KissMeData/221840/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	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	59	2	3.16	17694238	9289	412.29	1851	1928	1851	2425	1307	1867	1904.86	0.24	0	-57	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	360	-4.47	0.74	12	0.05	-431.00	2598.00	3445	20231010	-44.09	1758	20240920	9.56	2810	-31.46	20240102	1758	9.56	20240920	3445	-44.09	20231010	1758	9.56	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
3	20240930	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	19	2	1.02	17256342	9060	402.13	1851	1928	1851	2425	1307	1867	1904.67	0.24	0	-72	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	353	-4.38	0.73	12	0.05	-431.00	2598.00	3445	20231010	-45.25	1758	20240920	7.28	2810	-32.88	20240102	1758	7.28	20240920	3445	-45.25	20231010	1758	7.28	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
4	20240930	141025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	0	3	0.00	16154237	8473	376.08	1851	1928	1851	2425	1307	1867	1906.55	0.24	0	221	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	349	-4.33	0.72	12	0.05	-431.00	2598.00	3445	20231010	-45.81	1758	20240920	6.20	2810	-33.56	20240102	1758	6.20	20240920	3445	-45.81	20231010	1758	6.20	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
5	20240930	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	-7	5	-0.37	16116979	8453	375.19	1851	1928	1851	2425	1307	1867	1906.66	0.24	0	221	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	348	-4.32	0.72	12	0.05	-431.00	2598.00	3445	20231010	-46.01	1758	20240920	5.80	2810	-33.81	20240102	1758	5.80	20240920	3445	-46.01	20231010	1758	5.80	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
6	20240930	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	40	2	2.14	12490152	6533	289.97	1851	1928	1851	2425	1307	1867	1911.86	0.24	0	-105	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	357	-4.42	0.73	12	0.03	-431.00	2598.00	3445	20231010	-44.64	1758	20240920	8.48	2810	-32.14	20240102	1758	8.48	20240920	3445	-44.64	20231010	1758	8.48	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
7	20240930	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	59	2	3.16	11934215	6244	277.14	1851	1928	1851	2425	1307	1867	1911.31	0.24	0	-96	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	360	-4.47	0.74	12	0.03	-431.00	2598.00	3445	20231010	-44.09	1758	20240920	9.56	2810	-31.46	20240102	1758	9.56	20240920	3445	-44.09	20231010	1758	9.56	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
8	20240930	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	60	2	3.21	11250977	5884	261.16	1851	1928	1851	2425	1307	1867	1912.13	0.24	0	-90	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	360	-4.47	0.74	12	0.03	-431.00	2598.00	3445	20231010	-44.06	1758	20240920	9.61	2810	-31.42	20240102	1758	9.61	20240920	3445	-44.06	20231010	1758	9.61	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
9	20240930	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	-16	5	-0.86	5553	3	0.13	1851	1851	1851	2425	1307	1867	1851.00	0.24	0	0	1895	1881	1858	1844	1821	1888	1851	94	558	500	1300	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.27	1758	20240920	5.29	2810	-34.13	20240102	1758	5.29	20240920	3445	-46.27	20231010	1758	5.29	20240920	0.21	N	221840	500	93 억		44867	N	N	0	N	00	N
10	20240927	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	8	2	0.43	4203824	2253	11.89	1859	1872	1835	2415	1302	1859	1865.88	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	349	-4.33	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.81	1758	20240920	6.20	2810	-33.56	20240102	1758	6.20	20240920	3445	-45.81	20231010	1758	6.20	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
11	20240927	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	9	2	0.48	4157149	2228	11.75	1859	1872	1835	2415	1302	1859	1865.87	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	349	-4.33	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.78	1758	20240920	6.26	2810	-33.52	20240102	1758	6.26	20240920	3445	-45.78	20231010	1758	6.26	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
12	20240927	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	10	2	0.54	3113715	1670	8.81	1859	1872	1835	2415	1302	1859	1864.50	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.75	1758	20240920	6.31	2810	-33.49	20240102	1758	6.31	20240920	3445	-45.75	20231010	1758	6.31	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
13	20240927	131024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	11	2	0.59	3044670	1633	8.62	1859	1872	1835	2415	1302	1859	1864.46	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.72	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3445	-45.72	20231010	1758	6.37	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
