KissMeData/241690/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	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-130	5	-3.10	614929520	150570	118.52	4230	4230	4035	5440	2935	4190	4084.12	0.57	0	-56471	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	994	11.12	0.78	12	0.62	365.00	5228.00	6460	20240110	-37.15	2785	20231031	45.78	6460	-37.15	20240110	3160	28.48	20240625	6460	-37.15	20240110	2785	45.78	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
3	20240930	151049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-145	5	-3.46	593268030	145233	114.32	4230	4230	4035	5440	2935	4190	4084.94	0.57	0	-54458	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	990	11.08	0.77	12	0.59	365.00	5228.00	6460	20240110	-37.38	2785	20231031	45.24	6460	-37.38	20240110	3160	28.01	20240625	6460	-37.38	20240110	2785	45.24	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
4	20240930	141050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-130	5	-3.10	513233920	125480	98.77	4230	4230	4035	5440	2935	4190	4090.16	0.57	0	-46867	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	994	11.12	0.78	12	0.51	365.00	5228.00	6460	20240110	-37.15	2785	20231031	45.78	6460	-37.15	20240110	3160	28.48	20240625	6460	-37.15	20240110	2785	45.78	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
5	20240930	131044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-100	5	-2.39	490693795	119945	94.41	4230	4230	4035	5440	2935	4190	4090.99	0.57	0	-45518	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	1001	11.21	0.78	12	0.49	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	3160	29.43	20240625	6460	-36.69	20240110	2785	46.86	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
6	20240930	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-120	5	-2.86	472002995	115375	90.82	4230	4230	4035	5440	2935	4190	4091.03	0.57	0	-45181	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	996	11.15	0.78	12	0.47	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
7	20240930	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-135	5	-3.22	402152650	98123	77.24	4230	4230	4050	5440	2935	4190	4098.45	0.57	0	-39027	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	992	11.11	0.78	12	0.40	365.00	5228.00	6460	20240110	-37.23	2785	20231031	45.60	6460	-37.23	20240110	3160	28.32	20240625	6460	-37.23	20240110	2785	45.60	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
8	20240930	101036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-95	5	-2.27	206035450	49887	39.27	4230	4230	4090	5440	2935	4190	4130.04	0.57	0	-24283	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	1002	11.22	0.78	12	0.20	365.00	5228.00	6460	20240110	-36.61	2785	20231031	47.04	6460	-36.61	20240110	3160	29.59	20240625	6460	-36.61	20240110	2785	47.04	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
9	20240930	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-40	5	-0.95	50323300	12096	9.52	4230	4230	4150	5440	2935	4190	4160.31	0.57	0	-6705	4293	4241	4213	4161	4133	4227	4147	125	1250	500	3010	5	1	24470706	1016	11.37	0.79	12	0.05	365.00	5228.00	6460	20240110	-35.76	2785	20231031	49.01	6460	-35.76	20240110	3160	31.33	20240625	6460	-35.76	20240110	2785	49.01	20231031	3.88	N	241690	500	125 억		138623	N	N	0	N	00	N
10	20240927	161045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-65	5	-1.53	532731355	126432	101.90	4260	4265	4185	5530	2980	4255	4213.59	0.63	0	-14957	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1025	11.48	0.80	12	0.52	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	3160	32.59	20240625	6460	-35.14	20240110	2785	50.45	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
11	20240927	151047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-60	5	-1.41	509601675	120913	97.45	4260	4265	4185	5530	2980	4255	4214.61	0.63	0	-14503	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1027	11.49	0.80	12	0.49	365.00	5228.00	6460	20240110	-35.06	2785	20231031	50.63	6460	-35.06	20240110	3160	32.75	20240625	6460	-35.06	20240110	2785	50.63	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
12	20240927	141056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-55	5	-1.29	412578775	97793	78.82	4260	4265	4200	5530	2980	4255	4218.90	0.63	0	-12055	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1028	11.51	0.80	12	0.40	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	3160	32.91	20240625	6460	-34.98	20240110	2785	50.81	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
13	20240927	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-20	5	-0.47	348787290	82638	66.60	4260	4265	4205	5530	2980	4255	4220.66	0.63	0	-8101	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1036	11.60	0.81	12	0.34	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	3160	34.02	20240625	6460	-34.44	20240110	2785	52.06	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
14	20240927	121041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-35	5	-0.82	328923650	77935	62.81	4260	4265	4205	5530	2980	4255	4220.49	0.63	0	-8581	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1033	11.56	0.81	12	0.32	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	3160	33.54	20240625	6460	-34.67	20240110	2785	51.53	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
15	20240927	111045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-40	5	-0.94	277497375	65740	52.99	4260	4265	4205	5530	2980	4255	4221.13	0.63	0	-9079	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1031	11.55	0.81	12	0.27	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	3160	33.39	20240625	6460	-34.75	20240110	2785	51.35	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
16	20240927	101043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-40	5	-0.94	169615710	40178	32.38	4260	4265	4205	5530	2980	4255	4221.61	0.63	0	6464	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1031	11.55	0.81	12	0.16	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	3160	33.39	20240625	6460	-34.75	20240110	2785	51.35	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
17	20240927	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-35	5	-0.82	33017140	7790	6.28	4260	4265	4210	5530	2980	4255	4238.40	0.63	0	-1347	4325	4290	4220	4185	4115	4307	4202	125	1275	500	3060	5	1	24470706	1033	11.56	0.81	12	0.03	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	3160	33.54	20240625	6460	-34.67	20240110	2785	51.53	20231031	3.83	N	241690	500	125 억		153492	N	N	0	N	00	N
