KissMeData/104040/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	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	64657156	64919	381.99	999	1005	993	1300	700	1000	995.97	0.66	0	-14844	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	470	-15.08	0.61	12	0.14	-66.00	1620.00	1447	20230922	-31.24	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
3	20240930	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	56365190	56604	333.06	999	1005	993	1300	700	1000	995.78	0.66	0	-14390	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	470	-15.09	0.61	12	0.12	-66.00	1620.00	1447	20230922	-31.17	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
4	20240930	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-2	5	-0.20	52824897	53050	312.15	999	1005	993	1300	700	1000	995.76	0.66	0	-14325	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	471	-15.12	0.62	12	0.11	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
5	20240930	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	0	3	0.00	47471494	47663	280.45	999	1005	993	1300	700	1000	995.98	0.66	0	-14193	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	472	-15.15	0.62	12	0.10	-66.00	1620.00	1447	20230922	-30.89	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
6	20240930	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	45218620	45395	267.11	999	1005	993	1300	700	1000	996.11	0.66	0	-14246	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	469	-15.06	0.61	12	0.10	-66.00	1620.00	1447	20230922	-31.31	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
7	20240930	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	37082073	37231	219.07	999	1005	993	1300	700	1000	996.00	0.66	0	-14204	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	469	-15.06	0.61	12	0.08	-66.00	1620.00	1447	20230922	-31.31	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
8	20240930	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-2	5	-0.20	15462507	15494	91.17	999	1005	996	1300	700	1000	997.97	0.66	0	281	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	471	-15.12	0.62	12	0.03	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
9	20240930	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	5	2	0.50	2676175	2675	15.74	999	1005	997	1300	700	1000	1000.44	0.66	0	172	1004	1002	999	997	994	1003	998	47	300	100	700	1	1	47224987	475	-15.23	0.62	12	0.01	-66.00	1620.00	1447	20230922	-30.55	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1276	-21.24	20240104	844	19.08	20240807	0.81	N	104040	100	47 억		309973	N	N	0	N	00	N
10	20240927	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-1	5	-0.10	16864797	16895	33.07	997	1001	996	1301	701	1001	998.21	0.86	0	-147	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.05	-66.00	1620.00	1447	20230922	-30.89	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
11	20240927	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-3	5	-0.30	15444455	15473	30.29	997	1001	996	1301	701	1001	998.16	0.86	0	-147	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.04	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
12	20240927	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-2	5	-0.20	12204966	12226	23.93	997	1001	996	1301	701	1001	998.28	0.86	0	-147	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.03	-66.00	1620.00	1447	20230922	-30.96	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
13	20240927	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-2	5	-0.20	10930664	10950	21.44	997	1001	996	1301	701	1001	998.23	0.86	0	-147	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.03	-66.00	1620.00	1447	20230922	-30.96	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
14	20240927	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-2	5	-0.20	9370141	9390	18.38	997	1001	996	1301	701	1001	997.89	0.86	0	-159	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.03	-66.00	1620.00	1447	20230922	-30.96	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
15	20240927	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-1	5	-0.10	6608605	6625	12.97	997	1001	996	1301	701	1001	997.53	0.86	0	-660	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.02	-66.00	1620.00	1447	20230922	-30.89	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
16	20240927	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-5	5	-0.50	4547069	4558	8.92	997	1001	996	1301	701	1001	997.60	0.86	0	-956	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	358	-15.09	0.61	12	0.01	-66.00	1620.00	1447	20230922	-31.17	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
17	20240927	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-5	5	-0.50	1998042	2006	3.93	997	998	996	1301	701	1001	996.03	0.86	0	0	1027	1013	1001	987	975	1008	982	36	300	100	700	1	1	35925557	358	-15.09	0.61	12	0.01	-66.00	1620.00	1447	20230922	-31.17	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.81	N	104040	100	35 억		310120	N	N	0	N	00	N
18	20240926	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	-8	5	-0.79	51015291	51069	70.43	1009	1015	989	1311	707	1009	998.95	0.84	0	4560	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	360	-15.17	0.62	12	0.14	-66.00	1620.00	1447	20230922	-30.82	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1329	-24.68	20230926	844	18.60	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
19	20240926	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-10	5	-0.99	44731101	44769	61.74	1009	1015	989	1311	707	1009	999.15	0.84	0	5507	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	359	-15.14	0.62	12	0.12	-66.00	1620.00	1447	20230922	-30.96	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1329	-24.83	20230926	844	18.36	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
20	20240926	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-4	5	-0.40	30532416	30529	42.10	1009	1015	989	1311	707	1009	1000.11	0.84	0	3248	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	361	-15.23	0.62	12	0.08	-66.00	1620.00	1447	20230922	-30.55	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1329	-24.38	20230926	844	19.08	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
