730	7.18	20240117	20800	-44.71	20240604	10450	10.05	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
84	20240909	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	350	2	3.16	206336520	18471	81.81	10750	11450	10750	14400	7760	11080	11170.84	2.72	0	183	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1094	13.05	0.48	12	0.19	876.00	23964.00	20800	20240604	-45.05	10450	20231027	9.38	20800	-45.05	20240604	10730	6.52	20240117	20800	-45.05	20240604	10450	9.38	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
85	20240909	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	270	2	2.44	167909730	15099	66.88	10750	11390	10750	14400	7760	11080	11120.59	2.72	0	-1707	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1086	12.96	0.47	12	0.16	876.00	23964.00	20800	20240604	-45.43	10450	20231027	8.61	20800	-45.43	20240604	10730	5.78	20240117	20800	-45.43	20240604	10450	8.61	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
86	20240909	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	290	2	2.62	148496750	13390	59.31	10750	11390	10750	14400	7760	11080	11090.12	2.72	0	-1134	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1088	12.98	0.47	12	0.14	876.00	23964.00	20800	20240604	-45.34	10450	20231027	8.80	20800	-45.34	20240604	10730	5.96	20240117	20800	-45.34	20240604	10450	8.80	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
87	20240909	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	220	2	1.99	123558500	11190	49.56	10750	11300	10750	14400	7760	11080	11041.87	2.72	0	-839	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1081	12.90	0.47	12	0.12	876.00	23964.00	20800	20240604	-45.67	10450	20231027	8.13	20800	-45.67	20240604	10730	5.31	20240117	20800	-45.67	20240604	10450	8.13	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
88	20240909	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	110	2	0.99	102364720	9307	41.22	10750	11190	10750	14400	7760	11080	10998.68	2.72	0	-900	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1071	12.77	0.47	12	0.10	876.00	23964.00	20800	20240604	-46.20	10450	20231027	7.08	20800	-46.20	20240604	10730	4.29	20240117	20800	-46.20	20240604	10450	7.08	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
89	20240909	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-280	5	-2.53	17225810	1597	7.07	10750	11030	10750	14400	7760	11080	10786.36	2.72	0	-564	11626	11352	11196	10922	10766	11275	10845	48	3320	500	7090	10	1	9567333	1033	12.33	0.45	12	0.02	876.00	23964.00	20800	20240604	-48.08	10450	20231027	3.35	20800	-48.08	20240604	10730	0.65	20240117	20800	-48.08	20240604	10450	3.35	20231027	2.31	N	108380	500	47 억		260597	N	N	0	N	00	N
90	20240906	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-280	5	-2.46	251197180	22577	43.96	11290	11470	11040	14760	7960	11360	11126.70	2.76	0	-3760	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1060	12.65	0.46	12	0.24	876.00	23964.00	20800	20240604	-46.73	10450	20231027	6.03	20800	-46.73	20240604	10730	3.26	20240117	20800	-46.73	20240604	10450	6.03	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
91	20240906	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	-310	5	-2.73	239123810	21486	41.84	11290	11470	11040	14760	7960	11360	11129.28	2.76	0	-3735	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1057	12.61	0.46	12	0.22	876.00	23964.00	20800	20240604	-46.88	10450	20231027	5.74	20800	-46.88	20240604	10730	2.98	20240117	20800	-46.88	20240604	10450	5.74	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
92	20240906	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-270	5	-2.38	215431410	19346	37.67	11290	11470	11040	14760	7960	11360	11135.71	2.76	0	-3215	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1061	12.66	0.46	12	0.20	876.00	23964.00	20800	20240604	-46.68	10450	20231027	6.12	20800	-46.68	20240604	10730	3.36	20240117	20800	-46.68	20240604	10450	6.12	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
93	20240906	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-260	5	-2.29	203569730	18277	35.59	11290	11470	11040	14760	7960	11360	11138.03	2.76	0	-3143	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1062	12.67	0.46	12	0.19	876.00	23964.00	20800	20240604	-46.63	10450	20231027	6.22	20800	-46.63	20240604	10730	3.45	20240117	20800	-46.63	20240604	10450	6.22	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
94	20240906	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	-290	5	-2.55	183342350	16456	32.04	11290	11470	11040	14760	7960	11360	11141.37	2.76	0	-2963	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1059	12.64	0.46	12	0.17	876.00	23964.00	20800	20240604	-46.78	10450	20231027	5.93	20800	-46.78	20240604	10730	3.17	20240117	20800	-46.78	20240604	10450	5.93	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