14	20240927	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	11	2	0.59	2941823	1578	8.32	1859	1872	1835	2415	1302	1859	1864.27	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.72	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3445	-45.72	20231010	1758	6.37	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
15	20240927	111021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	12	2	0.65	2936213	1575	8.31	1859	1872	1835	2415	1302	1859	1864.26	0.24	0	-53	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.69	1758	20240920	6.43	2810	-33.42	20240102	1758	6.43	20240920	3445	-45.69	20231010	1758	6.43	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
16	20240927	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	13	2	0.70	2444246	1312	6.92	1859	1872	1835	2415	1302	1859	1862.99	0.24	0	-28	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.66	1758	20240920	6.48	2810	-33.38	20240102	1758	6.48	20240920	3445	-45.66	20231010	1758	6.48	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
17	20240927	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	0	3	0.00	40898	22	0.12	1859	1859	1859	2415	1302	1859	1859.00	0.24	0	-3	1890	1874	1850	1834	1810	1882	1842	94	556	500	1300	1	1	18700561	348	-4.31	0.72	12	0.00	-431.00	2598.00	3445	20231010	-46.04	1758	20240920	5.75	2810	-33.84	20240102	1758	5.75	20240920	3445	-46.04	20231010	1758	5.75	20240920	0.21	N	221840	500	93 억		44920	N	N	0	N	00	N
18	20240926	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	33	2	1.81	35185206	18955	239.82	1850	1866	1826	2370	1279	1826	1856.25	0.24	0	-4	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	348	-4.31	0.72	12	0.10	-431.00	2598.00	3445	20231010	-46.04	1758	20240920	5.75	2810	-33.84	20240102	1758	5.75	20240920	3445	-46.04	20231010	1758	5.75	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
19	20240926	151007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	40	2	2.19	35161034	18942	239.65	1850	1866	1826	2370	1279	1826	1856.25	0.24	0	-2	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	349	-4.33	0.72	12	0.10	-431.00	2598.00	3445	20231010	-45.83	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3445	-45.83	20231010	1758	6.14	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
20	20240926	141014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	24	2	1.31	11485198	6174	78.11	1850	1866	1826	2370	1279	1826	1860.25	0.24	0	426	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	346	-4.29	0.71	12	0.03	-431.00	2598.00	3445	20231010	-46.30	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3445	-46.30	20231010	1758	5.23	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
21	20240926	131012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	34	2	1.86	9894353	5307	67.14	1850	1866	1850	2370	1279	1826	1864.40	0.24	0	-1	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	348	-4.32	0.72	12	0.03	-431.00	2598.00	3445	20231010	-46.01	1758	20240920	5.80	2810	-33.81	20240102	1758	5.80	20240920	3445	-46.01	20231010	1758	5.80	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
22	20240926	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	36	2	1.97	9801313	5257	66.51	1850	1866	1850	2370	1279	1826	1864.43	0.24	0	0	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	348	-4.32	0.72	12	0.03	-431.00	2598.00	3445	20231010	-45.95	1758	20240920	5.92	2810	-33.74	20240102	1758	5.92	20240920	3445	-45.95	20231010	1758	5.92	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
23	20240926	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	40	2	2.19	9558773	5127	64.87	1850	1866	1850	2370	1279	1826	1864.40	0.24	0	0	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	349	-4.33	0.72	12	0.03	-431.00	2598.00	3445	20231010	-45.83	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3445	-45.83	20231010	1758	6.14	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
24	20240926	101016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	38	2	2.08	135697	73	0.92	1850	1866	1850	2370	1279	1826	1858.86	0.24	0	0	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	349	-4.32	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.89	1758	20240920	6.03	2810	-33.67	20240102	1758	6.03	20240920	3445	-45.89	20231010	1758	6.03	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
25	20240926	091012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	40	2	2.19	76073	41	0.52	1850	1866	1850	2370	1279	1826	1855.44	0.24	0	0	1891	1858	1835	1802	1779	1847	1791	94	544	500	1270	1	1	18700561	349	-4.33	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.83	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3445	-45.83	20231010	1758	6.14	20240920	0.21	N	221840	500	93 억		44924	N	N	0	N	00	N