18	20240926	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	105	2	2.53	514093115	122049	86.20	4150	4255	4150	5390	2905	4150	4212.47	0.36	0	65738	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1041	11.66	0.81	12	0.50	365.00	5228.00	6460	20240110	-34.13	2785	20231031	52.78	6460	-34.13	20240110	3160	34.65	20240625	6460	-34.13	20240110	2785	52.78	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
19	20240926	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	90	2	2.17	487874945	115879	81.84	4150	4250	4150	5390	2905	4150	4210.58	0.36	0	61620	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1038	11.62	0.81	12	0.47	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	3160	34.18	20240625	6460	-34.37	20240110	2785	52.24	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
20	20240926	141038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	90	2	2.17	430589520	102367	72.30	4150	4250	4150	5390	2905	4150	4206.72	0.36	0	55704	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1038	11.62	0.81	12	0.42	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	3160	34.18	20240625	6460	-34.37	20240110	2785	52.24	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
21	20240926	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	85	2	2.05	356714705	84900	59.96	4150	4250	4150	5390	2905	4150	4202.02	0.36	0	45979	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1036	11.60	0.81	12	0.35	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	3160	34.02	20240625	6460	-34.44	20240110	2785	52.06	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
22	20240926	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	80	2	1.93	293618565	69996	49.44	4150	4230	4150	5390	2905	4150	4195.25	0.36	0	34122	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1035	11.59	0.81	12	0.29	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	3160	33.86	20240625	6460	-34.52	20240110	2785	51.89	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
23	20240926	111037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	55	2	1.33	221791435	52914	37.37	4150	4220	4150	5390	2905	4150	4192.10	0.36	0	20526	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1029	11.52	0.80	12	0.22	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	3160	33.07	20240625	6460	-34.91	20240110	2785	50.99	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
24	20240926	101040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	40	2	0.96	134843105	32221	22.76	4150	4205	4150	5390	2905	4150	4185.72	0.36	0	14111	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1025	11.48	0.80	12	0.13	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	3160	32.59	20240625	6460	-35.14	20240110	2785	50.45	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
25	20240926	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	50	2	1.20	29635850	7095	5.01	4150	4200	4150	5390	2905	4150	4179.97	0.36	0	3820	4313	4231	4188	4106	4063	4210	4085	125	1240	500	2980	5	1	24470706	1028	11.51	0.80	12	0.03	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	3160	32.91	20240625	6460	-34.98	20240110	2785	50.81	20231031	3.80	N	241690	500	125 억		87842	N	N	0	N	00	N
26	20240925	161023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-60	5	-1.43	589495085	140571	93.09	4210	4270	4145	5470	2950	4210	4193.59	0.40	0	-10723	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1016	11.37	0.79	12	0.57	365.00	5228.00	6460	20240110	-35.76	2785	20231031	49.01	6460	-35.76	20240110	3160	31.33	20240625	6460	-35.76	20240110	2785	49.01	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
27	20240925	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-55	5	-1.31	566568855	135052	89.43	4210	4270	4145	5470	2950	4210	4195.19	0.40	0	-10841	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1017	11.38	0.79	12	0.55	365.00	5228.00	6460	20240110	-35.68	2785	20231031	49.19	6460	-35.68	20240110	3160	31.49	20240625	6460	-35.68	20240110	2785	49.19	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
28	20240925	141034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-25	5	-0.59	380296190	90369	59.84	4210	4270	4180	5470	2950	4210	4208.26	0.40	0	-469	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1024	11.47	0.80	12	0.37	365.00	5228.00	6460	20240110	-35.22	2785	20231031	50.27	6460	-35.22	20240110	3160	32.44	20240625	6460	-35.22	20240110	2785	50.27	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
29	20240925	131029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-20	5	-0.48	357333015	84884	56.21	4210	4270	4185	5470	2950	4210	4209.66	0.40	0	-982	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1025	11.48	0.80	12	0.35	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	3160	32.59	20240625	6460	-35.14	20240110	2785	50.45	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
30	20240925	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-20	5	-0.48	328637130	78039	51.68	4210	4270	4190	5470	2950	4210	4211.19	0.40	0	2109	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1025	11.48	0.80	12	0.32	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	3160	32.59	20240625	6460	-35.14	20240110	2785	50.45	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
31	20240925	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	5	2	0.12	253854450	60239	39.89	4210	4270	4190	5470	2950	4210	4214.12	0.40	0	8907	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1031	11.55	0.81	12	0.25	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	3160	33.39	20240625	6460	-34.75	20240110	2785	51.35	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
32	20240925	101026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	15	2	0.36	196376950	46605	30.86	4210	4270	4190	5470	2950	4210	4213.65	0.40	0	10032	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1034	11.58	0.81	12	0.19	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	3160	33.70	20240625	6460	-34.60	20240110	2785	51.71	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
33	20240925	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-5	5	-0.12	44420650	10579	7.01	4210	4245	4190	5470	2950	4210	4198.95	0.40	0	3356	4316	4262	4206	4152	4096	4265	4155	125	1260	500	3030	5	1	24470706	1029	11.52	0.80	12	0.04	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	3160	33.07	20240625	6460	-34.91	20240110	2785	50.99	20231031	3.86	N	241690	500	125 억		98437	N	N	0	N	00	N