21	20240926	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	-7	5	-0.69	26997602	27004	37.24	1009	1015	989	1311	707	1009	999.76	0.84	0	3564	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	360	-15.18	0.62	12	0.08	-66.00	1620.00	1447	20230922	-30.75	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1329	-24.60	20230926	844	18.72	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
22	20240926	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-4	5	-0.40	18117258	18103	24.97	1009	1015	989	1311	707	1009	1000.79	0.84	0	2703	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	361	-15.23	0.62	12	0.05	-66.00	1620.00	1447	20230922	-30.55	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1329	-24.38	20230926	844	19.08	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
23	20240926	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	-5	5	-0.50	16450278	16433	22.66	1009	1015	989	1311	707	1009	1001.05	0.84	0	2654	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	361	-15.21	0.62	12	0.05	-66.00	1620.00	1447	20230922	-30.62	844	20240807	18.96	1276	-21.32	20240104	844	18.96	20240807	1329	-24.45	20230926	844	18.96	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
24	20240926	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	-7	5	-0.69	15394776	15381	21.21	1009	1015	989	1311	707	1009	1000.90	0.84	0	1921	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	360	-15.18	0.62	12	0.04	-66.00	1620.00	1447	20230922	-30.75	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1329	-24.60	20230926	844	18.72	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
25	20240926	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-4	5	-0.40	3901833	3873	5.34	1009	1015	1005	1311	707	1009	1007.44	0.84	0	1383	1035	1022	1009	996	983	1015	989	36	302	100	700	1	1	35925557	361	-15.23	0.62	12	0.01	-66.00	1620.00	1447	20230922	-30.55	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1329	-24.38	20230926	844	19.08	20240807	0.82	N	104040	100	35 억		303523	N	N	0	N	00	N
26	20240925	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1009	-6	5	-0.59	72899494	72503	74.15	1015	1022	996	1319	711	1015	1005.46	0.84	0	2991	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	362	-15.29	0.62	12	0.20	-66.00	1620.00	1548	20230914	-34.82	844	20240807	19.55	1276	-20.92	20240104	844	19.55	20240807	1329	-24.08	20230925	844	19.55	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
27	20240925	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-9	5	-0.89	71187360	70798	72.41	1015	1022	996	1319	711	1015	1005.50	0.84	0	3014	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	361	-15.24	0.62	12	0.20	-66.00	1620.00	1548	20230914	-35.01	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1329	-24.30	20230925	844	19.19	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
28	20240925	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	-13	5	-1.28	57367564	56991	58.29	1015	1022	996	1319	711	1015	1006.61	0.84	0	4777	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	360	-15.18	0.62	12	0.16	-66.00	1620.00	1548	20230914	-35.27	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1329	-24.60	20230925	844	18.72	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
29	20240925	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	-11	5	-1.08	56466981	56092	57.37	1015	1022	996	1319	711	1015	1006.69	0.84	0	4580	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	361	-15.21	0.62	12	0.16	-66.00	1620.00	1548	20230914	-35.14	844	20240807	18.96	1276	-21.32	20240104	844	18.96	20240807	1329	-24.45	20230925	844	18.96	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
30	20240925	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-9	5	-0.89	47492748	47126	48.20	1015	1022	996	1319	711	1015	1007.78	0.84	0	4958	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	361	-15.24	0.62	12	0.13	-66.00	1620.00	1548	20230914	-35.01	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1329	-24.30	20230925	844	19.19	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
31	20240925	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	-1	5	-0.10	41029686	40698	41.62	1015	1022	996	1319	711	1015	1008.15	0.84	0	3894	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	364	-15.36	0.63	12	0.11	-66.00	1620.00	1548	20230914	-34.50	844	20240807	20.14	1276	-20.53	20240104	844	20.14	20240807	1329	-23.70	20230925	844	20.14	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
32	20240925	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-9	5	-0.89	19024672	18996	19.43	1015	1015	996	1319	711	1015	1001.51	0.84	0	4497	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	361	-15.24	0.62	12	0.05	-66.00	1620.00	1548	20230914	-35.01	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1329	-24.30	20230925	844	19.19	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
33	20240925	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	0	3	0.00	4317837	4299	4.40	1015	1015	996	1319	711	1015	1004.38	0.84	0	-89	1046	1030	1009	993	972	1038	1001	36	304	100	710	1	1	35925557	365	-15.38	0.63	12	0.01	-66.00	1620.00	1548	20230914	-34.43	844	20240807	20.26	1276	-20.45	20240104	844	20.26	20240807	1329	-23.63	20230925	844	20.26	20240807	0.84	N	104040	100	35 억		300532	N	N	0	N	00	N
34	20240924	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	21	2	2.11	97589547	97589	197.13	992	1025	988	1292	696	994	1000.00	0.77	0	20584	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	365	-15.38	0.63	12	0.27	-66.00	1620.00	1548	20230914	-34.43	844	20240807	20.26	1276	-20.45	20240104	844	20.26	20240807	1329	-23.63	20230925	844	20.26	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
35	20240924	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	31	2	3.12	91761052	91776	185.39	992	1025	988	1292	696	994	999.84	0.77	0	20551	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	368	-15.53	0.63	12	0.26	-66.00	1620.00	1548	20230914	-33.79	844	20240807	21.45	1276	-19.67	20240104	844	21.45	20240807	1329	-22.87	20230925	844	21.45	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
36	20240924	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	2	2	0.20	47882433	48158	97.28	992	1004	988	1292	696	994	994.28	0.77	0	9791	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	358	-15.09	0.61	12	0.13	-66.00	1620.00	1548	20230914	-35.66	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1329	-25.06	20230925	844	18.01	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