26	20240925	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	-9	5	-0.49	14531835	7894	484.29	1835	1868	1812	2385	1285	1835	1840.87	0.24	0	30	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	341	-4.24	0.70	12	0.04	-431.00	2598.00	3445	20231010	-47.00	1758	20240920	3.87	2810	-35.02	20240102	1758	3.87	20240920	3445	-47.00	20231010	1758	3.87	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
27	20240925	151009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	11	2	0.60	12031484	6526	400.37	1835	1868	1812	2385	1285	1835	1843.62	0.24	0	100	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	345	-4.28	0.71	12	0.03	-431.00	2598.00	3445	20231010	-46.42	1758	20240920	5.01	2810	-34.31	20240102	1758	5.01	20240920	3445	-46.42	20231010	1758	5.01	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
28	20240925	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	12	2	0.65	11793383	6397	392.45	1835	1868	1812	2385	1285	1835	1843.58	0.24	0	123	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	345	-4.29	0.71	12	0.03	-431.00	2598.00	3445	20231010	-46.39	1758	20240920	5.06	2810	-34.27	20240102	1758	5.06	20240920	3445	-46.39	20231010	1758	5.06	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
29	20240925	131008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	16	2	0.87	11627419	6307	386.93	1835	1868	1812	2385	1285	1835	1843.57	0.24	0	190	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	346	-4.29	0.71	12	0.03	-431.00	2598.00	3445	20231010	-46.27	1758	20240920	5.29	2810	-34.13	20240102	1758	5.29	20240920	3445	-46.27	20231010	1758	5.29	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
30	20240925	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	16	2	0.87	11436771	6204	380.61	1835	1868	1812	2385	1285	1835	1843.45	0.24	0	190	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	346	-4.29	0.71	12	0.03	-431.00	2598.00	3445	20231010	-46.27	1758	20240920	5.29	2810	-34.13	20240102	1758	5.29	20240920	3445	-46.27	20231010	1758	5.29	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
31	20240925	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	15	2	0.82	393473	214	13.13	1835	1868	1812	2385	1285	1835	1838.66	0.24	0	0	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.30	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3445	-46.30	20231010	1758	5.23	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
32	20240925	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	23	2	1.25	291683	159	9.75	1835	1868	1812	2385	1285	1835	1834.48	0.24	0	0	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	347	-4.31	0.72	12	0.00	-431.00	2598.00	3445	20231010	-46.07	1758	20240920	5.69	2810	-33.88	20240102	1758	5.69	20240920	3445	-46.07	20231010	1758	5.69	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
33	20240925	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-23	5	-1.25	249324	136	8.34	1835	1835	1812	2385	1285	1835	1833.26	0.24	0	0	1869	1852	1832	1815	1795	1842	1805	94	550	500	1280	1	1	18700561	339	-4.20	0.70	12	0.00	-431.00	2598.00	3445	20231010	-47.40	1758	20240920	3.07	2810	-35.52	20240102	1758	3.07	20240920	3445	-47.40	20231010	1758	3.07	20240920	0.21	N	221840	500	93 억		44894	N	N	0	N	00	N
34	20240924	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	20	2	1.10	2970049	1630	42.06	1849	1849	1812	2355	1271	1815	1822.12	0.24	0	418	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.73	1758	20240920	4.38	2810	-34.70	20240102	1758	4.38	20240920	3445	-46.73	20231010	1758	4.38	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
35	20240924	151003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	21	2	1.16	2595709	1426	36.80	1849	1849	1812	2355	1271	1815	1820.27	0.24	0	567	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.71	1758	20240920	4.44	2810	-34.66	20240102	1758	4.44	20240920	3445	-46.71	20231010	1758	4.44	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
36	20240924	140952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	19	2	1.05	1809701	995	25.68	1849	1849	1812	2355	1271	1815	1818.79	0.24	0	424	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.76	1758	20240920	4.32	2810	-34.73	20240102	1758	4.32	20240920	3445	-46.76	20231010	1758	4.32	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
37	20240924	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	26	2	1.43	1793195	986	25.45	1849	1849	1812	2355	1271	1815	1818.66	0.24	0	424	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	344	-4.27	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.56	1758	20240920	4.72	2810	-34.48	20240102	1758	4.72	20240920	3445	-46.56	20231010	1758	4.72	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
