KissMeData/080470/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	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	45	2	1.07	31652760	7390	204.20	4175	4380	4175	5470	2955	4215	4283.19	2.59	0	-225	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	311	5.66	0.65	12	0.10	753.00	6590.00	5450	20230919	-21.83	3250	20240805	31.08	5250	-18.86	20240122	3250	31.08	20240805	5380	-20.82	20231116	3250	31.08	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
3	20240930	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	65	2	1.54	28253000	6595	182.23	4175	4380	4175	5470	2955	4215	4284.00	2.59	0	-225	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	312	5.68	0.65	12	0.09	753.00	6590.00	5450	20230919	-21.47	3250	20240805	31.69	5250	-18.48	20240122	3250	31.69	20240805	5380	-20.45	20231116	3250	31.69	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
4	20240930	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	45	2	1.07	21167905	4931	136.25	4175	4380	4175	5470	2955	4215	4292.82	2.59	0	-241	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	311	5.66	0.65	12	0.07	753.00	6590.00	5450	20230919	-21.83	3250	20240805	31.08	5250	-18.86	20240122	3250	31.08	20240805	5380	-20.82	20231116	3250	31.08	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
5	20240930	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	100	2	2.37	18836625	4385	121.17	4175	4380	4175	5470	2955	4215	4295.70	2.59	0	-283	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	315	5.73	0.65	12	0.06	753.00	6590.00	5450	20230919	-20.83	3250	20240805	32.77	5250	-17.81	20240122	3250	32.77	20240805	5380	-19.80	20231116	3250	32.77	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
6	20240930	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	40	2	0.95	18238310	4246	117.33	4175	4380	4175	5470	2955	4215	4295.41	2.59	0	-234	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	311	5.65	0.65	12	0.06	753.00	6590.00	5450	20230919	-21.93	3250	20240805	30.92	5250	-18.95	20240122	3250	30.92	20240805	5380	-20.91	20231116	3250	30.92	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
7	20240930	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	125	2	2.97	17025890	3963	109.51	4175	4380	4175	5470	2955	4215	4296.21	2.59	0	-282	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	317	5.76	0.66	12	0.05	753.00	6590.00	5450	20230919	-20.37	3250	20240805	33.54	5250	-17.33	20240122	3250	33.54	20240805	5380	-19.33	20231116	3250	33.54	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
8	20240930	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	20	2	0.47	7388345	1735	47.94	4175	4380	4175	5470	2955	4215	4258.41	2.59	0	-54	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	309	5.62	0.64	12	0.02	753.00	6590.00	5450	20230919	-22.29	3250	20240805	30.31	5250	-19.33	20240122	3250	30.31	20240805	5380	-21.28	20231116	3250	30.31	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
9	20240930	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-40	5	-0.95	672175	161	4.45	4175	4175	4175	5470	2955	4215	4175.00	2.59	0	124	4338	4276	4238	4176	4138	4307	4207	37	1255	500	3030	5	1	7300000	305	5.54	0.63	12	0.00	753.00	6590.00	5450	20230919	-23.39	3250	20240805	28.46	5250	-20.48	20240122	3250	28.46	20240805	5380	-22.40	20231116	3250	28.46	20240805	0.30	N	080470	500	36 억		189281	N	N	0	N	00	N
10	20240927	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-30	5	-0.71	15095050	3583	89.89	4200	4300	4200	5510	2975	4245	4212.94	2.59	0	-835	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	308	5.60	0.64	12	0.05	753.00	6590.00	5560	20230918	-24.19	3250	20240805	29.69	5250	-19.71	20240122	3250	29.69	20240805	5380	-21.65	20231116	3250	29.69	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
11	20240927	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-30	5	-0.71	14896945	3536	88.71	4200	4300	4200	5510	2975	4245	4212.91	2.59	0	-807	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	308	5.60	0.64	12	0.05	753.00	6590.00	5560	20230918	-24.19	3250	20240805	29.69	5250	-19.71	20240122	3250	29.69	20240805	5380	-21.65	20231116	3250	29.69	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
12	20240927	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-25	5	-0.59	13724745	3258	81.74	4200	4300	4200	5510	2975	4245	4212.60	2.59	0	-830	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	308	5.60	0.64	12	0.04	753.00	6590.00	5560	20230918	-24.10	3250	20240805	29.85	5250	-19.62	20240122	3250	29.85	20240805	5380	-21.56	20231116	3250	29.85	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
13	20240927	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	30	2	0.71	13484360	3201	80.31	4200	4300	4200	5510	2975	4245	4212.52	2.59	0	-830	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	312	5.68	0.65	12	0.04	753.00	6590.00	5560	20230918	-23.11	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
14	20240927	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-35	5	-0.82	13029495	3093	77.60	4200	4300	4200	5510	2975	4245	4212.54	2.59	0	-830	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	307	5.59	0.64	12	0.04	753.00	6590.00	5560	20230918	-24.28	3250	20240805	29.54	5250	-19.81	20240122	3250	29.54	20240805	5380	-21.75	20231116	3250	29.54	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
15	20240927	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-35	5	-0.82	12848335	3050	76.52	4200	4300	4200	5510	2975	4245	4212.54	2.59	0	-830	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	307	5.59	0.64	12	0.04	753.00	6590.00	5560	20230918	-24.28	3250	20240805	29.54	5250	-19.81	20240122	3250	29.54	20240805	5380	-21.75	20231116	3250	29.54	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
16	20240927	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-40	5	-0.94	11234890	2669	66.96	4200	4245	4200	5510	2975	4245	4209.36	2.59	0	-737	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	5560	20230918	-24.37	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