95	20240906	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-170	5	-1.50	148646410	13327	25.95	11290	11470	11040	14760	7960	11360	11153.78	2.76	0	-1824	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1071	12.77	0.47	12	0.14	876.00	23964.00	20800	20240604	-46.20	10450	20231027	7.08	20800	-46.20	20240604	10730	4.29	20240117	20800	-46.20	20240604	10450	7.08	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
96	20240906	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-280	5	-2.46	79088140	7087	13.80	11290	11470	11040	14760	7960	11360	11159.61	2.76	0	-1301	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1060	12.65	0.46	12	0.07	876.00	23964.00	20800	20240604	-46.73	10450	20231027	6.03	20800	-46.73	20240604	10730	3.26	20240117	20800	-46.73	20240604	10450	6.03	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
97	20240906	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-50	5	-0.44	4025330	356	0.69	11290	11470	11290	14760	7960	11360	11307.11	2.76	0	-34	11966	11662	11476	11172	10986	11570	11080	48	3400	500	7270	10	1	9567333	1082	12.91	0.47	12	0.00	876.00	23964.00	20800	20240604	-45.62	10450	20231027	8.23	20800	-45.62	20240604	10730	5.41	20240117	20800	-45.62	20240604	10450	8.23	20231027	2.36	N	108380	500	47 억		264282	N	N	0	N	00	N
98	20240905	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-340	5	-2.91	588647640	51326	97.42	11610	11780	11290	15210	8190	11700	11468.83	2.81	0	-4162	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1087	12.97	0.47	12	0.54	876.00	23964.00	20800	20240604	-45.38	10450	20231027	8.71	20800	-45.38	20240604	10730	5.87	20240117	20800	-45.38	20240604	10450	8.71	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
99	20240905	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-330	5	-2.82	527049450	45905	87.13	11610	11780	11290	15210	8190	11700	11481.31	2.81	0	-3865	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1088	12.98	0.47	12	0.48	876.00	23964.00	20800	20240604	-45.34	10450	20231027	8.80	20800	-45.34	20240604	10730	5.96	20240117	20800	-45.34	20240604	10450	8.80	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
100	20240905	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	-370	5	-3.16	319862450	27675	52.53	11610	11780	11330	15210	8190	11700	11557.81	2.81	0	-9394	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1084	12.93	0.47	12	0.29	876.00	23964.00	20800	20240604	-45.53	10450	20231027	8.42	20800	-45.53	20240604	10730	5.59	20240117	20800	-45.53	20240604	10450	8.42	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
101	20240905	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-310	5	-2.65	278463730	24035	45.62	11610	11780	11380	15210	8190	11700	11585.76	2.81	0	-9760	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1090	13.00	0.48	12	0.25	876.00	23964.00	20800	20240604	-45.24	10450	20231027	9.00	20800	-45.24	20240604	10730	6.15	20240117	20800	-45.24	20240604	10450	9.00	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
102	20240905	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-190	5	-1.62	235659640	20288	38.51	11610	11780	11410	15210	8190	11700	11615.72	2.81	0	-8622	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1101	13.14	0.48	12	0.21	876.00	23964.00	20800	20240604	-44.66	10450	20231027	10.14	20800	-44.66	20240604	10730	7.27	20240117	20800	-44.66	20240604	10450	10.14	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
103	20240905	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-150	5	-1.28	172990000	14828	28.15	11610	11780	11540	15210	8190	11700	11666.44	2.81	0	-7817	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1105	13.18	0.48	12	0.15	876.00	23964.00	20800	20240604	-44.47	10450	20231027	10.53	20800	-44.47	20240604	10730	7.64	20240117	20800	-44.47	20240604	10450	10.53	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
104	20240905	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	30	2	0.26	98476330	8418	15.98	11610	11780	11610	15210	8190	11700	11698.30	2.81	0	-2808	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1122	13.39	0.49	12	0.09	876.00	23964.00	20800	20240604	-43.61	10450	20231027	12.25	20800	-43.61	20240604	10730	9.32	20240117	20800	-43.61	20240604	10450	12.25	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
105	20240905	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	0	3	0.00	16789270	1442	2.74	11610	11730	11610	15210	8190	11700	11643.04	2.81	0	646	12500	12100	11860	11460	11220	11980	11340	48	3510	500	7480	10	1	9567333	1119	13.36	0.49	12	0.02	876.00	23964.00	20800	20240604	-43.75	10450	20231027	11.96	20800	-43.75	20240604	10730	9.04	20240117	20800	-43.75	20240604	10450	11.96	20231027	2.42	N	108380	500	47 억		268459	N	N	0	N	00	N
106	20240904	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-670	5	-5.42	618753580	52633	300.40	12260	12260	11620	16080	8660	12370	11756.00	2.98	0	-16320	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1119	13.36	0.49	12	0.55	876.00	23964.00	20800	20240604	-43.75	10450	20231027	11.96	20800	-43.75	20240604	10730	9.04	20240117	20800	-43.75	20240604	10450	11.96	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