38	20240924	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	6	2	0.33	1789533	984	25.39	1849	1849	1812	2355	1271	1815	1818.63	0.24	0	424	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3445	20231010	-47.14	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3445	-47.14	20231010	1758	3.58	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
39	20240924	111003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	6	2	0.33	1026533	565	14.58	1849	1849	1812	2355	1271	1815	1816.87	0.24	0	409	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3445	20231010	-47.14	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3445	-47.14	20231010	1758	3.58	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
40	20240924	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	30	2	1.65	838972	462	11.92	1849	1849	1812	2355	1271	1815	1815.96	0.24	0	407	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.44	1758	20240920	4.95	2810	-34.34	20240102	1758	4.95	20240920	3445	-46.44	20231010	1758	4.95	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
41	20240924	091005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-3	5	-0.17	800202	441	11.38	1849	1849	1812	2355	1271	1815	1814.52	0.24	0	407	1841	1828	1807	1794	1773	1817	1783	94	540	500	1270	1	1	18700561	339	-4.20	0.70	12	0.00	-431.00	2598.00	3445	20231010	-47.40	1758	20240920	3.07	2810	-35.52	20240102	1758	3.07	20240920	3445	-47.40	20231010	1758	3.07	20240920	0.21	N	221840	500	93 억		44476	N	N	0	N	00	N
42	20240923	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-4	5	-0.22	6989942	3875	36.01	1819	1820	1786	2360	1274	1819	1803.86	0.24	0	-244	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	339	-4.21	0.70	12	0.02	-431.00	2598.00	3460	20230912	-47.54	1758	20240920	3.24	2810	-35.41	20240102	1758	3.24	20240920	3445	-47.31	20231010	1758	3.24	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
43	20240923	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-4	5	-0.22	6285737	3487	32.41	1819	1820	1786	2360	1274	1819	1802.62	0.24	0	76	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	339	-4.21	0.70	12	0.02	-431.00	2598.00	3460	20230912	-47.54	1758	20240920	3.24	2810	-35.41	20240102	1758	3.24	20240920	3445	-47.31	20231010	1758	3.24	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
44	20240923	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-1	5	-0.05	4449326	2467	22.93	1819	1820	1786	2360	1274	1819	1803.54	0.24	0	-80	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3460	20230912	-47.46	1758	20240920	3.41	2810	-35.30	20240102	1758	3.41	20240920	3445	-47.23	20231010	1758	3.41	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
45	20240923	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	4434782	2459	22.85	1819	1820	1786	2360	1274	1819	1803.49	0.24	0	-75	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3460	20230912	-47.43	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3445	-47.20	20231010	1758	3.47	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
46	20240923	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	4434782	2459	22.85	1819	1820	1786	2360	1274	1819	1803.49	0.24	0	-75	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3460	20230912	-47.43	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3445	-47.20	20231010	1758	3.47	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
47	20240923	111002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	4387493	2433	22.61	1819	1820	1786	2360	1274	1819	1803.33	0.24	0	-75	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3460	20230912	-47.43	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3445	-47.20	20231010	1758	3.47	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
48	20240923	101000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	3075504	1700	15.80	1819	1820	1796	2360	1274	1819	1809.12	0.24	0	-75	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3460	20230912	-47.43	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3445	-47.20	20231010	1758	3.47	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
49	20240923	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	1435191	789	7.33	1819	1819	1819	2360	1274	1819	1819.00	0.24	0	-87	1949	1884	1821	1756	1693	1852	1724	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3460	20230912	-47.43	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3445	-47.20	20231010	1758	3.47	20240920	0.21	N	221840	500	93 억		44646	N	N	0	N	00	N
50	20240913	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	22	2	1.22	12972901	7175	144.16	1800	1831	1800	2340	1260	1800	1808.07	0.24	0	-262	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	341	-4.23	0.70	12	0.04	-431.00	2598.00	3470	20230907	-47.49	1770	20240912	2.94	2810	-35.16	20240102	1770	2.94	20240912	3445	-47.11	20231010	1770	2.94	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