37	20240924	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	4	2	0.40	42382219	42636	86.13	992	1004	988	1292	696	994	994.05	0.77	0	9791	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	359	-15.12	0.62	12	0.12	-66.00	1620.00	1548	20230914	-35.53	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1329	-24.91	20230925	844	18.25	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
38	20240924	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	3	2	0.30	40858943	41109	83.04	992	1004	988	1292	696	994	993.92	0.77	0	9801	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	358	-15.11	0.62	12	0.11	-66.00	1620.00	1548	20230914	-35.59	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1329	-24.98	20230925	844	18.13	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
39	20240924	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	7	2	0.70	26398782	26546	53.62	992	1004	988	1292	696	994	994.45	0.77	0	4676	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	360	-15.17	0.62	12	0.07	-66.00	1620.00	1548	20230914	-35.34	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1329	-24.68	20230925	844	18.60	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
40	20240924	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	7	2	0.70	23087489	23228	46.92	992	1004	988	1292	696	994	993.95	0.77	0	5451	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	360	-15.17	0.62	12	0.06	-66.00	1620.00	1548	20230914	-35.34	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1329	-24.68	20230925	844	18.60	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
41	20240924	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-3	5	-0.30	1856774	1873	3.78	992	997	988	1292	696	994	991.34	0.77	0	150	1010	1002	996	988	982	999	985	36	298	100	690	1	1	35925557	356	-15.02	0.61	12	0.01	-66.00	1620.00	1548	20230914	-35.98	844	20240807	17.42	1276	-22.34	20240104	844	17.42	20240807	1329	-25.43	20230925	844	17.42	20240807	0.86	N	104040	100	35 억		278357	N	N	0	N	00	N
42	20240923	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-5	5	-0.50	49247178	49484	45.52	999	1004	990	1298	700	999	995.21	0.77	0	1801	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	357	-15.06	0.61	12	0.14	-66.00	1620.00	1548	20230914	-35.79	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1329	-25.21	20230925	844	17.77	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
43	20240923	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	0	3	0.00	37728984	37897	34.86	999	1004	990	1298	700	999	995.57	0.77	0	2210	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	359	-15.14	0.62	12	0.11	-66.00	1620.00	1548	20230914	-35.47	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1329	-24.83	20230925	844	18.36	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
44	20240923	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	0	3	0.00	23832480	23931	22.01	999	1004	990	1298	700	999	995.88	0.77	0	-459	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	359	-15.14	0.62	12	0.07	-66.00	1620.00	1548	20230914	-35.47	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1329	-24.83	20230925	844	18.36	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
45	20240923	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	0	3	0.00	23209852	23307	21.44	999	1004	990	1298	700	999	995.83	0.77	0	-212	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	359	-15.14	0.62	12	0.06	-66.00	1620.00	1548	20230914	-35.47	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1329	-24.83	20230925	844	18.36	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
46	20240923	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-3	5	-0.30	15066070	15111	13.90	999	1004	994	1298	700	999	997.03	0.77	0	127	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	358	-15.09	0.61	12	0.04	-66.00	1620.00	1548	20230914	-35.66	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1329	-25.06	20230925	844	18.01	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
47	20240923	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	1	2	0.10	14237215	14279	13.14	999	1004	994	1298	700	999	997.07	0.77	0	102	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	359	-15.15	0.62	12	0.04	-66.00	1620.00	1548	20230914	-35.40	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1329	-24.76	20230925	844	18.48	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
48	20240923	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	3	2	0.30	7198597	7212	6.63	999	1004	995	1298	700	999	998.14	0.77	0	-538	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	360	-15.18	0.62	12	0.02	-66.00	1620.00	1548	20230914	-35.27	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1329	-24.60	20230925	844	18.72	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
49	20240923	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	5	2	0.50	283734	284	0.26	999	1004	999	1298	700	999	999.06	0.77	0	-5	1023	1011	1002	990	981	1006	985	36	299	100	690	1	1	35925557	361	-15.21	0.62	12	0.00	-66.00	1620.00	1548	20230914	-35.14	844	20240807	18.96	1276	-21.32	20240104	844	18.96	20240807	1329	-24.45	20230925	844	18.96	20240807	0.86	N	104040	100	35 억		276556	N	N	0	N	00	N
50	20240913	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-9	5	-0.89	108883346	108148	69.56	1006	1025	1001	1318	710	1014	1006.80	0.73	0	14869	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	361	-15.23	0.62	12	0.30	-66.00	1620.00	1548	20230914	-35.08	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1548	-35.08	20230914	844	19.08	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
51	20240913	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-8	5	-0.79	88134793	87511	56.28	1006	1025	1001	1318	710	1014	1007.13	0.73	0	13614	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	361	-15.24	0.62	12	0.24	-66.00	1620.00	1548	20230914	-35.01	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1548	-35.01	20230914	844	19.19	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
52	20240913	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-9	5	-0.89	72031241	71515	46.00	1006	1025	1001	1318	710	1014	1007.22	0.73	0	4877	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	361	-15.23	0.62	12	0.20	-66.00	1620.00	1548	20230914	-35.08	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1548	-35.08	20230914	844	19.08	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