17	20240927	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-45	5	-1.06	5603055	1334	33.47	4200	4205	4200	5510	2975	4245	4200.09	2.59	0	-170	4368	4306	4183	4121	3998	4337	4152	37	1265	500	3050	5	1	7300000	307	5.58	0.64	12	0.02	753.00	6590.00	5560	20230918	-24.46	3250	20240805	29.23	5250	-20.00	20240122	3250	29.23	20240805	5380	-21.93	20231116	3250	29.23	20240805	0.30	N	080470	500	36 억		189385	N	N	0	N	00	N
18	20240926	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	165	2	4.04	16314725	3921	109.31	4080	4245	4060	5300	2860	4080	4158.25	2.60	0	-81	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	310	5.64	0.64	12	0.05	753.00	6590.00	5560	20230918	-23.65	3250	20240805	30.62	5250	-19.14	20240122	3250	30.62	20240805	5380	-21.10	20231116	3250	30.62	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
19	20240926	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	30	2	0.74	8334170	2040	56.87	4080	4170	4060	5300	2860	4080	4085.38	2.60	0	46	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	300	5.46	0.62	12	0.03	753.00	6590.00	5560	20230918	-26.08	3250	20240805	26.46	5250	-21.71	20240122	3250	26.46	20240805	5380	-23.61	20231116	3250	26.46	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
20	20240926	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	80	2	1.96	7960605	1949	54.34	4080	4170	4060	5300	2860	4080	4084.46	2.60	0	24	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	304	5.52	0.63	12	0.03	753.00	6590.00	5560	20230918	-25.18	3250	20240805	28.00	5250	-20.76	20240122	3250	28.00	20240805	5380	-22.68	20231116	3250	28.00	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
21	20240926	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	5508745	1354	37.75	4080	4080	4060	5300	2860	4080	4068.50	2.60	0	8	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	5560	20230918	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
22	20240926	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	5105555	1255	34.99	4080	4080	4060	5300	2860	4080	4068.17	2.60	0	8	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	5560	20230918	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
23	20240926	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	4812155	1183	32.98	4080	4080	4060	5300	2860	4080	4067.76	2.60	0	8	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	5560	20230918	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
24	20240926	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	2202780	542	15.11	4080	4080	4060	5300	2860	4080	4064.17	2.60	0	8	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5560	20230918	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
25	20240926	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	175440	43	1.20	4080	4080	4080	5300	2860	4080	4080.00	2.60	0	-5	4293	4186	4133	4026	3973	4160	4000	37	1220	500	2930	5	1	7300000	298	5.42	0.62	12	0.00	753.00	6590.00	5560	20230918	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189466	N	N	0	N	00	N
26	20240925	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	5	2	0.12	14623185	3559	122.01	4160	4240	4080	5290	2855	4075	4108.79	2.60	0	-70	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	298	5.42	0.62	12	0.05	753.00	6590.00	5560	20230914	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
27	20240925	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	9295030	2254	77.27	4160	4240	4090	5290	2855	4075	4123.79	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.03	753.00	6590.00	5560	20230914	-26.35	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
28	20240925	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	9274560	2249	77.10	4160	4240	4095	5290	2855	4075	4123.86	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.03	753.00	6590.00	5560	20230914	-26.35	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
29	20240925	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	8709450	2111	72.37	4160	4240	4095	5290	2855	4075	4125.75	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.03	753.00	6590.00	5560	20230914	-26.35	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
30	20240925	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	25	2	0.61	6023130	1455	49.88	4160	4240	4100	5290	2855	4075	4139.61	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.02	753.00	6590.00	5560	20230914	-26.26	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
31	20240925	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	75	2	1.84	5965730	1441	49.40	4160	4240	4100	5290	2855	4075	4139.99	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	303	5.51	0.63	12	0.02	753.00	6590.00	5560	20230914	-25.36	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
32	20240925	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	75	2	1.84	5256215	1268	43.47	4160	4240	4100	5290	2855	4075	4145.28	2.60	0	-14	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	303	5.51	0.63	12	0.02	753.00	6590.00	5560	20230914	-25.36	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
33	20240925	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	165	2	4.05	2759240	661	22.66	4160	4240	4160	5290	2855	4075	4174.34	2.60	0	-23	4131	4102	4071	4042	4011	4087	4027	37	1215	500	2930	5	1	7300000	310	5.63	0.64	12	0.01	753.00	6590.00	5560	20230914	-23.74	3250	20240805	30.46	5250	-19.24	20240122	3250	30.46	20240805	5380	-21.19	20231116	3250	30.46	20240805	0.29	N	080470	500	36 억		189536	N	N	0	N	00	N
34	20240924	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	0	3	0.00	11783160	2884	94.87	4100	4100	4040	5290	2855	4075	4085.70	2.60	0	-1	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	297	5.41	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
35	20240924	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	0	3	0.00	11783160	2884	94.87	4100	4100	4040	5290	2855	4075	4085.70	2.60	0	-1	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	297	5.41	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
36	20240924	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	11028050	2698	88.75	4100	4100	4065	5290	2855	4075	4087.49	2.60	0	9	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	297	5.41	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.80	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