51	20240913	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	5	2	0.28	12722041	7037	141.39	1800	1831	1800	2340	1260	1800	1807.88	0.24	0	-258	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	338	-4.19	0.69	12	0.04	-431.00	2598.00	3470	20230907	-47.98	1770	20240912	1.98	2810	-35.77	20240102	1770	1.98	20240912	3445	-47.61	20231010	1770	1.98	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
52	20240913	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	18	2	1.00	12378986	6847	137.57	1800	1831	1800	2340	1260	1800	1807.94	0.24	0	-279	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	340	-4.22	0.70	12	0.04	-431.00	2598.00	3470	20230907	-47.61	1770	20240912	2.71	2810	-35.30	20240102	1770	2.71	20240912	3445	-47.23	20231010	1770	2.71	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
53	20240913	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	7	2	0.39	5227046	2877	57.81	1800	1831	1800	2340	1260	1800	1816.84	0.24	0	-172	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	338	-4.19	0.70	12	0.02	-431.00	2598.00	3470	20230907	-47.93	1770	20240912	2.09	2810	-35.69	20240102	1770	2.09	20240912	3445	-47.55	20231010	1770	2.09	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
54	20240913	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	28	2	1.56	5006218	2755	55.35	1800	1831	1800	2340	1260	1800	1817.14	0.24	0	-177	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	342	-4.24	0.70	12	0.01	-431.00	2598.00	3470	20230907	-47.32	1770	20240912	3.28	2810	-34.95	20240102	1770	3.28	20240912	3445	-46.94	20231010	1770	3.28	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
55	20240913	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	20	2	1.11	1672852	921	18.51	1800	1831	1800	2340	1260	1800	1816.34	0.24	0	-177	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.55	1770	20240912	2.82	2810	-35.23	20240102	1770	2.82	20240912	3445	-47.17	20231010	1770	2.82	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
56	20240913	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	17	2	0.94	973592	535	10.75	1800	1831	1800	2340	1260	1800	1819.80	0.24	0	-165	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.64	1770	20240912	2.66	2810	-35.34	20240102	1770	2.66	20240912	3445	-47.26	20231010	1770	2.66	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
57	20240913	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	20	2	1.11	494163	271	5.45	1800	1831	1800	2340	1260	1800	1823.48	0.24	0	-108	1846	1822	1796	1772	1746	1835	1785	94	540	500	1260	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.55	1770	20240912	2.82	2810	-35.23	20240102	1770	2.82	20240912	3445	-47.17	20231010	1770	2.82	20240912	0.21	N	221840	500	93 억		44957	N	N	0	N	00	N
58	20240912	160902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	20	2	1.12	8958670	4977	42.56	1770	1820	1770	2310	1246	1780	1800.01	0.24	0	52	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	337	-4.18	0.69	12	0.03	-431.00	2598.00	3470	20230907	-48.13	1770	20240912	1.69	2810	-35.94	20240102	1770	1.69	20240912	3460	-47.98	20230912	1770	1.69	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
59	20240912	150918	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	20	2	1.12	5178690	2877	24.60	1770	1820	1770	2310	1246	1780	1800.03	0.24	0	78	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	337	-4.18	0.69	12	0.02	-431.00	2598.00	3470	20230907	-48.13	1770	20240912	1.69	2810	-35.94	20240102	1770	1.69	20240912	3460	-47.98	20230912	1770	1.69	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
60	20240912	140920	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	20	2	1.12	5031090	2795	23.90	1770	1820	1770	2310	1246	1780	1800.03	0.24	0	78	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	337	-4.18	0.69	12	0.01	-431.00	2598.00	3470	20230907	-48.13	1770	20240912	1.69	2810	-35.94	20240102	1770	1.69	20240912	3460	-47.98	20230912	1770	1.69	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
61	20240912	130913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	20	2	1.12	4921358	2734	23.38	1770	1820	1770	2310	1246	1780	1800.06	0.24	0	82	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	337	-4.18	0.69	12	0.01	-431.00	2598.00	3470	20230907	-48.13	1770	20240912	1.69	2810	-35.94	20240102	1770	1.69	20240912	3460	-47.98	20230912	1770	1.69	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
62	20240912	120911	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1819	39	2	2.19	4426312	2461	21.04	1770	1820	1770	2310	1246	1780	1798.58	0.24	0	87	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3470	20230907	-47.58	1770	20240912	2.77	2810	-35.27	20240102	1770	2.77	20240912	3460	-47.43	20230912	1770	2.77	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