107	20240904	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-750	5	-6.06	577155550	49066	280.04	12260	12260	11620	16080	8660	12370	11762.84	2.98	0	-16006	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1112	13.26	0.48	12	0.51	876.00	23964.00	20800	20240604	-44.13	10450	20231027	11.20	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10450	11.20	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
108	20240904	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	-720	5	-5.82	486672130	41308	235.76	12260	12260	11650	16080	8660	12370	11781.55	2.98	0	-15146	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1115	13.30	0.49	12	0.43	876.00	23964.00	20800	20240604	-43.99	10450	20231027	11.48	20800	-43.99	20240604	10730	8.57	20240117	20800	-43.99	20240604	10450	11.48	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
109	20240904	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-650	5	-5.25	396657970	33617	191.87	12260	12260	11700	16080	8660	12370	11799.33	2.98	0	-11989	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1121	13.38	0.49	12	0.35	876.00	23964.00	20800	20240604	-43.65	10450	20231027	12.15	20800	-43.65	20240604	10730	9.23	20240117	20800	-43.65	20240604	10450	12.15	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
110	20240904	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-640	5	-5.17	351682290	29781	169.97	12260	12260	11700	16080	8660	12370	11808.95	2.98	0	-10160	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1122	13.39	0.49	12	0.31	876.00	23964.00	20800	20240604	-43.61	10450	20231027	12.25	20800	-43.61	20240604	10730	9.32	20240117	20800	-43.61	20240604	10450	12.25	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
111	20240904	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-530	5	-4.28	319770910	27072	154.51	12260	12260	11700	16080	8660	12370	11811.87	2.98	0	-7718	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1133	13.52	0.49	12	0.28	876.00	23964.00	20800	20240604	-43.08	10450	20231027	13.30	20800	-43.08	20240604	10730	10.34	20240117	20800	-43.08	20240604	10450	13.30	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
112	20240904	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-570	5	-4.61	293134650	24818	141.65	12260	12260	11700	16080	8660	12370	11811.37	2.98	0	-7519	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1129	13.47	0.49	12	0.26	876.00	23964.00	20800	20240604	-43.27	10450	20231027	12.92	20800	-43.27	20240604	10730	9.97	20240117	20800	-43.27	20240604	10450	12.92	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
113	20240904	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-360	5	-2.91	14237590	1181	6.74	12260	12260	11940	16080	8660	12370	12055.54	2.98	0	103	12570	12470	12330	12230	12090	12520	12280	48	3710	500	7910	10	1	9567333	1149	13.71	0.50	12	0.01	876.00	23964.00	20800	20240604	-42.26	10450	20231027	14.93	20800	-42.26	20240604	10730	11.93	20240117	20800	-42.26	20240604	10450	14.93	20231027	2.31	N	108380	500	47 억		284780	N	N	0	N	00	N
114	20240903	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	170	2	1.39	215033730	17406	49.26	12280	12430	12190	15860	8540	12200	12353.33	3.00	0	-2161	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1183	14.12	0.52	12	0.18	876.00	23964.00	20800	20240604	-40.53	10450	20231027	18.37	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10450	18.37	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
115	20240903	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	210	2	1.72	192497790	15584	44.11	12280	12430	12190	15860	8540	12200	12352.27	3.00	0	-1915	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1187	14.17	0.52	12	0.16	876.00	23964.00	20800	20240604	-40.34	10450	20231027	18.76	20800	-40.34	20240604	10730	15.66	20240117	20800	-40.34	20240604	10450	18.76	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
116	20240903	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	200	2	1.64	172227760	13950	39.48	12280	12430	12190	15860	8540	12200	12346.08	3.00	0	-1717	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1186	14.16	0.52	12	0.15	876.00	23964.00	20800	20240604	-40.38	10450	20231027	18.66	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10450	18.66	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
117	20240903	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	140	2	1.15	158448350	12837	36.33	12280	12430	12190	15860	8540	12200	12343.10	3.00	0	-1972	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1181	14.09	0.51	12	0.13	876.00	23964.00	20800	20240604	-40.67	10450	20231027	18.09	20800	-40.67	20240604	10730	15.00	20240117	20800	-40.67	20240604	10450	18.09	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