37	20240924	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	15	2	0.37	4375115	1068	35.13	4100	4100	4090	5290	2855	4075	4096.55	2.60	0	-46	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	299	5.43	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.44	3250	20240805	25.85	5250	-22.10	20240122	3250	25.85	20240805	5380	-23.98	20231116	3250	25.85	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
38	20240924	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	3282505	801	26.35	4100	4100	4090	5290	2855	4075	4098.01	2.60	0	-46	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.35	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
39	20240924	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	2574100	628	20.66	4100	4100	4095	5290	2855	4075	4098.89	2.60	0	-46	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.35	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
40	20240924	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	25	2	0.61	1951500	476	15.66	4100	4100	4095	5290	2855	4075	4099.79	2.60	0	-46	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.26	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
41	20240924	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	25	2	0.61	1275100	311	10.23	4100	4100	4100	5290	2855	4075	4100.00	2.60	0	-46	4095	4085	4075	4065	4055	4090	4070	37	1215	500	2930	5	1	7300000	299	5.44	0.62	12	0.00	753.00	6590.00	5560	20230914	-26.26	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.30	N	080470	500	36 억		189537	N	N	0	N	00	N
42	20240923	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	10	2	0.25	12390430	3037	53.90	4065	4085	4065	5280	2850	4065	4079.83	2.60	0	6	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	297	5.41	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.71	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
43	20240923	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	15	2	0.37	11864755	2908	51.61	4065	4085	4065	5280	2850	4065	4080.04	2.60	0	24	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
44	20240923	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	6617825	1622	28.78	4065	4085	4065	5280	2850	4065	4080.04	2.60	0	24	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.02	753.00	6590.00	5560	20230914	-26.53	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
45	20240923	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	4895970	1200	21.30	4065	4085	4065	5280	2850	4065	4079.97	2.60	0	24	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.02	753.00	6590.00	5560	20230914	-26.53	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
46	20240923	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	4206245	1031	18.30	4065	4085	4065	5280	2850	4065	4079.77	2.60	0	26	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.53	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
47	20240923	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	3574600	876	15.55	4065	4085	4065	5280	2850	4065	4080.59	2.60	0	26	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5560	20230914	-26.53	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
48	20240923	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	15	2	0.37	1005285	247	4.38	4065	4085	4065	5280	2850	4065	4069.98	2.60	0	-19	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.00	753.00	6590.00	5560	20230914	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
49	20240923	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	524405	129	2.29	4065	4085	4065	5280	2850	4065	4065.16	2.60	0	-18	4111	4087	4051	4027	3991	4100	4040	37	1215	500	2920	5	1	7300000	298	5.42	0.62	12	0.00	753.00	6590.00	5560	20230914	-26.53	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189531	N	N	0	N	00	N
50	20240913	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-115	5	-2.76	32154305	7896	171.09	4165	4165	3905	5410	2920	4165	4072.19	2.60	0	-112	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	296	5.38	0.61	12	0.11	753.00	6590.00	5560	20230914	-27.16	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5560	-27.16	20230914	3250	24.62	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
51	20240913	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-115	5	-2.76	29629475	7273	157.59	4165	4165	3905	5410	2920	4165	4073.86	2.60	0	-108	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	296	5.38	0.61	12	0.10	753.00	6590.00	5560	20230914	-27.16	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5560	-27.16	20230914	3250	24.62	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
52	20240913	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-110	5	-2.64	28823565	7074	153.28	4165	4165	3905	5410	2920	4165	4074.54	2.60	0	-54	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	296	5.39	0.62	12	0.10	753.00	6590.00	5560	20230914	-27.07	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5560	-27.07	20230914	3250	24.77	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
53	20240913	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-110	5	-2.64	28535705	7003	151.74	4165	4165	3905	5410	2920	4165	4074.74	2.60	0	17	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	296	5.39	0.62	12	0.10	753.00	6590.00	5560	20230914	-27.07	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5560	-27.07	20230914	3250	24.77	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
54	20240913	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-145	5	-3.48	26978715	6620	143.45	4165	4165	3905	5410	2920	4165	4075.29	2.60	0	202	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	293	5.34	0.61	12	0.09	753.00	6590.00	5560	20230914	-27.70	3250	20240805	23.69	5250	-23.43	20240122	3250	23.69	20240805	5560	-27.70	20230914	3250	23.69	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
55	20240913	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-150	5	-3.60	24526425	6009	130.21	4165	4165	3905	5410	2920	4165	4081.57	2.60	0	141	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	293	5.33	0.61	12	0.08	753.00	6590.00	5560	20230914	-27.79	3250	20240805	23.54	5250	-23.52	20240122	3250	23.54	20240805	5560	-27.79	20230914	3250	23.54	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