53	20240913	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-6	5	-0.59	61582286	61139	39.32	1006	1025	1001	1318	710	1014	1007.25	0.73	0	3971	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	362	-15.27	0.62	12	0.17	-66.00	1620.00	1548	20230914	-34.88	844	20240807	19.43	1276	-21.00	20240104	844	19.43	20240807	1548	-34.88	20230914	844	19.43	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
54	20240913	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-6	5	-0.59	52422613	52035	33.47	1006	1025	1001	1318	710	1014	1007.45	0.73	0	-90	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	362	-15.27	0.62	12	0.14	-66.00	1620.00	1548	20230914	-34.88	844	20240807	19.43	1276	-21.00	20240104	844	19.43	20240807	1548	-34.88	20230914	844	19.43	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
55	20240913	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	-4	5	-0.39	46096331	45769	29.44	1006	1025	1001	1318	710	1014	1007.15	0.73	0	742	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	363	-15.30	0.62	12	0.13	-66.00	1620.00	1548	20230914	-34.75	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1548	-34.75	20230914	844	19.67	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
56	20240913	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	-11	5	-1.08	36410709	36141	23.24	1006	1025	1001	1318	710	1014	1007.46	0.73	0	554	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	360	-15.20	0.62	12	0.10	-66.00	1620.00	1548	20230914	-35.21	844	20240807	18.84	1276	-21.39	20240104	844	18.84	20240807	1548	-35.21	20230914	844	18.84	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
57	20240913	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1023	9	2	0.89	1871202	1842	1.18	1006	1025	1006	1318	710	1014	1015.85	0.73	0	1546	1044	1029	1015	1000	986	1036	1007	36	304	100	700	1	1	35925557	368	-15.50	0.63	12	0.01	-66.00	1620.00	1548	20230914	-33.91	844	20240807	21.21	1276	-19.83	20240104	844	21.21	20240807	1548	-33.91	20230914	844	21.21	20240807	0.88	N	104040	100	35 억		262171	N	N	0	N	00	N
58	20240912	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	3	2	0.30	156890206	155149	49.84	1012	1030	1001	1314	708	1011	1011.20	0.64	0	31809	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	364	-15.36	0.63	12	0.43	-66.00	1620.00	1548	20230914	-34.50	844	20240807	20.14	1276	-20.53	20240104	844	20.14	20240807	1548	-34.50	20230914	844	20.14	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
59	20240912	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	3	2	0.30	147832008	146219	46.97	1012	1030	1001	1314	708	1011	1011.03	0.64	0	31481	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	364	-15.36	0.63	12	0.41	-66.00	1620.00	1548	20230914	-34.50	844	20240807	20.14	1276	-20.53	20240104	844	20.14	20240807	1548	-34.50	20230914	844	20.14	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
60	20240912	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	2	2	0.20	116272753	114991	36.94	1012	1030	1001	1314	708	1011	1011.15	0.64	0	28046	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	364	-15.35	0.63	12	0.32	-66.00	1620.00	1548	20230914	-34.56	844	20240807	20.02	1276	-20.61	20240104	844	20.02	20240807	1548	-34.56	20230914	844	20.02	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
61	20240912	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	4	2	0.40	105870687	104702	33.63	1012	1030	1001	1314	708	1011	1011.16	0.64	0	29039	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	365	-15.38	0.63	12	0.29	-66.00	1620.00	1548	20230914	-34.43	844	20240807	20.26	1276	-20.45	20240104	844	20.26	20240807	1548	-34.43	20230914	844	20.26	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
62	20240912	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	11	2	1.09	97083378	96014	30.84	1012	1030	1001	1314	708	1011	1011.14	0.64	0	28465	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	367	-15.48	0.63	12	0.27	-66.00	1620.00	1548	20230914	-33.98	844	20240807	21.09	1276	-19.91	20240104	844	21.09	20240807	1548	-33.98	20230914	844	21.09	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
63	20240912	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	7	2	0.69	75524397	74741	24.01	1012	1030	1001	1314	708	1011	1010.48	0.64	0	24793	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	366	-15.42	0.63	12	0.21	-66.00	1620.00	1548	20230914	-34.24	844	20240807	20.62	1276	-20.22	20240104	844	20.62	20240807	1548	-34.24	20230914	844	20.62	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
64	20240912	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	-9	5	-0.89	39455906	39063	12.55	1012	1024	1001	1314	708	1011	1010.06	0.64	0	10691	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	360	-15.18	0.62	12	0.11	-66.00	1620.00	1548	20230914	-35.27	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1548	-35.27	20230914	844	18.72	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
65	20240912	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1009	-2	5	-0.20	12155295	12019	3.86	1012	1017	1007	1314	708	1011	1011.34	0.64	0	5266	1053	1031	1015	993	977	1030	992	36	303	100	700	1	1	35925557	362	-15.29	0.62	12	0.03	-66.00	1620.00	1548	20230914	-34.82	844	20240807	19.55	1276	-20.92	20240104	844	19.55	20240807	1548	-34.82	20230914	844	19.55	20240807	0.87	N	104040	100	35 억		230162	N	N	0	N	00	N
66	20240911	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	10	2	1.00	314993405	310276	77.29	1011	1037	999	1301	701	1001	1015.20	0.57	0	26675	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	363	-15.32	0.62	12	0.86	-66.00	1620.00	1563	20230905	-35.32	844	20240807	19.79	1276	-20.77	20240104	844	19.79	20240807	1548	-34.69	20230914	844	19.79	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
67	20240911	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	2	2	0.20	263267886	259246	64.58	1011	1037	999	1301	701	1001	1015.51	0.57	0	20816	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	360	-15.20	0.62	12	0.72	-66.00	1620.00	1563	20230905	-35.83	844	20240807	18.84	1276	-21.39	20240104	844	18.84	20240807	1548	-35.21	20230914	844	18.84	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