34	20240924	161024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	45	2	1.08	628872660	149601	28.89	4210	4260	4150	5410	2920	4165	4203.63	0.38	0	4745	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1030	11.53	0.81	12	0.61	365.00	5228.00	6460	20240110	-34.83	2785	20231031	51.17	6460	-34.83	20240110	3160	33.23	20240625	6460	-34.83	20240110	2785	51.17	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
35	20240924	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	45	2	1.08	585095800	139234	26.89	4210	4260	4150	5410	2920	4165	4202.25	0.38	0	4965	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1030	11.53	0.81	12	0.57	365.00	5228.00	6460	20240110	-34.83	2785	20231031	51.17	6460	-34.83	20240110	3160	33.23	20240625	6460	-34.83	20240110	2785	51.17	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
36	20240924	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	40	2	0.96	513466110	122161	23.59	4210	4260	4150	5410	2920	4165	4203.19	0.38	0	4350	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1029	11.52	0.80	12	0.50	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	3160	33.07	20240625	6460	-34.91	20240110	2785	50.99	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
37	20240924	131026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-5	5	-0.12	454663415	108072	20.87	4210	4260	4150	5410	2920	4165	4207.04	0.38	0	3325	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1018	11.40	0.80	12	0.44	365.00	5228.00	6460	20240110	-35.60	2785	20231031	49.37	6460	-35.60	20240110	3160	31.65	20240625	6460	-35.60	20240110	2785	49.37	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
38	20240924	121019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	45	2	1.08	347132720	82336	15.90	4210	4260	4160	5410	2920	4165	4216.05	0.38	0	11133	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1030	11.53	0.81	12	0.34	365.00	5228.00	6460	20240110	-34.83	2785	20231031	51.17	6460	-34.83	20240110	3160	33.23	20240625	6460	-34.83	20240110	2785	51.17	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
39	20240924	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	20	2	0.48	322887780	76567	14.79	4210	4260	4160	5410	2920	4165	4217.06	0.38	0	10924	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1024	11.47	0.80	12	0.31	365.00	5228.00	6460	20240110	-35.22	2785	20231031	50.27	6460	-35.22	20240110	3160	32.44	20240625	6460	-35.22	20240110	2785	50.27	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
40	20240924	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	75	2	1.80	234072765	55427	10.71	4210	4260	4160	5410	2920	4165	4223.08	0.38	0	10410	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1038	11.62	0.81	12	0.23	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	3160	34.18	20240625	6460	-34.37	20240110	2785	52.24	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
41	20240924	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	35	2	0.84	42504325	10167	1.96	4210	4210	4160	5410	2920	4165	4180.62	0.38	0	-1708	4738	4451	4258	3971	3778	4595	4115	125	1245	500	2990	5	1	24470706	1028	11.51	0.80	12	0.04	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	3160	32.91	20240625	6460	-34.98	20240110	2785	50.81	20231031	3.81	N	241690	500	125 억		93575	N	N	0	N	00	N
42	20240923	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	55	2	1.34	2185266065	515384	427.64	4135	4545	4065	5340	2880	4110	4240.13	0.30	0	21226	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1019	11.41	0.80	12	2.11	365.00	5228.00	6460	20240110	-35.53	2785	20231031	49.55	6460	-35.53	20240110	3160	31.80	20240625	6460	-35.53	20240110	2785	49.55	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
43	20240923	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	55	2	1.34	2091161950	492809	408.91	4135	4545	4065	5340	2880	4110	4243.35	0.30	0	18229	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1019	11.41	0.80	12	2.01	365.00	5228.00	6460	20240110	-35.53	2785	20231031	49.55	6460	-35.53	20240110	3160	31.80	20240625	6460	-35.53	20240110	2785	49.55	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
44	20240923	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	90	2	2.19	1677466150	393959	326.89	4135	4545	4065	5340	2880	4110	4257.97	0.30	0	4455	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1028	11.51	0.80	12	1.61	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	3160	32.91	20240625	6460	-34.98	20240110	2785	50.81	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
45	20240923	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	65	2	1.58	340554185	82430	68.40	4135	4195	4065	5340	2880	4110	4131.43	0.30	0	1557	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1022	11.44	0.80	12	0.34	365.00	5228.00	6460	20240110	-35.37	2785	20231031	49.91	6460	-35.37	20240110	3160	32.12	20240625	6460	-35.37	20240110	2785	49.91	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
46	20240923	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	80	2	1.95	309122820	74906	62.15	4135	4195	4065	5340	2880	4110	4126.81	0.30	0	488	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1025	11.48	0.80	12	0.31	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	3160	32.59	20240625	6460	-35.14	20240110	2785	50.45	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
47	20240923	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	50	2	1.22	262855615	63829	52.96	4135	4180	4065	5340	2880	4110	4118.12	0.30	0	1638	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1018	11.40	0.80	12	0.26	365.00	5228.00	6460	20240110	-35.60	2785	20231031	49.37	6460	-35.60	20240110	3160	31.65	20240625	6460	-35.60	20240110	2785	49.37	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
48	20240923	101023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	50	2	1.22	191594030	46710	38.76	4135	4170	4065	5340	2880	4110	4101.78	0.30	0	1628	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1018	11.40	0.80	12	0.19	365.00	5228.00	6460	20240110	-35.60	2785	20231031	49.37	6460	-35.60	20240110	3160	31.65	20240625	6460	-35.60	20240110	2785	49.37	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
49	20240923	091024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	15	2	0.36	21308390	5175	4.29	4135	4135	4090	5340	2880	4110	4117.56	0.30	0	-1065	4253	4181	4143	4071	4033	4162	4052	125	1230	500	2950	5	1	24470706	1009	11.30	0.79	12	0.02	365.00	5228.00	6460	20240110	-36.15	2785	20231031	48.11	6460	-36.15	20240110	3160	30.54	20240625	6460	-36.15	20240110	2785	48.11	20231031	3.77	N	241690	500	125 억		72801	N	N	0	N	00	N