56	20240913	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-40	5	-0.96	6104210	1475	31.96	4165	4165	4120	5410	2920	4165	4138.39	2.60	0	41	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	301	5.48	0.63	12	0.02	753.00	6590.00	5560	20230914	-25.81	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5560	-25.81	20230914	3250	26.92	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
57	20240913	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-40	5	-0.96	3562985	859	18.61	4165	4165	4120	5410	2920	4165	4147.77	2.60	0	70	4341	4252	4076	3987	3811	4297	4032	37	1245	500	2990	5	1	7300000	301	5.48	0.63	12	0.01	753.00	6590.00	5560	20230914	-25.81	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5560	-25.81	20230914	3250	26.92	20240805	0.30	N	080470	500	36 억		189487	N	N	0	N	00	N
58	20240912	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	240	2	6.11	18691490	4615	140.62	3925	4165	3900	5100	2750	3925	4050.16	2.60	0	-328	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	304	5.53	0.63	12	0.06	753.00	6590.00	5560	20230914	-25.09	3250	20240805	28.15	5250	-20.67	20240122	3250	28.15	20240805	5560	-25.09	20230914	3250	28.15	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
59	20240912	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	135	2	3.44	15737190	3905	118.98	3925	4100	3900	5100	2750	3925	4030.04	2.60	0	-322	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	296	5.39	0.62	12	0.05	753.00	6590.00	5560	20230914	-26.98	3250	20240805	24.92	5250	-22.67	20240122	3250	24.92	20240805	5560	-26.98	20230914	3250	24.92	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
60	20240912	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	125	2	3.18	14830360	3682	112.19	3925	4100	3900	5100	2750	3925	4027.83	2.60	0	-318	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	296	5.38	0.61	12	0.05	753.00	6590.00	5560	20230914	-27.16	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5560	-27.16	20230914	3250	24.62	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
61	20240912	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	130	2	3.31	11679335	2906	88.54	3925	4080	3900	5100	2750	3925	4019.07	2.60	0	-322	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	296	5.39	0.62	12	0.04	753.00	6590.00	5560	20230914	-27.07	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5560	-27.07	20230914	3250	24.77	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
62	20240912	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	105	2	2.68	11610405	2889	88.03	3925	4080	3900	5100	2750	3925	4018.86	2.60	0	-320	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	294	5.35	0.61	12	0.04	753.00	6590.00	5560	20230914	-27.52	3250	20240805	24.00	5250	-23.24	20240122	3250	24.00	20240805	5560	-27.52	20230914	3250	24.00	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
63	20240912	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	155	2	3.95	11514265	2865	87.29	3925	4080	3900	5100	2750	3925	4018.97	2.60	0	-311	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	298	5.42	0.62	12	0.04	753.00	6590.00	5560	20230914	-26.62	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5560	-26.62	20230914	3250	25.54	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
64	20240912	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	30	2	0.76	2861180	732	22.30	3925	3955	3900	5100	2750	3925	3908.69	2.60	0	115	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	289	5.25	0.60	12	0.01	753.00	6590.00	5560	20230914	-28.87	3250	20240805	21.69	5250	-24.67	20240122	3250	21.69	20240805	5560	-28.87	20230914	3250	21.69	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
65	20240912	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	0	3	0.00	105975	27	0.82	3925	3925	3925	5100	2750	3925	3925.00	2.60	0	16	4268	4096	3973	3801	3678	4035	3740	37	1175	500	2820	5	1	7300000	287	5.21	0.60	12	0.00	753.00	6590.00	5560	20230914	-29.41	3250	20240805	20.77	5250	-25.24	20240122	3250	20.77	20240805	5560	-29.41	20230914	3250	20.77	20240805	0.30	N	080470	500	36 억		189809	N	N	0	N	00	N
66	20240911	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	75	2	1.95	13025780	3282	193.86	4145	4145	3850	5000	2695	3850	3968.85	2.60	0	-255	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	287	5.21	0.60	12	0.04	753.00	6590.00	5560	20230914	-29.41	3250	20240805	20.77	5250	-25.24	20240122	3250	20.77	20240805	5560	-29.41	20230914	3250	20.77	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
67	20240911	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	80	2	2.08	9610450	2412	142.47	4145	4145	3850	5000	2695	3850	3984.43	2.60	0	-236	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	287	5.22	0.60	12	0.03	753.00	6590.00	5560	20230914	-29.32	3250	20240805	20.92	5250	-25.14	20240122	3250	20.92	20240805	5560	-29.32	20230914	3250	20.92	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
68	20240911	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	95	2	2.47	9460975	2374	140.22	4145	4145	3850	5000	2695	3850	3985.25	2.60	0	-235	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	288	5.24	0.60	12	0.03	753.00	6590.00	5560	20230914	-29.05	3250	20240805	21.38	5250	-24.86	20240122	3250	21.38	20240805	5560	-29.05	20230914	3250	21.38	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
69	20240911	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	85	2	2.21	9177315	2302	135.97	4145	4145	3850	5000	2695	3850	3986.67	2.60	0	-200	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	287	5.23	0.60	12	0.03	753.00	6590.00	5560	20230914	-29.23	3250	20240805	21.08	5250	-25.05	20240122	3250	21.08	20240805	5560	-29.23	20230914	3250	21.08	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