118	20240903	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12320	120	2	0.98	152517990	12356	34.97	12280	12430	12190	15860	8540	12200	12343.64	3.00	0	-2041	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1179	14.06	0.51	12	0.13	876.00	23964.00	20800	20240604	-40.77	10450	20231027	17.89	20800	-40.77	20240604	10730	14.82	20240117	20800	-40.77	20240604	10450	17.89	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
119	20240903	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12390	190	2	1.56	74861520	6080	17.21	12280	12390	12190	15860	8540	12200	12312.75	3.00	0	3186	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1185	14.14	0.52	12	0.06	876.00	23964.00	20800	20240604	-40.43	10450	20231027	18.56	20800	-40.43	20240604	10730	15.47	20240117	20800	-40.43	20240604	10450	18.56	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
120	20240903	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12320	120	2	0.98	50863560	4136	11.71	12280	12350	12190	15860	8540	12200	12297.77	3.00	0	2134	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1179	14.06	0.51	12	0.04	876.00	23964.00	20800	20240604	-40.77	10450	20231027	17.89	20800	-40.77	20240604	10730	14.82	20240117	20800	-40.77	20240604	10450	17.89	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
121	20240903	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-10	5	-0.08	2818920	231	0.65	12280	12280	12190	15860	8540	12200	12203.12	3.00	0	18	12806	12502	12196	11892	11586	12350	11740	48	3660	500	7800	10	1	9567333	1166	13.92	0.51	12	0.00	876.00	23964.00	20800	20240604	-41.39	10450	20231027	16.65	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10450	16.65	20231027	2.33	N	108380	500	47 억		286578	N	N	0	N	00	N
122	20240902	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-240	5	-1.93	425292380	35282	197.60	12450	12500	11890	16170	8710	12440	12054.08	2.98	0	1455	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1167	13.93	0.51	12	0.37	876.00	23964.00	20800	20240604	-41.35	10450	20231027	16.75	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10450	16.75	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
123	20240902	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-240	5	-1.93	415642220	34491	193.17	12450	12500	11890	16170	8710	12440	12050.74	2.98	0	1776	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1167	13.93	0.51	12	0.36	876.00	23964.00	20800	20240604	-41.35	10450	20231027	16.75	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10450	16.75	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
124	20240902	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-360	5	-2.89	398626590	33087	185.31	12450	12500	11890	16170	8710	12440	12047.83	2.98	0	1713	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1156	13.79	0.50	12	0.35	876.00	23964.00	20800	20240604	-41.92	10450	20231027	15.60	20800	-41.92	20240604	10730	12.58	20240117	20800	-41.92	20240604	10450	15.60	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
125	20240902	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-390	5	-3.14	396260820	32891	184.21	12450	12500	11890	16170	8710	12440	12047.70	2.98	0	1755	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1153	13.76	0.50	12	0.34	876.00	23964.00	20800	20240604	-42.07	10450	20231027	15.31	20800	-42.07	20240604	10730	12.30	20240117	20800	-42.07	20240604	10450	15.31	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
126	20240902	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-430	5	-3.46	389298830	32313	180.97	12450	12500	11890	16170	8710	12440	12047.75	2.98	0	1731	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1149	13.71	0.50	12	0.34	876.00	23964.00	20800	20240604	-42.26	10450	20231027	14.93	20800	-42.26	20240604	10730	11.93	20240117	20800	-42.26	20240604	10450	14.93	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
127	20240902	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-480	5	-3.86	294755640	24381	136.55	12450	12500	11960	16170	8710	12440	12089.56	2.98	0	857	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1144	13.65	0.50	12	0.25	876.00	23964.00	20800	20240604	-42.50	10450	20231027	14.45	20800	-42.50	20240604	10730	11.46	20240117	20800	-42.50	20240604	10450	14.45	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
128	20240902	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-320	5	-2.57	146260380	12030	67.38	12450	12500	12060	16170	8710	12440	12157.97	2.98	0	538	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1160	13.84	0.51	12	0.13	876.00	23964.00	20800	20240604	-41.73	10450	20231027	15.98	20800	-41.73	20240604	10730	12.95	20240117	20800	-41.73	20240604	10450	15.98	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N
129	20240902	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	-100	5	-0.80	6288720	506	2.83	12450	12500	12340	16170	8710	12440	12428.30	2.98	0	-472	12626	12532	12356	12262	12086	12580	12310	48	3730	500	7960	10	1	9567333	1181	14.09	0.51	12	0.01	876.00	23964.00	20800	20240604	-40.67	10450	20231027	18.09	20800	-40.67	20240604	10730	15.00	20240117	20800	-40.67	20240604	10450	18.09	20231027	2.24	N	108380	500	47 억		285124	N	N	0	N	00	N