50	20240913	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-135	5	-3.21	764595310	185776	108.01	4255	4265	4055	5460	2945	4205	4115.74	0.36	0	-25941	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	996	11.15	0.78	12	0.76	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
51	20240913	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-120	5	-2.85	689536810	167360	97.31	4255	4265	4055	5460	2945	4205	4120.08	0.36	0	-32767	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	1000	11.19	0.78	12	0.68	365.00	5228.00	6460	20240110	-36.76	2785	20231031	46.68	6460	-36.76	20240110	3160	29.27	20240625	6460	-36.76	20240110	2785	46.68	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
52	20240913	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-125	5	-2.97	564188105	136712	79.49	4255	4265	4055	5460	2945	4205	4126.84	0.36	0	-32825	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	998	11.18	0.78	12	0.56	365.00	5228.00	6460	20240110	-36.84	2785	20231031	46.50	6460	-36.84	20240110	3160	29.11	20240625	6460	-36.84	20240110	2785	46.50	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
53	20240913	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-130	5	-3.09	499668370	120890	70.29	4255	4265	4055	5460	2945	4205	4133.25	0.36	0	-30051	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	997	11.16	0.78	12	0.49	365.00	5228.00	6460	20240110	-36.92	2785	20231031	46.32	6460	-36.92	20240110	3160	28.96	20240625	6460	-36.92	20240110	2785	46.32	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
54	20240913	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-130	5	-3.09	456130845	110210	64.08	4255	4265	4055	5460	2945	4205	4138.74	0.36	0	-25755	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	997	11.16	0.78	12	0.45	365.00	5228.00	6460	20240110	-36.92	2785	20231031	46.32	6460	-36.92	20240110	3160	28.96	20240625	6460	-36.92	20240110	2785	46.32	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
55	20240913	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-70	5	-1.66	264264825	63278	36.79	4255	4265	4130	5460	2945	4205	4176.25	0.36	0	-16541	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	1012	11.33	0.79	12	0.26	365.00	5228.00	6460	20240110	-35.99	2785	20231031	48.47	6460	-35.99	20240110	3160	30.85	20240625	6460	-35.99	20240110	2785	48.47	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
56	20240913	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-60	5	-1.43	203853035	48691	28.31	4255	4265	4140	5460	2945	4205	4186.67	0.36	0	-8408	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	1014	11.36	0.79	12	0.20	365.00	5228.00	6460	20240110	-35.84	2785	20231031	48.83	6460	-35.84	20240110	3160	31.17	20240625	6460	-35.84	20240110	2785	48.83	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
57	20240913	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	35	2	0.83	30971435	7309	4.25	4255	4265	4215	5460	2945	4205	4237.44	0.36	0	738	4335	4270	4195	4130	4055	4302	4162	125	1255	500	3020	5	1	24470706	1038	11.62	0.81	12	0.03	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	3160	34.18	20240625	6460	-34.37	20240110	2785	52.24	20231031	3.75	N	241690	500	125 억		87593	N	N	0	N	00	N
58	20240912	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	65	2	1.57	711744325	169883	57.95	4150	4260	4120	5380	2900	4140	4189.61	0.30	0	13196	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1029	11.52	0.80	12	0.69	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	3160	33.07	20240625	6460	-34.91	20240110	2785	50.99	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
59	20240912	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	75	2	1.81	663902360	158518	54.07	4150	4260	4120	5380	2900	4140	4188.18	0.30	0	11763	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1031	11.55	0.81	12	0.65	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	3160	33.39	20240625	6460	-34.75	20240110	2785	51.35	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
60	20240912	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	40	2	0.97	515498500	123223	42.03	4150	4260	4120	5380	2900	4140	4183.46	0.30	0	4217	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1023	11.45	0.80	12	0.50	365.00	5228.00	6460	20240110	-35.29	2785	20231031	50.09	6460	-35.29	20240110	3160	32.28	20240625	6460	-35.29	20240110	2785	50.09	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
61	20240912	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	40	2	0.97	451864370	108048	36.86	4150	4260	4120	5380	2900	4140	4182.07	0.30	0	5567	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1023	11.45	0.80	12	0.44	365.00	5228.00	6460	20240110	-35.29	2785	20231031	50.09	6460	-35.29	20240110	3160	32.28	20240625	6460	-35.29	20240110	2785	50.09	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
62	20240912	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	20	2	0.48	418977510	100168	34.17	4150	4260	4120	5380	2900	4140	4182.75	0.30	0	6965	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1018	11.40	0.80	12	0.41	365.00	5228.00	6460	20240110	-35.60	2785	20231031	49.37	6460	-35.60	20240110	3160	31.65	20240625	6460	-35.60	20240110	2785	49.37	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
63	20240912	110932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	20	2	0.48	380033520	90802	30.97	4150	4260	4120	5380	2900	4140	4185.30	0.30	0	4632	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1018	11.40	0.80	12	0.37	365.00	5228.00	6460	20240110	-35.60	2785	20231031	49.37	6460	-35.60	20240110	3160	31.65	20240625	6460	-35.60	20240110	2785	49.37	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
64	20240912	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	30	2	0.72	254924125	60620	20.68	4150	4260	4150	5380	2900	4140	4205.28	0.30	0	-106	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1020	11.42	0.80	12	0.25	365.00	5228.00	6460	20240110	-35.45	2785	20231031	49.73	6460	-35.45	20240110	3160	31.96	20240625	6460	-35.45	20240110	2785	49.73	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
65	20240912	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	40	2	0.97	67879420	16176	5.52	4150	4240	4150	5380	2900	4140	4196.30	0.30	0	-458	4363	4251	4138	4026	3913	4307	4082	125	1240	500	2980	5	1	24470706	1023	11.45	0.80	12	0.07	365.00	5228.00	6460	20240110	-35.29	2785	20231031	50.09	6460	-35.29	20240110	3160	32.28	20240625	6460	-35.29	20240110	2785	50.09	20231031	3.80	N	241690	500	125 억		74457	N	N	0	N	00	N