70	20240911	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	95	2	2.47	9067110	2274	134.32	4145	4145	3850	5000	2695	3850	3987.30	2.60	0	-197	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	288	5.24	0.60	12	0.03	753.00	6590.00	5560	20230914	-29.05	3250	20240805	21.38	5250	-24.86	20240122	3250	21.38	20240805	5560	-29.05	20230914	3250	21.38	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
71	20240911	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	90	2	2.34	7594340	1900	112.23	4145	4145	3850	5000	2695	3850	3997.02	2.60	0	-189	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	288	5.23	0.60	12	0.03	753.00	6590.00	5560	20230914	-29.14	3250	20240805	21.23	5250	-24.95	20240122	3250	21.23	20240805	5560	-29.14	20230914	3250	21.23	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
72	20240911	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	115	2	2.99	6876260	1718	101.48	4145	4145	3850	5000	2695	3850	4002.48	2.60	0	-186	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	289	5.27	0.60	12	0.02	753.00	6590.00	5560	20230914	-28.69	3250	20240805	22.00	5250	-24.48	20240122	3250	22.00	20240805	5560	-28.69	20230914	3250	22.00	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
73	20240911	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	5	2	0.13	3662375	902	53.28	4145	4145	3850	5000	2695	3850	4060.28	2.60	0	-148	3953	3901	3853	3801	3753	3927	3827	37	1150	500	2770	5	1	7300000	281	5.12	0.58	12	0.01	753.00	6590.00	5560	20230914	-30.67	3250	20240805	18.62	5250	-26.57	20240122	3250	18.62	20240805	5560	-30.67	20230914	3250	18.62	20240805	0.30	N	080470	500	36 억		190064	N	N	0	N	00	N
74	20240910	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	5	2	0.13	6024570	1563	21.36	3805	3905	3805	4995	2695	3845	3854.49	2.60	0	242	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	281	5.11	0.58	12	0.02	753.00	6590.00	5560	20230914	-30.76	3250	20240805	18.46	5250	-26.67	20240122	3250	18.46	20240805	5560	-30.76	20230914	3250	18.46	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
75	20240910	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	25	2	0.65	5716570	1483	20.27	3805	3905	3805	4995	2695	3845	3854.73	2.60	0	317	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	283	5.14	0.59	12	0.02	753.00	6590.00	5560	20230914	-30.40	3250	20240805	19.08	5250	-26.29	20240122	3250	19.08	20240805	5560	-30.40	20230914	3250	19.08	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
76	20240910	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	5	2	0.13	5157710	1338	18.29	3805	3905	3805	4995	2695	3845	3854.79	2.60	0	250	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	281	5.11	0.58	12	0.02	753.00	6590.00	5560	20230914	-30.76	3250	20240805	18.46	5250	-26.67	20240122	3250	18.46	20240805	5560	-30.76	20230914	3250	18.46	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
77	20240910	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	5	2	0.13	5157710	1338	18.29	3805	3905	3805	4995	2695	3845	3854.79	2.60	0	250	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	281	5.11	0.58	12	0.02	753.00	6590.00	5560	20230914	-30.76	3250	20240805	18.46	5250	-26.67	20240122	3250	18.46	20240805	5560	-30.76	20230914	3250	18.46	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
78	20240910	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	5	2	0.13	5157710	1338	18.29	3805	3905	3805	4995	2695	3845	3854.79	2.60	0	250	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	281	5.11	0.58	12	0.02	753.00	6590.00	5560	20230914	-30.76	3250	20240805	18.46	5250	-26.67	20240122	3250	18.46	20240805	5560	-30.76	20230914	3250	18.46	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
79	20240910	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	20	2	0.52	3516050	914	12.49	3805	3905	3805	4995	2695	3845	3846.88	2.60	0	267	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	282	5.13	0.59	12	0.01	753.00	6590.00	5560	20230914	-30.49	3250	20240805	18.92	5250	-26.38	20240122	3250	18.92	20240805	5560	-30.49	20230914	3250	18.92	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
80	20240910	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	20	2	0.52	2564960	668	9.13	3805	3905	3805	4995	2695	3845	3839.76	2.60	0	304	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	282	5.13	0.59	12	0.01	753.00	6590.00	5560	20230914	-30.49	3250	20240805	18.92	5250	-26.38	20240122	3250	18.92	20240805	5560	-30.49	20230914	3250	18.92	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
81	20240910	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	0	3	0.00	2065375	539	7.37	3805	3845	3805	4995	2695	3845	3831.86	2.60	0	289	3908	3876	3813	3781	3718	3892	3797	37	1150	500	2760	5	1	7300000	281	5.11	0.58	12	0.01	753.00	6590.00	5560	20230914	-30.85	3250	20240805	18.31	5250	-26.76	20240122	3250	18.31	20240805	5560	-30.85	20230914	3250	18.31	20240805	0.30	N	080470	500	36 억		189812	N	N	0	N	00	N
82	20240909	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	95	2	2.53	27876445	7316	186.02	3750	3845	3750	4875	2625	3750	3810.40	2.59	0	444	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	281	5.11	0.58	12	0.10	753.00	6590.00	5580	20230901	-31.09	3250	20240805	18.31	5250	-26.76	20240122	3250	18.31	20240805	5560	-30.85	20230914	3250	18.31	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
83	20240909	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	95	2	2.53	27622705	7250	184.34	3750	3845	3750	4875	2625	3750	3810.09	2.59	0	444	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	281	5.11	0.58	12	0.10	753.00	6590.00	5580	20230901	-31.09	3250	20240805	18.31	5250	-26.76	20240122	3250	18.31	20240805	5560	-30.85	20230914	3250	18.31	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
84	20240909	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	95	2	2.53	25348400	6658	169.29	3750	3845	3750	4875	2625	3750	3807.27	2.59	0	431	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	281	5.11	0.58	12	0.09	753.00	6590.00	5580	20230901	-31.09	3250	20240805	18.31	5250	-26.76	20240122	3250	18.31	20240805	5560	-30.85	20230914	3250	18.31	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