68	20240911	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1012	11	2	1.10	237485471	233525	58.17	1011	1037	1001	1301	701	1001	1016.96	0.57	0	23697	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	364	-15.33	0.62	12	0.65	-66.00	1620.00	1563	20230905	-35.25	844	20240807	19.91	1276	-20.69	20240104	844	19.91	20240807	1548	-34.63	20230914	844	19.91	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
69	20240911	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1012	11	2	1.10	190484106	186938	46.57	1011	1037	1010	1301	701	1001	1018.97	0.57	0	29429	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	364	-15.33	0.62	12	0.52	-66.00	1620.00	1563	20230905	-35.25	844	20240807	19.91	1276	-20.69	20240104	844	19.91	20240807	1548	-34.63	20230914	844	19.91	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
70	20240911	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	23	2	2.30	177695906	174362	43.44	1011	1037	1010	1301	701	1001	1019.12	0.57	0	28053	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	368	-15.52	0.63	12	0.49	-66.00	1620.00	1563	20230905	-34.48	844	20240807	21.33	1276	-19.75	20240104	844	21.33	20240807	1548	-33.85	20230914	844	21.33	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
71	20240911	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1020	19	2	1.90	97150473	95777	23.86	1011	1029	1010	1301	701	1001	1014.34	0.57	0	21433	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	366	-15.45	0.63	12	0.27	-66.00	1620.00	1563	20230905	-34.74	844	20240807	20.85	1276	-20.06	20240104	844	20.85	20240807	1548	-34.11	20230914	844	20.85	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
72	20240911	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	9	2	0.90	66486442	65468	16.31	1011	1029	1010	1301	701	1001	1015.56	0.57	0	23024	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	363	-15.30	0.62	12	0.18	-66.00	1620.00	1563	20230905	-35.38	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1548	-34.75	20230914	844	19.67	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
73	20240911	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	17	2	1.70	11984014	11827	2.95	1011	1021	1011	1301	701	1001	1013.28	0.57	0	852	1053	1026	1013	986	973	1020	980	36	300	100	700	1	1	35925557	366	-15.42	0.63	12	0.03	-66.00	1620.00	1563	20230905	-34.87	844	20240807	20.62	1276	-20.22	20240104	844	20.62	20240807	1548	-34.24	20230914	844	20.62	20240807	0.86	N	104040	100	35 억		203778	N	N	0	N	00	N
74	20240910	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	-39	5	-3.75	402047336	397558	9.50	1035	1040	1000	1352	728	1040	1011.37	0.48	0	25721	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	360	-15.17	0.62	12	1.11	-66.00	1620.00	1594	20230904	-37.20	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1548	-35.34	20230914	844	18.60	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
75	20240910	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-35	5	-3.37	387367391	382897	9.15	1035	1040	1000	1352	728	1040	1011.68	0.48	0	27551	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	361	-15.23	0.62	12	1.07	-66.00	1620.00	1594	20230904	-36.95	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1548	-35.08	20230914	844	19.08	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
76	20240910	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-34	5	-3.27	366354949	361981	8.65	1035	1040	1000	1352	728	1040	1012.08	0.48	0	28296	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	361	-15.24	0.62	12	1.01	-66.00	1620.00	1594	20230904	-36.89	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1548	-35.01	20230914	844	19.19	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
77	20240910	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-34	5	-3.27	349645709	345297	8.25	1035	1040	1000	1352	728	1040	1012.59	0.48	0	27356	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	361	-15.24	0.62	12	0.96	-66.00	1620.00	1594	20230904	-36.89	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1548	-35.01	20230914	844	19.19	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
78	20240910	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	-30	5	-2.88	276484236	272335	6.51	1035	1040	1000	1352	728	1040	1015.24	0.48	0	11742	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	363	-15.30	0.62	12	0.76	-66.00	1620.00	1594	20230904	-36.64	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1548	-34.75	20230914	844	19.67	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
79	20240910	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	-25	5	-2.40	238688623	234942	5.62	1035	1040	1000	1352	728	1040	1015.95	0.48	0	26283	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	365	-15.38	0.63	12	0.65	-66.00	1620.00	1594	20230904	-36.32	844	20240807	20.26	1276	-20.45	20240104	844	20.26	20240807	1548	-34.43	20230914	844	20.26	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
80	20240910	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	-22	5	-2.12	208972053	205674	4.92	1035	1040	1000	1352	728	1040	1016.04	0.48	0	27016	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	366	-15.42	0.63	12	0.57	-66.00	1620.00	1594	20230904	-36.14	844	20240807	20.62	1276	-20.22	20240104	844	20.62	20240807	1548	-34.24	20230914	844	20.62	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
81	20240910	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	-4	5	-0.38	46213996	44756	1.07	1035	1040	1027	1352	728	1040	1032.58	0.48	0	6802	1302	1170	1068	936	834	1237	1003	36	312	100	720	1	1	35925557	372	-15.70	0.64	12	0.12	-66.00	1620.00	1594	20230904	-35.01	844	20240807	22.75	1276	-18.81	20240104	844	22.75	20240807	1548	-33.07	20230914	844	22.75	20240807	0.87	N	104040	100	35 억		174103	N	N	0	N	00	N
82	20240909	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	54	2	5.48	4538899300	4174513	5504.01	970	1200	966	1281	691	986	1087.38	0.48	0	5034	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	374	-15.76	0.64	12	11.62	-66.00	1620.00	1594	20230904	-34.76	844	20240807	23.22	1276	-18.50	20240104	844	23.22	20240807	1548	-32.82	20230914	844	23.22	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