66	20240911	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	105	2	2.60	1192222745	290197	66.36	4025	4250	4025	5240	2825	4035	4108.32	0.21	0	24325	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1013	11.34	0.79	12	1.19	365.00	5228.00	6460	20240110	-35.91	2785	20231031	48.65	6460	-35.91	20240110	3160	31.01	20240625	6460	-35.91	20240110	2785	48.65	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
67	20240911	150919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	45	2	1.12	1135134345	276311	63.18	4025	4250	4025	5240	2825	4035	4108.18	0.21	0	19435	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	998	11.18	0.78	12	1.13	365.00	5228.00	6460	20240110	-36.84	2785	20231031	46.50	6460	-36.84	20240110	3160	29.11	20240625	6460	-36.84	20240110	2785	46.50	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
68	20240911	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	55	2	1.36	915055660	222688	50.92	4025	4250	4025	5240	2825	4035	4109.14	0.21	0	8264	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1001	11.21	0.78	12	0.91	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	3160	29.43	20240625	6460	-36.69	20240110	2785	46.86	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
69	20240911	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	85	2	2.11	838897940	204067	46.66	4025	4250	4025	5240	2825	4035	4110.89	0.21	0	5111	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1008	11.29	0.79	12	0.83	365.00	5228.00	6460	20240110	-36.22	2785	20231031	47.94	6460	-36.22	20240110	3160	30.38	20240625	6460	-36.22	20240110	2785	47.94	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
70	20240911	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	85	2	2.11	710161930	172650	39.48	4025	4250	4025	5240	2825	4035	4113.30	0.21	0	-1357	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1008	11.29	0.79	12	0.71	365.00	5228.00	6460	20240110	-36.22	2785	20231031	47.94	6460	-36.22	20240110	3160	30.38	20240625	6460	-36.22	20240110	2785	47.94	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
71	20240911	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	105	2	2.60	436812650	106670	24.39	4025	4250	4025	5240	2825	4035	4094.99	0.21	0	-3064	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1013	11.34	0.79	12	0.44	365.00	5228.00	6460	20240110	-35.91	2785	20231031	48.65	6460	-35.91	20240110	3160	31.01	20240625	6460	-35.91	20240110	2785	48.65	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
72	20240911	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	60	2	1.49	222083985	54516	12.47	4025	4110	4025	5240	2825	4035	4073.74	0.21	0	-490	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	1002	11.22	0.78	12	0.22	365.00	5228.00	6460	20240110	-36.61	2785	20231031	47.04	6460	-36.61	20240110	3160	29.59	20240625	6460	-36.61	20240110	2785	47.04	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
73	20240911	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	35	2	0.87	71434085	17616	4.03	4025	4085	4025	5240	2825	4035	4055.07	0.21	0	5356	4468	4251	4143	3926	3818	4197	3872	125	1205	500	2900	5	1	24470706	996	11.15	0.78	12	0.07	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	3.80	N	241690	500	125 억		50286	N	N	0	N	00	N
74	20240910	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-275	5	-6.38	1726600560	411551	67.13	4325	4360	4035	5600	3020	4310	4195.63	0.16	0	12909	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	987	11.05	0.77	12	1.68	365.00	5228.00	6460	20240110	-37.54	2785	20231031	44.88	6460	-37.54	20240110	3160	27.69	20240625	6460	-37.54	20240110	2785	44.88	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
75	20240910	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-255	5	-5.92	1551420230	368194	60.06	4325	4360	4045	5600	3020	4310	4213.59	0.16	0	-1874	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	992	11.11	0.78	12	1.50	365.00	5228.00	6460	20240110	-37.23	2785	20231031	45.60	6460	-37.23	20240110	3160	28.32	20240625	6460	-37.23	20240110	2785	45.60	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
76	20240910	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-105	5	-2.44	1178703195	277899	45.33	4325	4360	4180	5600	3020	4310	4241.48	0.16	0	-5596	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1029	11.52	0.80	12	1.14	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	3160	33.07	20240625	6460	-34.91	20240110	2785	50.99	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
77	20240910	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-110	5	-2.55	990581320	233192	38.04	4325	4360	4200	5600	3020	4310	4247.92	0.16	0	-7562	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1028	11.51	0.80	12	0.95	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	3160	32.91	20240625	6460	-34.98	20240110	2785	50.81	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
78	20240910	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-85	5	-1.97	708594225	166546	27.17	4325	4360	4215	5600	3020	4310	4254.65	0.16	0	-7667	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1034	11.58	0.81	12	0.68	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	3160	33.70	20240625	6460	-34.60	20240110	2785	51.71	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
79	20240910	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-75	5	-1.74	600741925	141023	23.00	4325	4360	4215	5600	3020	4310	4259.89	0.16	0	-1480	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1036	11.60	0.81	12	0.58	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	3160	34.02	20240625	6460	-34.44	20240110	2785	52.06	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
80	20240910	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-40	5	-0.93	473668050	111084	18.12	4325	4360	4215	5600	3020	4310	4264.05	0.16	0	-1364	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1045	11.70	0.82	12	0.45	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	3160	35.13	20240625	6460	-33.90	20240110	2785	53.32	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