85	20240909	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	75	2	2.00	23208350	6099	155.07	3750	3845	3750	4875	2625	3750	3805.33	2.59	0	194	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	279	5.08	0.58	12	0.08	753.00	6590.00	5580	20230901	-31.45	3250	20240805	17.69	5250	-27.14	20240122	3250	17.69	20240805	5560	-31.21	20230914	3250	17.69	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
86	20240909	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	65	2	1.73	22265740	5852	148.79	3750	3845	3750	4875	2625	3750	3804.87	2.59	0	317	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	278	5.07	0.58	12	0.08	753.00	6590.00	5580	20230901	-31.63	3250	20240805	17.38	5250	-27.33	20240122	3250	17.38	20240805	5560	-31.38	20230914	3250	17.38	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
87	20240909	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	90	2	2.40	13774040	3627	92.22	3750	3845	3750	4875	2625	3750	3797.73	2.59	0	574	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	280	5.10	0.58	12	0.05	753.00	6590.00	5580	20230901	-31.18	3250	20240805	18.15	5250	-26.86	20240122	3250	18.15	20240805	5560	-30.94	20230914	3250	18.15	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
88	20240909	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	65	2	1.73	13094040	3450	87.72	3750	3845	3750	4875	2625	3750	3795.47	2.59	0	497	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	278	5.07	0.58	12	0.05	753.00	6590.00	5580	20230901	-31.63	3250	20240805	17.38	5250	-27.33	20240122	3250	17.38	20240805	5560	-31.38	20230914	3250	17.38	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
89	20240909	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	5	2	0.13	2205275	588	14.95	3750	3755	3750	4875	2625	3750	3750.47	2.59	0	-64	4043	3896	3823	3676	3603	3860	3640	37	1125	500	2700	5	1	7300000	274	4.99	0.57	12	0.01	753.00	6590.00	5580	20230901	-32.71	3250	20240805	15.54	5250	-28.48	20240122	3250	15.54	20240805	5560	-32.46	20230914	3250	15.54	20240805	0.31	N	080470	500	36 억		189228	N	N	0	N	00	N
90	20240906	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-240	5	-6.02	15120900	3933	104.96	3950	3970	3750	5180	2795	3990	3844.62	2.59	0	236	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	274	4.98	0.57	12	0.05	753.00	6590.00	5590	20230831	-32.92	3250	20240805	15.38	5250	-28.57	20240122	3250	15.38	20240805	5560	-32.55	20230914	3250	15.38	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
91	20240906	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-115	5	-2.88	12837150	3324	88.71	3950	3970	3790	5180	2795	3990	3861.96	2.59	0	742	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	283	5.15	0.59	12	0.05	753.00	6590.00	5590	20230831	-30.68	3250	20240805	19.23	5250	-26.19	20240122	3250	19.23	20240805	5560	-30.31	20230914	3250	19.23	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
92	20240906	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-125	5	-3.13	11484640	2974	79.37	3950	3970	3790	5180	2795	3990	3861.68	2.59	0	836	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	282	5.13	0.59	12	0.04	753.00	6590.00	5590	20230831	-30.86	3250	20240805	18.92	5250	-26.38	20240122	3250	18.92	20240805	5560	-30.49	20230914	3250	18.92	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
93	20240906	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-95	5	-2.38	6182470	1589	42.41	3950	3970	3830	5180	2795	3990	3890.79	2.59	0	232	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	284	5.17	0.59	12	0.02	753.00	6590.00	5590	20230831	-30.32	3250	20240805	19.85	5250	-25.81	20240122	3250	19.85	20240805	5560	-29.95	20230914	3250	19.85	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
94	20240906	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-75	5	-1.88	2839690	722	19.27	3950	3970	3900	5180	2795	3990	3933.09	2.59	0	23	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	286	5.20	0.59	12	0.01	753.00	6590.00	5590	20230831	-29.96	3250	20240805	20.46	5250	-25.43	20240122	3250	20.46	20240805	5560	-29.59	20230914	3250	20.46	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
95	20240906	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-70	5	-1.75	2000025	507	13.53	3950	3970	3920	5180	2795	3990	3944.82	2.59	0	23	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	286	5.21	0.59	12	0.01	753.00	6590.00	5590	20230831	-29.87	3250	20240805	20.62	5250	-25.33	20240122	3250	20.62	20240805	5560	-29.50	20230914	3250	20.62	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
96	20240906	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-60	5	-1.50	1690150	428	11.42	3950	3970	3930	5180	2795	3990	3948.95	2.59	0	25	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	287	5.22	0.60	12	0.01	753.00	6590.00	5590	20230831	-29.70	3250	20240805	20.92	5250	-25.14	20240122	3250	20.92	20240805	5560	-29.32	20230914	3250	20.92	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
97	20240906	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-40	5	-1.00	434500	110	2.94	3950	3950	3950	5180	2795	3990	3950.00	2.59	0	87	4016	4002	3981	3967	3946	4010	3975	37	1190	500	2870	5	1	7300000	288	5.25	0.60	12	0.00	753.00	6590.00	5590	20230831	-29.34	3250	20240805	21.54	5250	-24.76	20240122	3250	21.54	20240805	5560	-28.96	20230914	3250	21.54	20240805	0.31	N	080470	500	36 억		188992	N	N	0	N	00	N
98	20240905	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-10	5	-0.25	14917260	3747	81.49	3970	3995	3960	5200	2800	4000	3981.09	2.59	0	62	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	291	5.30	0.61	12	0.05	753.00	6590.00	5590	20230831	-28.62	3250	20240805	22.77	5250	-24.00	20240122	3250	22.77	20240805	5560	-28.24	20230914	3250	22.77	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
99	20240905	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-10	5	-0.25	14917260	3747	81.49	3970	3995	3960	5200	2800	4000	3981.09	2.59	0	62	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	291	5.30	0.61	12	0.05	753.00	6590.00	5590	20230831	-28.62	3250	20240805	22.77	5250	-24.00	20240122	3250	22.77	20240805	5560	-28.24	20230914	3250	22.77	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