63	20240912	110911	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1818	38	2	2.13	4320993	2403	20.55	1770	1820	1770	2310	1246	1780	1798.17	0.24	0	105	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3470	20230907	-47.61	1770	20240912	2.71	2810	-35.30	20240102	1770	2.71	20240912	3460	-47.46	20230912	1770	2.71	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
64	20240912	100914	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1820	40	2	2.25	4040236	2247	19.21	1770	1820	1770	2310	1246	1780	1798.06	0.24	0	98	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3470	20230907	-47.55	1770	20240912	2.82	2810	-35.23	20240102	1770	2.82	20240912	3460	-47.40	20230912	1770	2.82	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
65	20240912	090913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1780	0	3	0.00	294880	166	1.42	1770	1781	1770	2310	1246	1780	1776.39	0.24	0	-9	1925	1852	1816	1743	1707	1834	1725	94	530	500	1240	1	1	18700561	333	-4.13	0.69	12	0.00	-431.00	2598.00	3470	20230907	-48.70	1770	20240912	0.56	2810	-36.65	20240102	1770	0.56	20240912	3460	-48.55	20230912	1770	0.56	20240912	0.21	N	221840	500	93 억		44905	N	N	0	N	00	N
66	20240911	160852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1780	-27	5	-1.49	21004696	11689	46.10	1813	1889	1780	2345	1265	1807	1796.96	0.24	0	303	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	333	-4.13	0.69	12	0.06	-431.00	2598.00	3470	20230907	-48.70	1780	20240911	0.00	2810	-36.65	20240102	1780	0.00	20240911	3460	-48.55	20230912	1780	0.00	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
67	20240911	150859	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1796	-11	5	-0.61	16428076	9118	35.96	1813	1889	1790	2345	1265	1807	1801.72	0.24	0	1772	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	336	-4.17	0.69	12	0.05	-431.00	2598.00	3470	20230907	-48.24	1790	20240911	0.34	2810	-36.09	20240102	1790	0.34	20240911	3460	-48.09	20230912	1790	0.34	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
68	20240911	140902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	-7	5	-0.39	12983243	7195	28.37	1813	1889	1790	2345	1265	1807	1804.48	0.24	0	1772	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	337	-4.18	0.69	12	0.04	-431.00	2598.00	3470	20230907	-48.13	1790	20240911	0.56	2810	-35.94	20240102	1790	0.56	20240911	3460	-47.98	20230912	1790	0.56	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
69	20240911	130857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1807	0	3	0.00	11600469	6425	25.34	1813	1889	1798	2345	1265	1807	1805.52	0.24	0	1816	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	338	-4.19	0.70	12	0.03	-431.00	2598.00	3470	20230907	-47.93	1798	20240911	0.50	2810	-35.69	20240102	1798	0.50	20240911	3460	-47.77	20230912	1798	0.50	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
70	20240911	120902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1812	5	2	0.28	11557086	6401	25.24	1813	1889	1798	2345	1265	1807	1805.51	0.24	0	1816	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	339	-4.20	0.70	12	0.03	-431.00	2598.00	3470	20230907	-47.78	1798	20240911	0.78	2810	-35.52	20240102	1798	0.78	20240911	3460	-47.63	20230912	1798	0.78	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
71	20240911	110852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1812	5	2	0.28	11548026	6396	25.22	1813	1889	1798	2345	1265	1807	1805.51	0.24	0	1816	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	339	-4.20	0.70	12	0.03	-431.00	2598.00	3470	20230907	-47.78	1798	20240911	0.78	2810	-35.52	20240102	1798	0.78	20240911	3460	-47.63	20230912	1798	0.78	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
72	20240911	100849	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1819	12	2	0.66	8069076	4469	17.62	1813	1889	1800	2345	1265	1807	1805.57	0.24	0	1704	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	340	-4.22	0.70	12	0.02	-431.00	2598.00	3470	20230907	-47.58	1800	20240911	1.06	2810	-35.27	20240102	1800	1.06	20240911	3460	-47.43	20230912	1800	1.06	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
73	20240911	090904	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1815	8	2	0.44	440705	241	0.95	1813	1889	1800	2345	1265	1807	1828.65	0.24	0	34	1934	1870	1835	1771	1736	1853	1754	94	538	500	1260	1	1	18700561	339	-4.21	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.69	1800	20240911	0.83	2810	-35.41	20240102	1800	0.83	20240911	3460	-47.54	20230912	1800	0.83	20240911	0.21	N	221840	500	93 억		44604	N	N	0	N	00	N
74	20240910	160853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1807	-7	5	-0.39	46747134	25331	277.94	1814	1899	1800	2355	1270	1814	1845.45	0.23	0	862	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	338	-4.19	0.70	12	0.14	-431.00	2598.00	3470	20230907	-47.93	1800	20240910	0.39	2810	-35.69	20240102	1800	0.39	20240910	3460	-47.77	20230912	1800	0.39	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