81	20240910	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	0	3	0.00	65430120	15151	2.47	4325	4360	4310	5600	3020	4310	4318.53	0.16	0	-3662	4616	4462	4386	4232	4156	4425	4195	125	1290	500	3100	5	1	24470706	1055	11.81	0.82	12	0.06	365.00	5228.00	6460	20240110	-33.28	2785	20231031	54.76	6460	-33.28	20240110	3160	36.39	20240625	6460	-33.28	20240110	2785	54.76	20231031	3.90	N	241690	500	125 억		38884	N	N	0	N	00	N
82	20240909	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-55	5	-1.26	2691514520	606485	32.17	4430	4540	4310	5670	3060	4365	4439.01	0.18	0	-4665	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1055	11.81	0.82	12	2.48	365.00	5228.00	6460	20240110	-33.28	2785	20231031	54.76	6460	-33.28	20240110	3160	36.39	20240625	6460	-33.28	20240110	2785	54.76	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
83	20240909	150906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-25	5	-0.57	2564651165	577121	30.62	4430	4540	4330	5670	3060	4365	4444.47	0.18	0	-7409	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1062	11.89	0.83	12	2.36	365.00	5228.00	6460	20240110	-32.82	2785	20231031	55.83	6460	-32.82	20240110	3160	37.34	20240625	6460	-32.82	20240110	2785	55.83	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
84	20240909	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	85	2	1.95	2228042900	500433	26.55	4430	4540	4405	5670	3060	4365	4452.99	0.18	0	-5706	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1089	12.19	0.85	12	2.05	365.00	5228.00	6460	20240110	-31.11	2785	20231031	59.78	6460	-31.11	20240110	3160	40.82	20240625	6460	-31.11	20240110	2785	59.78	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
85	20240909	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	105	2	2.41	2082064020	467654	24.81	4430	4540	4405	5670	3060	4365	4452.96	0.18	0	-1540	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1094	12.25	0.86	12	1.91	365.00	5228.00	6460	20240110	-30.80	2785	20231031	60.50	6460	-30.80	20240110	3160	41.46	20240625	6460	-30.80	20240110	2785	60.50	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
86	20240909	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	100	2	2.29	2014298165	452468	24.00	4430	4540	4405	5670	3060	4365	4452.64	0.18	0	-1495	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1093	12.23	0.85	12	1.85	365.00	5228.00	6460	20240110	-30.88	2785	20231031	60.32	6460	-30.88	20240110	3160	41.30	20240625	6460	-30.88	20240110	2785	60.32	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
87	20240909	110901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	110	2	2.52	1929178540	433425	22.99	4430	4540	4405	5670	3060	4365	4451.88	0.18	0	-4977	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1095	12.26	0.86	12	1.77	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
88	20240909	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	80	2	1.83	1797075985	403825	21.42	4430	4540	4405	5670	3060	4365	4451.06	0.18	0	-2098	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1088	12.18	0.85	12	1.65	365.00	5228.00	6460	20240110	-31.19	2785	20231031	59.61	6460	-31.19	20240110	3160	40.66	20240625	6460	-31.19	20240110	2785	59.61	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
89	20240909	090858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	60	2	1.37	974586790	219919	11.67	4430	4500	4405	5670	3060	4365	4432.91	0.18	0	12954	5018	4691	4523	4196	4028	4855	4360	125	1305	500	3140	5	1	24470706	1083	12.12	0.85	12	0.90	365.00	5228.00	6460	20240110	-31.50	2785	20231031	58.89	6460	-31.50	20240110	3160	40.03	20240625	6460	-31.50	20240110	2785	58.89	20231031	3.89	N	241690	500	125 억		43093	N	N	0	N	00	N
90	20240906	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	15	2	0.34	8473829975	1854236	690.68	4360	4850	4355	5650	3045	4350	4570.00	0.17	0	1304	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1068	11.96	0.83	12	7.58	365.00	5228.00	6460	20240110	-32.43	2785	20231031	56.73	6460	-32.43	20240110	3160	38.13	20240625	6460	-32.43	20240110	2785	56.73	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
91	20240906	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	45	2	1.03	8264207360	1806257	672.81	4360	4850	4355	5650	3045	4350	4575.33	0.17	0	-1037	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1075	12.04	0.84	12	7.38	365.00	5228.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	3160	39.08	20240625	6460	-31.97	20240110	2785	57.81	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
92	20240906	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	25	2	0.57	7950912670	1734595	646.12	4360	4850	4360	5650	3045	4350	4583.74	0.17	0	-8841	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1071	11.99	0.84	12	7.09	365.00	5228.00	6460	20240110	-32.28	2785	20231031	57.09	6460	-32.28	20240110	3160	38.45	20240625	6460	-32.28	20240110	2785	57.09	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
93	20240906	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	15	2	0.34	7753295170	1689528	629.33	4360	4850	4360	5650	3045	4350	4589.04	0.17	0	-7874	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1068	11.96	0.83	12	6.90	365.00	5228.00	6460	20240110	-32.43	2785	20231031	56.73	6460	-32.43	20240110	3160	38.13	20240625	6460	-32.43	20240110	2785	56.73	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
94	20240906	120901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	85	2	1.95	7379076875	1604450	597.64	4360	4850	4360	5650	3045	4350	4599.14	0.17	0	-7453	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1085	12.15	0.85	12	6.56	365.00	5228.00	6460	20240110	-31.35	2785	20231031	59.25	6460	-31.35	20240110	3160	40.35	20240625	6460	-31.35	20240110	2785	59.25	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
95	20240906	110903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	140	2	3.22	6695461540	1450367	540.25	4360	4850	4360	5650	3045	4350	4616.40	0.17	0	-6329	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1099	12.30	0.86	12	5.93	365.00	5228.00	6460	20240110	-30.50	2785	20231031	61.22	6460	-30.50	20240110	3160	42.09	20240625	6460	-30.50	20240110	2785	61.22	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
96	20240906	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	145	2	3.33	1582698460	351459	130.91	4360	4565	4360	5650	3045	4350	4503.25	0.17	0	16036	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1100	12.32	0.86	12	1.44	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