100	20240905	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-10	5	-0.25	11932740	2999	65.22	3970	3995	3960	5200	2800	4000	3978.86	2.59	0	99	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	291	5.30	0.61	12	0.04	753.00	6590.00	5590	20230831	-28.62	3250	20240805	22.77	5250	-24.00	20240122	3250	22.77	20240805	5560	-28.24	20230914	3250	22.77	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
101	20240905	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	11553600	2904	63.16	3970	3995	3960	5200	2800	4000	3978.46	2.59	0	99	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	292	5.31	0.61	12	0.04	753.00	6590.00	5590	20230831	-28.53	3250	20240805	22.92	5250	-23.90	20240122	3250	22.92	20240805	5560	-28.15	20230914	3250	22.92	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
102	20240905	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	11321890	2846	61.90	3970	3995	3960	5200	2800	4000	3978.12	2.59	0	99	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	292	5.31	0.61	12	0.04	753.00	6590.00	5590	20230831	-28.53	3250	20240805	22.92	5250	-23.90	20240122	3250	22.92	20240805	5560	-28.15	20230914	3250	22.92	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
103	20240905	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	10459500	2630	57.20	3970	3995	3960	5200	2800	4000	3976.93	2.59	0	116	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	292	5.31	0.61	12	0.04	753.00	6590.00	5590	20230831	-28.53	3250	20240805	22.92	5250	-23.90	20240122	3250	22.92	20240805	5560	-28.15	20230914	3250	22.92	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
104	20240905	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-30	5	-0.75	9568450	2406	52.33	3970	3995	3960	5200	2800	4000	3976.84	2.59	0	113	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	290	5.27	0.60	12	0.03	753.00	6590.00	5590	20230831	-28.98	3250	20240805	22.15	5250	-24.38	20240122	3250	22.15	20240805	5560	-28.60	20230914	3250	22.15	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
105	20240905	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-5	5	-0.12	2428495	610	13.27	3970	3995	3960	5200	2800	4000	3980.92	2.59	0	5	4270	4135	4065	3930	3860	4100	3895	37	1200	500	2880	5	1	7300000	292	5.31	0.61	12	0.01	753.00	6590.00	5590	20230831	-28.53	3250	20240805	22.92	5250	-23.90	20240122	3250	22.92	20240805	5560	-28.15	20230914	3250	22.92	20240805	0.31	N	080470	500	36 억		188930	N	N	0	N	00	N
106	20240904	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-260	5	-6.10	18732460	4598	104.88	4200	4200	3995	5530	2985	4260	4073.68	2.59	0	40	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	292	5.31	0.61	12	0.06	753.00	6590.00	5590	20230831	-28.44	3250	20240805	23.08	5250	-23.81	20240122	3250	23.08	20240805	5560	-28.06	20230914	3250	23.08	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
107	20240904	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-250	5	-5.87	14669440	3583	81.73	4200	4200	4010	5530	2985	4260	4093.76	2.59	0	404	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	293	5.33	0.61	12	0.05	753.00	6590.00	5590	20230831	-28.26	3250	20240805	23.38	5250	-23.62	20240122	3250	23.38	20240805	5560	-27.88	20230914	3250	23.38	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
108	20240904	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-210	5	-4.93	11456360	2784	63.50	4200	4200	4050	5530	2985	4260	4114.60	2.59	0	388	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	296	5.38	0.61	12	0.04	753.00	6590.00	5590	20230831	-27.55	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5560	-27.16	20230914	3250	24.62	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
109	20240904	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-135	5	-3.17	7208090	1739	39.67	4200	4200	4100	5530	2985	4260	4144.36	2.59	0	-62	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	301	5.48	0.63	12	0.02	753.00	6590.00	5590	20230831	-26.21	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5560	-25.81	20230914	3250	26.92	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
110	20240904	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-120	5	-2.82	4356795	1047	23.88	4200	4200	4130	5530	2985	4260	4160.36	2.59	0	-87	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	302	5.50	0.63	12	0.01	753.00	6590.00	5590	20230831	-25.94	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5560	-25.54	20230914	3250	27.38	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
111	20240904	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-110	5	-2.58	4128715	992	22.63	4200	4200	4130	5530	2985	4260	4161.11	2.59	0	-87	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	303	5.51	0.63	12	0.01	753.00	6590.00	5590	20230831	-25.76	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5560	-25.36	20230914	3250	27.69	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
112	20240904	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-90	5	-2.11	1908425	457	10.42	4200	4200	4130	5530	2985	4260	4174.30	2.59	0	-87	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	304	5.54	0.63	12	0.01	753.00	6590.00	5590	20230831	-25.40	3250	20240805	28.31	5250	-20.57	20240122	3250	28.31	20240805	5560	-25.00	20230914	3250	28.31	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
113	20240904	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-75	5	-1.76	711215	170	3.88	4200	4200	4130	5530	2985	4260	4179.35	2.59	0	-21	4440	4350	4200	4110	3960	4275	4035	37	1270	500	3060	5	1	7300000	306	5.56	0.64	12	0.00	753.00	6590.00	5590	20230831	-25.13	3250	20240805	28.77	5250	-20.29	20240122	3250	28.77	20240805	5560	-24.73	20230914	3250	28.77	20240805	0.31	N	080470	500	36 억		188868	N	N	0	N	00	N
114	20240903	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-5	5	-0.12	18562185	4383	65.68	4265	4290	4050	5540	2990	4265	4235.04	2.59	0	-25	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	311	5.66	0.65	12	0.06	753.00	6590.00	5590	20230831	-23.79	3250	20240805	31.08	5250	-18.86	20240122	3250	31.08	20240805	5560	-23.38	20230914	3250	31.08	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