83	20240909	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	39	2	3.96	4438032134	4076863	5375.26	970	1200	966	1281	691	986	1088.59	0.48	0	-6213	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	368	-15.53	0.63	12	11.35	-66.00	1620.00	1594	20230904	-35.70	844	20240807	21.45	1276	-19.67	20240104	844	21.45	20240807	1548	-33.79	20230914	844	21.45	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
84	20240909	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	40	2	4.06	4387409730	4027369	5310.00	970	1200	966	1281	691	986	1089.40	0.48	0	-32456	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	369	-15.55	0.63	12	11.21	-66.00	1620.00	1594	20230904	-35.63	844	20240807	21.56	1276	-19.59	20240104	844	21.56	20240807	1548	-33.72	20230914	844	21.56	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
85	20240909	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	36	2	3.65	4234062479	3876609	5111.23	970	1200	966	1281	691	986	1092.21	0.48	0	-29606	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	367	-15.48	0.63	12	10.79	-66.00	1620.00	1594	20230904	-35.88	844	20240807	21.09	1276	-19.91	20240104	844	21.09	20240807	1548	-33.98	20230914	844	21.09	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
86	20240909	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	15	2	1.52	3925393925	3573590	4711.70	970	1200	966	1281	691	986	1098.45	0.48	0	-35754	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	360	-15.17	0.62	12	9.95	-66.00	1620.00	1594	20230904	-37.20	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1548	-35.34	20230914	844	18.60	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
87	20240909	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1016	30	2	3.04	3759270604	3409078	4494.80	970	1200	966	1281	691	986	1102.72	0.48	0	-36511	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	365	-15.39	0.63	12	9.49	-66.00	1620.00	1594	20230904	-36.26	844	20240807	20.38	1276	-20.38	20240104	844	20.38	20240807	1548	-34.37	20230914	844	20.38	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
88	20240909	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	979	-7	5	-0.71	26559597	27324	36.03	970	986	966	1281	691	986	972.02	0.48	0	-696	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	352	-14.83	0.60	12	0.08	-66.00	1620.00	1594	20230904	-38.58	844	20240807	16.00	1276	-23.28	20240104	844	16.00	20240807	1548	-36.76	20230914	844	16.00	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
89	20240909	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	-4	5	-0.41	20393593	21012	27.70	970	986	966	1281	691	986	970.57	0.48	0	-82	1018	1002	991	975	964	996	969	36	295	100	690	1	1	35925557	353	-14.88	0.61	12	0.06	-66.00	1620.00	1594	20230904	-38.39	844	20240807	16.35	1276	-23.04	20240104	844	16.35	20240807	1548	-36.56	20230914	844	16.35	20240807	0.86	N	104040	100	35 억		174182	N	N	0	N	00	N
90	20240906	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	2	2	0.20	74901013	75828	57.76	989	1007	980	1279	689	984	987.78	0.50	0	-3774	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	354	-14.94	0.61	12	0.21	-66.00	1620.00	1594	20230904	-38.14	844	20240807	16.82	1276	-22.73	20240104	844	16.82	20240807	1548	-36.30	20230914	844	16.82	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
91	20240906	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	6	2	0.61	61333510	62178	47.36	989	1007	980	1279	689	984	986.42	0.50	0	-2875	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	356	-15.00	0.61	12	0.17	-66.00	1620.00	1594	20230904	-37.89	844	20240807	17.30	1276	-22.41	20240104	844	17.30	20240807	1548	-36.05	20230914	844	17.30	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
92	20240906	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	7	2	0.71	47889465	48528	36.96	989	1007	980	1279	689	984	986.84	0.50	0	-3116	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	356	-15.02	0.61	12	0.14	-66.00	1620.00	1594	20230904	-37.83	844	20240807	17.42	1276	-22.34	20240104	844	17.42	20240807	1548	-35.98	20230914	844	17.42	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
93	20240906	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	8	2	0.81	42762238	43351	33.02	989	1007	980	1279	689	984	986.42	0.50	0	-1473	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	356	-15.03	0.61	12	0.12	-66.00	1620.00	1594	20230904	-37.77	844	20240807	17.54	1276	-22.26	20240104	844	17.54	20240807	1548	-35.92	20230914	844	17.54	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
94	20240906	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	4	2	0.41	39852562	40409	30.78	989	1007	980	1279	689	984	986.23	0.50	0	-924	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	355	-14.97	0.61	12	0.11	-66.00	1620.00	1594	20230904	-38.02	844	20240807	17.06	1276	-22.57	20240104	844	17.06	20240807	1548	-36.18	20230914	844	17.06	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
95	20240906	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-3	5	-0.30	32545208	32966	25.11	989	1007	981	1279	689	984	987.24	0.50	0	-1517	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	352	-14.86	0.61	12	0.09	-66.00	1620.00	1594	20230904	-38.46	844	20240807	16.23	1276	-23.12	20240104	844	16.23	20240807	1548	-36.63	20230914	844	16.23	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
96	20240906	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	989	5	2	0.51	14728038	14849	11.31	989	1007	983	1279	689	984	991.85	0.50	0	-2573	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	355	-14.98	0.61	12	0.04	-66.00	1620.00	1594	20230904	-37.95	844	20240807	17.18	1276	-22.49	20240104	844	17.18	20240807	1548	-36.11	20230914	844	17.18	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
97	20240906	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	18	2	1.83	1354907	1362	1.04	989	1007	989	1279	689	984	994.79	0.50	0	658	1021	1002	993	974	965	998	970	36	295	100	680	1	1	35925557	360	-15.18	0.62	12	0.00	-66.00	1620.00	1594	20230904	-37.14	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1548	-35.27	20230914	844	18.72	20240807	0.83	N	104040	100	35 억		177956	N	N	0	N	00	N
98	20240905	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-16	5	-1.60	130315816	131187	82.81	1000	1012	984	1300	700	1000	993.43	0.47	0	8146	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	354	-14.91	0.61	12	0.37	-66.00	1620.00	1594	20230904	-38.27	844	20240807	16.59	1276	-22.88	20240104	844	16.59	20240807	1563	-37.04	20230905	844	16.59	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