97	20240906	090900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	140	2	3.22	258982615	58019	21.61	4360	4525	4360	5650	3045	4350	4463.88	0.17	0	-3003	4650	4500	4400	4250	4150	4450	4200	125	1300	500	3130	5	1	24470706	1099	12.30	0.86	12	0.24	365.00	5228.00	6460	20240110	-30.50	2785	20231031	61.22	6460	-30.50	20240110	3160	42.09	20240625	6460	-30.50	20240110	2785	61.22	20231031	4.05	N	241690	500	125 억		42007	N	N	0	N	00	N
98	20240905	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-50	5	-1.14	1163286390	263278	78.48	4445	4550	4300	5720	3080	4400	4419.18	0.13	0	9007	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1064	11.92	0.83	12	1.08	365.00	5228.00	6460	20240110	-32.66	2785	20231031	56.19	6460	-32.66	20240110	3160	37.66	20240625	6460	-32.66	20240110	2785	56.19	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
99	20240905	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	15	2	0.34	1068302285	241550	72.00	4445	4550	4300	5720	3080	4400	4422.71	0.13	0	8732	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1080	12.10	0.84	12	0.99	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
100	20240905	140855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-85	5	-1.93	887424520	200159	59.66	4445	4550	4300	5720	3080	4400	4433.63	0.13	0	5661	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1056	11.82	0.83	12	0.82	365.00	5228.00	6460	20240110	-33.20	2785	20231031	54.94	6460	-33.20	20240110	3160	36.55	20240625	6460	-33.20	20240110	2785	54.94	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
101	20240905	130856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-100	5	-2.27	811860025	182678	54.45	4445	4550	4300	5720	3080	4400	4444.26	0.13	0	6894	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1052	11.78	0.82	12	0.75	365.00	5228.00	6460	20240110	-33.44	2785	20231031	54.40	6460	-33.44	20240110	3160	36.08	20240625	6460	-33.44	20240110	2785	54.40	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
102	20240905	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	15	2	0.34	610217985	136232	40.61	4445	4550	4390	5720	3080	4400	4479.37	0.13	0	4659	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1080	12.10	0.84	12	0.56	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
103	20240905	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	60	2	1.36	488385210	108619	32.38	4445	4550	4435	5720	3080	4400	4496.49	0.13	0	2771	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1091	12.22	0.85	12	0.44	365.00	5228.00	6460	20240110	-30.96	2785	20231031	60.14	6460	-30.96	20240110	3160	41.14	20240625	6460	-30.96	20240110	2785	60.14	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
104	20240905	100853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	95	2	2.16	364951380	81019	24.15	4445	4550	4435	5720	3080	4400	4504.77	0.13	0	9041	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1100	12.32	0.86	12	0.33	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
105	20240905	090900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	95	2	2.16	131123080	29115	8.68	4445	4550	4435	5720	3080	4400	4504.34	0.13	0	4888	4586	4492	4416	4322	4246	4455	4285	125	1320	500	3160	5	1	24470706	1100	12.32	0.86	12	0.12	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	4.13	N	241690	500	125 억		33000	N	N	0	N	00	N
106	20240904	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-205	5	-4.45	1465112450	332029	49.37	4510	4510	4340	5980	3225	4605	4412.67	0.37	0	-59034	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1077	12.05	0.84	12	1.36	365.00	5228.00	6460	20240110	-31.89	2785	20231031	57.99	6460	-31.89	20240110	3160	39.24	20240625	6460	-31.89	20240110	2785	57.99	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
107	20240904	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-245	5	-5.32	1352044665	306250	45.53	4510	4510	4340	5980	3225	4605	4414.84	0.37	0	-56613	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1067	11.95	0.83	12	1.25	365.00	5228.00	6460	20240110	-32.51	2785	20231031	56.55	6460	-32.51	20240110	3160	37.97	20240625	6460	-32.51	20240110	2785	56.55	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
108	20240904	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-255	5	-5.54	1204841000	272443	40.51	4510	4510	4340	5980	3225	4605	4422.36	0.37	0	-55983	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1064	11.92	0.83	12	1.11	365.00	5228.00	6460	20240110	-32.66	2785	20231031	56.19	6460	-32.66	20240110	3160	37.66	20240625	6460	-32.66	20240110	2785	56.19	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
109	20240904	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-210	5	-4.56	1108017045	250305	37.21	4510	4510	4340	5980	3225	4605	4426.67	0.37	0	-54107	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1075	12.04	0.84	12	1.02	365.00	5228.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	3160	39.08	20240625	6460	-31.97	20240110	2785	57.81	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
110	20240904	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-190	5	-4.13	967506085	218297	32.46	4510	4510	4340	5980	3225	4605	4432.06	0.37	0	-54534	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1080	12.10	0.84	12	0.89	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
111	20240904	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-180	5	-3.91	846832900	191046	28.40	4510	4510	4340	5980	3225	4605	4432.61	0.37	0	-47831	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1083	12.12	0.85	12	0.78	365.00	5228.00	6460	20240110	-31.50	2785	20231031	58.89	6460	-31.50	20240110	3160	40.03	20240625	6460	-31.50	20240110	2785	58.89	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
112	20240904	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-190	5	-4.13	690344515	155603	23.13	4510	4510	4340	5980	3225	4605	4436.57	0.37	0	-38493	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1080	12.10	0.84	12	0.64	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
113	20240904	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-170	5	-3.69	310178340	69734	10.37	4510	4510	4340	5980	3225	4605	4448.02	0.37	0	-13627	4755	4680	4560	4485	4365	4717	4522	125	1375	500	3310	5	1	24470706	1085	12.15	0.85	12	0.28	365.00	5228.00	6460	20240110	-31.35	2785	20231031	59.25	6460	-31.35	20240110	3160	40.35	20240625	6460	-31.35	20240110	2785	59.25	20231031	4.14	N	241690	500	125 억		89511	N	N	0	N	00	N