115	20240903	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-5	5	-0.12	16679265	3941	59.06	4265	4290	4050	5540	2990	4265	4232.24	2.59	0	-22	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	311	5.66	0.65	12	0.05	753.00	6590.00	5590	20230831	-23.79	3250	20240805	31.08	5250	-18.86	20240122	3250	31.08	20240805	5560	-23.38	20230914	3250	31.08	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
116	20240903	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	0	3	0.00	14505740	3431	51.42	4265	4290	4050	5540	2990	4265	4227.85	2.59	0	29	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	311	5.66	0.65	12	0.05	753.00	6590.00	5590	20230831	-23.70	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5560	-23.29	20230914	3250	31.23	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
117	20240903	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	5	2	0.12	12873515	3043	45.60	4265	4290	4050	5540	2990	4265	4230.53	2.59	0	-84	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	312	5.67	0.65	12	0.04	753.00	6590.00	5590	20230831	-23.61	3250	20240805	31.38	5250	-18.67	20240122	3250	31.38	20240805	5560	-23.20	20230914	3250	31.38	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
118	20240903	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	15	2	0.35	7976595	1868	27.99	4265	4290	4260	5540	2990	4265	4270.13	2.59	0	-82	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	312	5.68	0.65	12	0.03	753.00	6590.00	5590	20230831	-23.43	3250	20240805	31.69	5250	-18.48	20240122	3250	31.69	20240805	5560	-23.02	20230914	3250	31.69	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
119	20240903	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	15	2	0.35	7078255	1658	24.85	4265	4290	4260	5540	2990	4265	4269.15	2.59	0	-72	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	312	5.68	0.65	12	0.02	753.00	6590.00	5590	20230831	-23.43	3250	20240805	31.69	5250	-18.48	20240122	3250	31.69	20240805	5560	-23.02	20230914	3250	31.69	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
120	20240903	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	0	3	0.00	4754585	1115	16.71	4265	4265	4260	5540	2990	4265	4264.20	2.59	0	-72	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	311	5.66	0.65	12	0.02	753.00	6590.00	5590	20230831	-23.70	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5560	-23.29	20230914	3250	31.23	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
121	20240903	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	0	3	0.00	2643410	620	9.29	4265	4265	4260	5540	2990	4265	4263.56	2.59	0	-51	4391	4327	4286	4222	4181	4307	4202	37	1275	500	3070	5	1	7300000	311	5.66	0.65	12	0.01	753.00	6590.00	5590	20230831	-23.70	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5560	-23.29	20230914	3250	31.23	20240805	0.31	N	080470	500	36 억		188866	N	N	0	N	00	N
122	20240902	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-25	5	-0.58	28555110	6673	105.37	4350	4350	4245	5570	3005	4290	4279.16	2.59	0	-759	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	311	5.66	0.65	12	0.09	753.00	6590.00	5590	20230831	-23.70	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5560	-23.29	20230914	3250	31.23	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
123	20240902	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-45	5	-1.05	25198670	5886	92.94	4350	4350	4245	5570	3005	4290	4281.08	2.59	0	-592	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	310	5.64	0.64	12	0.08	753.00	6590.00	5590	20230831	-24.06	3250	20240805	30.62	5250	-19.14	20240122	3250	30.62	20240805	5560	-23.65	20230914	3250	30.62	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
124	20240902	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-35	5	-0.82	22788985	5319	83.99	4350	4350	4255	5570	3005	4290	4284.42	2.59	0	-592	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	311	5.65	0.65	12	0.07	753.00	6590.00	5590	20230831	-23.88	3250	20240805	30.92	5250	-18.95	20240122	3250	30.92	20240805	5560	-23.47	20230914	3250	30.92	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
125	20240902	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-10	5	-0.23	21157105	4936	77.94	4350	4350	4260	5570	3005	4290	4286.27	2.59	0	-503	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	312	5.68	0.65	12	0.07	753.00	6590.00	5590	20230831	-23.43	3250	20240805	31.69	5250	-18.48	20240122	3250	31.69	20240805	5560	-23.02	20230914	3250	31.69	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
126	20240902	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-5	5	-0.12	15877070	3703	58.47	4350	4350	4260	5570	3005	4290	4287.61	2.59	0	-503	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	313	5.69	0.65	12	0.05	753.00	6590.00	5590	20230831	-23.35	3250	20240805	31.85	5250	-18.38	20240122	3250	31.85	20240805	5560	-22.93	20230914	3250	31.85	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
127	20240902	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-5	5	-0.12	10070180	2347	37.06	4350	4350	4260	5570	3005	4290	4290.67	2.59	0	-503	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	313	5.69	0.65	12	0.03	753.00	6590.00	5590	20230831	-23.35	3250	20240805	31.85	5250	-18.38	20240122	3250	31.85	20240805	5560	-22.93	20230914	3250	31.85	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
128	20240902	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-25	5	-0.58	9835505	2292	36.19	4350	4350	4260	5570	3005	4290	4291.25	2.59	0	-503	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	311	5.66	0.65	12	0.03	753.00	6590.00	5590	20230831	-23.70	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5560	-23.29	20230914	3250	31.23	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N
129	20240902	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	0	3	0.00	746640	172	2.72	4350	4350	4290	5570	3005	4290	4349.59	2.59	0	0	4523	4406	4258	4141	3993	4465	4200	37	1280	500	3080	5	1	7300000	313	5.70	0.65	12	0.00	753.00	6590.00	5590	20230831	-23.26	3250	20240805	32.00	5250	-18.29	20240122	3250	32.00	20240805	5560	-22.84	20230914	3250	32.00	20240805	0.31	N	080470	500	36 억		189409	N	N	0	N	00	N