99	20240905	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-3	5	-0.30	114880606	115522	72.92	1000	1012	984	1300	700	1000	994.44	0.47	0	5927	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	358	-15.11	0.62	12	0.32	-66.00	1620.00	1594	20230904	-37.45	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1563	-36.21	20230905	844	18.13	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
100	20240905	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	95666339	96124	60.67	1000	1012	984	1300	700	1000	995.23	0.47	0	5103	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	357	-15.08	0.61	12	0.27	-66.00	1620.00	1594	20230904	-37.58	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1563	-36.34	20230905	844	17.89	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
101	20240905	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-7	5	-0.70	58717646	58821	37.13	1000	1012	990	1300	700	1000	998.24	0.47	0	2999	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	357	-15.05	0.61	12	0.16	-66.00	1620.00	1594	20230904	-37.70	844	20240807	17.65	1276	-22.18	20240104	844	17.65	20240807	1563	-36.47	20230905	844	17.65	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
102	20240905	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	0	3	0.00	52457624	52530	33.16	1000	1012	990	1300	700	1000	998.62	0.47	0	2870	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.15	-66.00	1620.00	1594	20230904	-37.26	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1563	-36.02	20230905	844	18.48	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
103	20240905	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-1	5	-0.10	30576688	30505	19.26	1000	1012	997	1300	700	1000	1002.36	0.47	0	6998	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.08	-66.00	1620.00	1594	20230904	-37.33	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1563	-36.08	20230905	844	18.36	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
104	20240905	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	5	2	0.50	21978830	21905	13.83	1000	1012	1000	1300	700	1000	1003.39	0.47	0	7166	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	361	-15.23	0.62	12	0.06	-66.00	1620.00	1594	20230904	-36.95	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1563	-35.70	20230905	844	19.08	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
105	20240905	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1009	9	2	0.90	4742193	4718	2.98	1000	1010	1000	1300	700	1000	1005.24	0.47	0	4168	1057	1028	1010	981	963	1019	972	36	300	100	700	1	1	35925557	362	-15.29	0.62	12	0.01	-66.00	1620.00	1594	20230904	-36.70	844	20240807	19.55	1276	-20.92	20240104	844	19.55	20240807	1563	-35.44	20230905	844	19.55	20240807	0.83	N	104040	100	35 억		169810	N	N	0	N	00	N
106	20240904	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-40	5	-3.85	158965107	158377	90.23	1039	1039	992	1352	728	1040	1003.71	0.54	0	-23760	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	359	-15.15	0.62	12	0.44	-66.00	1620.00	1594	20230904	-37.26	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1594	-37.26	20230904	844	18.48	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
107	20240904	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-41	5	-3.94	153033571	152413	86.83	1039	1039	993	1352	728	1040	1004.07	0.54	0	-23508	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	359	-15.14	0.62	12	0.42	-66.00	1620.00	1594	20230904	-37.33	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1594	-37.33	20230904	844	18.36	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
108	20240904	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-42	5	-4.04	144451067	143796	81.92	1039	1039	993	1352	728	1040	1004.56	0.54	0	-19847	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	359	-15.12	0.62	12	0.40	-66.00	1620.00	1594	20230904	-37.39	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1594	-37.39	20230904	844	18.25	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
109	20240904	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-43	5	-4.13	134659128	133950	76.31	1039	1039	994	1352	728	1040	1005.29	0.54	0	-18898	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	358	-15.11	0.62	12	0.37	-66.00	1620.00	1594	20230904	-37.45	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1594	-37.45	20230904	844	18.13	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
110	20240904	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-41	5	-3.94	108215221	107383	61.18	1039	1039	996	1352	728	1040	1007.75	0.54	0	2176	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	359	-15.14	0.62	12	0.30	-66.00	1620.00	1594	20230904	-37.33	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1594	-37.33	20230904	844	18.36	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
111	20240904	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-40	5	-3.85	100347292	99502	56.69	1039	1039	996	1352	728	1040	1008.50	0.54	0	2448	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	359	-15.15	0.62	12	0.28	-66.00	1620.00	1594	20230904	-37.26	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1594	-37.26	20230904	844	18.48	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
112	20240904	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-43	5	-4.13	91416757	90558	51.59	1039	1039	996	1352	728	1040	1009.48	0.54	0	2448	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	358	-15.11	0.62	12	0.25	-66.00	1620.00	1594	20230904	-37.45	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1594	-37.45	20230904	844	18.13	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
113	20240904	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-32	5	-3.08	29878138	29029	16.54	1039	1039	1001	1352	728	1040	1029.25	0.54	0	-4047	1072	1055	1028	1011	984	1064	1020	36	312	100	720	1	1	35925557	362	-15.27	0.62	12	0.08	-66.00	1620.00	1594	20230904	-36.76	844	20240807	19.43	1276	-21.00	20240104	844	19.43	20240807	1594	-36.76	20230904	844	19.43	20240807	0.83	N	104040	100	35 억		193001	N	N	0	N	00	N
114	20240903	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	29	2	2.87	161838602	159190	125.95	1012	1045	1001	1314	708	1011	1016.53	0.56	0	-8030	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	374	-15.76	0.64	12	0.44	-66.00	1620.00	1594	20230904	-34.76	844	20240807	23.22	1276	-18.50	20240104	844	23.22	20240807	1594	-34.76	20230904	844	23.22	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