114	20240903	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	200	2	4.54	3018808195	659823	364.81	4450	4635	4440	5720	3085	4405	4575.16	0.32	0	10558	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1127	12.62	0.88	12	2.70	365.00	5228.00	6460	20240110	-28.72	2785	20231031	65.35	6460	-28.72	20240110	3160	45.73	20240625	6460	-28.72	20240110	2785	65.35	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
115	20240903	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	190	2	4.31	2818066445	616216	340.70	4450	4635	4440	5720	3085	4405	4573.18	0.32	0	15312	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1124	12.59	0.88	12	2.52	365.00	5228.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	3160	45.41	20240625	6460	-28.87	20240110	2785	64.99	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
116	20240903	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	170	2	3.86	2434808295	532428	294.37	4450	4635	4440	5720	3085	4405	4573.03	0.32	0	15772	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1120	12.53	0.88	12	2.18	365.00	5228.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	3160	44.78	20240625	6460	-29.18	20240110	2785	64.27	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
117	20240903	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	195	2	4.43	2064519245	451596	249.68	4450	4635	4440	5720	3085	4405	4571.61	0.32	0	9093	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1126	12.60	0.88	12	1.85	365.00	5228.00	6460	20240110	-28.79	2785	20231031	65.17	6460	-28.79	20240110	3160	45.57	20240625	6460	-28.79	20240110	2785	65.17	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
118	20240903	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	140	2	3.18	1362673635	298583	165.08	4450	4635	4440	5720	3085	4405	4563.80	0.32	0	36928	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1112	12.45	0.87	12	1.22	365.00	5228.00	6460	20240110	-29.64	2785	20231031	63.20	6460	-29.64	20240110	3160	43.83	20240625	6460	-29.64	20240110	2785	63.20	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
119	20240903	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	165	2	3.75	1234343515	270415	149.51	4450	4635	4440	5720	3085	4405	4564.63	0.32	0	39027	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1118	12.52	0.87	12	1.11	365.00	5228.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	3160	44.62	20240625	6460	-29.26	20240110	2785	64.09	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
120	20240903	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	170	2	3.86	1087514680	238277	131.74	4450	4635	4440	5720	3085	4405	4564.08	0.32	0	36706	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1120	12.53	0.88	12	0.97	365.00	5228.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	3160	44.78	20240625	6460	-29.18	20240110	2785	64.27	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
121	20240903	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	175	2	3.97	304822885	67218	37.16	4450	4590	4440	5720	3085	4405	4534.84	0.32	0	30811	4565	4485	4420	4340	4275	4452	4307	125	1315	500	3170	5	1	24470706	1121	12.55	0.88	12	0.27	365.00	5228.00	6460	20240110	-29.10	2785	20231031	64.45	6460	-29.10	20240110	3160	44.94	20240625	6460	-29.10	20240110	2785	64.45	20231031	4.25	N	241690	500	125 억		78852	N	N	0	N	00	N
122	20240902	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-60	5	-1.34	793327935	179781	59.43	4465	4500	4355	5800	3130	4465	4412.79	0.47	0	-37254	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1078	12.07	0.84	12	0.73	365.00	5228.00	6460	20240110	-31.81	2785	20231031	58.17	6460	-31.81	20240110	3160	39.40	20240625	6460	-31.81	20240110	2785	58.17	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
123	20240902	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-55	5	-1.23	752440470	170479	56.36	4465	4500	4355	5800	3130	4465	4413.68	0.47	0	-36754	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1079	12.08	0.84	12	0.70	365.00	5228.00	6460	20240110	-31.73	2785	20231031	58.35	6460	-31.73	20240110	3160	39.56	20240625	6460	-31.73	20240110	2785	58.35	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
124	20240902	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-70	5	-1.57	642549400	145478	48.09	4465	4500	4355	5800	3130	4465	4416.81	0.47	0	-35774	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1075	12.04	0.84	12	0.59	365.00	5228.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	3160	39.08	20240625	6460	-31.97	20240110	2785	57.81	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
125	20240902	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-60	5	-1.34	618741220	140069	46.30	4465	4500	4355	5800	3130	4465	4417.40	0.47	0	-35523	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1078	12.07	0.84	12	0.57	365.00	5228.00	6460	20240110	-31.81	2785	20231031	58.17	6460	-31.81	20240110	3160	39.40	20240625	6460	-31.81	20240110	2785	58.17	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
126	20240902	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	594201080	134493	44.46	4465	4500	4355	5800	3130	4465	4418.08	0.47	0	-35522	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1074	12.03	0.84	12	0.55	365.00	5228.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	3160	38.92	20240625	6460	-32.04	20240110	2785	57.63	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
127	20240902	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-70	5	-1.57	563660385	127532	42.16	4465	4500	4355	5800	3130	4465	4419.76	0.47	0	-35238	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1075	12.04	0.84	12	0.52	365.00	5228.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	3160	39.08	20240625	6460	-31.97	20240110	2785	57.81	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
128	20240902	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-110	5	-2.46	513751080	116152	38.40	4465	4500	4355	5800	3130	4465	4423.09	0.47	0	-32064	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1066	11.93	0.83	12	0.47	365.00	5228.00	6460	20240110	-32.59	2785	20231031	56.37	6460	-32.59	20240110	3160	37.82	20240625	6460	-32.59	20240110	2785	56.37	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N
129	20240902	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	5	2	0.11	86196230	19308	6.38	4465	4500	4450	5800	3130	4465	4464.28	0.47	0	-2642	4568	4516	4458	4406	4348	4542	4432	125	1335	500	3210	5	1	24470706	1094	12.25	0.86	12	0.08	365.00	5228.00	6460	20240110	-30.80	2785	20231031	60.50	6460	-30.80	20240110	3160	41.46	20240625	6460	-30.80	20240110	2785	60.50	20231031	4.30	N	241690	500	125 억		115897	N	N	0	N	00	N