115	20240903	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	13	2	1.29	131861411	130171	102.99	1012	1025	1001	1314	708	1011	1012.99	0.56	0	-3530	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	368	-15.52	0.63	12	0.36	-66.00	1620.00	1594	20230904	-35.76	844	20240807	21.33	1276	-19.75	20240104	844	21.33	20240807	1594	-35.76	20230904	844	21.33	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
116	20240903	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1017	6	2	0.59	107437784	106209	84.03	1012	1023	1001	1314	708	1011	1011.57	0.56	0	-3221	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	365	-15.41	0.63	12	0.30	-66.00	1620.00	1594	20230904	-36.20	844	20240807	20.50	1276	-20.30	20240104	844	20.50	20240807	1594	-36.20	20230904	844	20.50	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
117	20240903	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1020	9	2	0.89	85252936	84404	66.78	1012	1020	1001	1314	708	1011	1010.06	0.56	0	-8037	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	366	-15.45	0.63	12	0.23	-66.00	1620.00	1594	20230904	-36.01	844	20240807	20.85	1276	-20.06	20240104	844	20.85	20240807	1594	-36.01	20230904	844	20.85	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
118	20240903	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	-1	5	-0.10	45730105	45388	35.91	1012	1018	1001	1314	708	1011	1007.54	0.56	0	-10260	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	363	-15.30	0.62	12	0.13	-66.00	1620.00	1594	20230904	-36.64	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1594	-36.64	20230904	844	19.67	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
119	20240903	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1012	1	2	0.10	41782844	41480	32.82	1012	1018	1001	1314	708	1011	1007.30	0.56	0	-9926	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	364	-15.33	0.62	12	0.12	-66.00	1620.00	1594	20230904	-36.51	844	20240807	19.91	1276	-20.69	20240104	844	19.91	20240807	1594	-36.51	20230904	844	19.91	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
120	20240903	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-6	5	-0.59	22544088	22364	17.69	1012	1018	1003	1314	708	1011	1008.05	0.56	0	-2946	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	361	-15.23	0.62	12	0.06	-66.00	1620.00	1594	20230904	-36.95	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1594	-36.95	20230904	844	19.08	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
121	20240903	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	2	2	0.20	2738157	2702	2.14	1012	1018	1006	1314	708	1011	1013.38	0.56	0	27	1029	1019	1004	994	979	1025	1000	36	303	100	700	1	1	35925557	364	-15.35	0.63	12	0.01	-66.00	1620.00	1594	20230904	-36.45	844	20240807	20.02	1276	-20.61	20240104	844	20.02	20240807	1594	-36.45	20230904	844	20.02	20240807	0.83	N	104040	100	35 억		201376	N	N	0	N	00	N
122	20240902	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	9	2	0.90	125962338	125814	105.71	1002	1014	989	1302	702	1002	1001.18	0.50	0	23628	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	363	-15.32	0.62	12	0.35	-66.00	1620.00	1594	20230904	-36.57	844	20240807	19.79	1276	-20.77	20240104	844	19.79	20240807	1594	-36.57	20230904	844	19.79	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
123	20240902	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	3	2	0.30	118052315	117969	99.12	1002	1014	989	1302	702	1002	1000.71	0.50	0	23127	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	361	-15.23	0.62	12	0.33	-66.00	1620.00	1594	20230904	-36.95	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1594	-36.95	20230904	844	19.08	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
124	20240902	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	2	2	0.20	80451549	80517	67.65	1002	1014	989	1302	702	1002	999.19	0.50	0	4437	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	361	-15.21	0.62	12	0.22	-66.00	1620.00	1594	20230904	-37.01	844	20240807	18.96	1276	-21.32	20240104	844	18.96	20240807	1594	-37.01	20230904	844	18.96	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
125	20240902	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	8	2	0.80	74813929	74903	62.94	1002	1014	989	1302	702	1002	998.81	0.50	0	4474	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	363	-15.30	0.62	12	0.21	-66.00	1620.00	1594	20230904	-36.64	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1594	-36.64	20230904	844	19.67	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
126	20240902	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	0	3	0.00	61961323	62104	52.18	1002	1014	989	1302	702	1002	997.70	0.50	0	-118	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	360	-15.18	0.62	12	0.17	-66.00	1620.00	1594	20230904	-37.14	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1594	-37.14	20230904	844	18.72	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
127	20240902	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	9	2	0.90	48519614	48684	40.91	1002	1014	989	1302	702	1002	996.62	0.50	0	-2829	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	363	-15.32	0.62	12	0.14	-66.00	1620.00	1594	20230904	-36.57	844	20240807	19.79	1276	-20.77	20240104	844	19.79	20240807	1594	-36.57	20230904	844	19.79	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
128	20240902	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	0	3	0.00	23108385	23178	19.47	1002	1002	991	1302	702	1002	997.00	0.50	0	-2614	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	360	-15.18	0.62	12	0.06	-66.00	1620.00	1594	20230904	-37.14	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1594	-37.14	20230904	844	18.72	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N
129	20240902	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-3	5	-0.30	5468505	5466	4.59	1002	1002	995	1302	702	1002	1000.46	0.50	0	-2242	1026	1013	999	986	972	1020	993	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.02	-66.00	1620.00	1594	20230904	-37.33	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1594	-37.33	20230904	844	18.36	20240807	0.83	N	104040	100	35 억		177945	N	N	0	N	00	N