75	20240910	150902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1835	21	2	1.16	43611653	23597	258.91	1814	1899	1800	2355	1270	1814	1848.19	0.23	0	1056	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	343	-4.26	0.71	12	0.13	-431.00	2598.00	3470	20230907	-47.12	1800	20240910	1.94	2810	-34.70	20240102	1800	1.94	20240910	3460	-46.97	20230912	1800	1.94	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
76	20240910	140855	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1833	19	2	1.05	43472666	23521	258.08	1814	1899	1800	2355	1270	1814	1848.25	0.23	0	1072	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	343	-4.25	0.71	12	0.13	-431.00	2598.00	3470	20230907	-47.18	1800	20240910	1.83	2810	-34.77	20240102	1800	1.83	20240910	3460	-47.02	20230912	1800	1.83	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
77	20240910	130853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1836	22	2	1.21	37868428	20448	224.36	1814	1899	1800	2355	1270	1814	1851.94	0.23	0	2663	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	343	-4.26	0.71	12	0.11	-431.00	2598.00	3470	20230907	-47.09	1800	20240910	2.00	2810	-34.66	20240102	1800	2.00	20240910	3460	-46.94	20230912	1800	2.00	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
78	20240910	120854	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1861	47	2	2.59	36131483	19498	213.93	1814	1899	1800	2355	1270	1814	1853.09	0.23	0	2549	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	348	-4.32	0.72	12	0.10	-431.00	2598.00	3470	20230907	-46.37	1800	20240910	3.39	2810	-33.77	20240102	1800	3.39	20240910	3460	-46.21	20230912	1800	3.39	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
79	20240910	110852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1872	58	2	3.20	34736522	18750	205.73	1814	1899	1800	2355	1270	1814	1852.61	0.23	0	2858	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	350	-4.34	0.72	12	0.10	-431.00	2598.00	3470	20230907	-46.05	1800	20240910	4.00	2810	-33.38	20240102	1800	4.00	20240910	3460	-45.90	20230912	1800	4.00	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
80	20240910	100856	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1832	18	2	0.99	29916745	16124	176.91	1814	1899	1800	2355	1270	1814	1855.42	0.23	0	3381	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	343	-4.25	0.71	12	0.09	-431.00	2598.00	3470	20230907	-47.20	1800	20240910	1.78	2810	-34.80	20240102	1800	1.78	20240910	3460	-47.05	20230912	1800	1.78	20240910	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
81	20240910	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	0	3	0.00	852580	470	5.16	1814	1814	1814	2355	1270	1814	1814.00	0.23	0	-13	1828	1820	1812	1804	1796	1817	1801	94	541	500	1260	1	1	18700561	339	-4.21	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.72	1804	20240909	0.55	2810	-35.44	20240102	1804	0.55	20240909	3460	-47.57	20230912	1804	0.55	20240909	0.21	N	221840	500	93 억		43742	N	N	0	N	00	N
82	20240909	160837	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1814	-5	5	-0.27	16473964	9114	60.35	1819	1820	1804	2360	1274	1819	1807.53	0.23	0	13	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	339	-4.21	0.70	12	0.05	-431.00	2598.00	3470	20230907	-47.72	1804	20240909	0.55	2810	-35.44	20240102	1804	0.55	20240909	3460	-47.57	20230912	1804	0.55	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
83	20240909	150846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1814	-5	5	-0.27	15895302	8795	58.24	1819	1820	1804	2360	1274	1819	1807.30	0.23	0	13	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	339	-4.21	0.70	12	0.05	-431.00	2598.00	3470	20230907	-47.72	1804	20240909	0.55	2810	-35.44	20240102	1804	0.55	20240909	3460	-47.57	20230912	1804	0.55	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
84	20240909	140848	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1815	-4	5	-0.22	10750714	5950	39.40	1819	1820	1805	2360	1274	1819	1806.82	0.23	0	59	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	339	-4.21	0.70	12	0.03	-431.00	2598.00	3470	20230907	-47.69	1805	20240909	0.55	2810	-35.41	20240102	1805	0.55	20240909	3460	-47.54	20230912	1805	0.55	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
85	20240909	130842	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1819	0	3	0.00	10705335	5925	39.23	1819	1820	1805	2360	1274	1819	1806.79	0.23	0	60	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.03	-431.00	2598.00	3470	20230907	-47.58	1805	20240909	0.78	2810	-35.27	20240102	1805	0.78	20240909	3460	-47.43	20230912	1805	0.78	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
86	20240909	120840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1806	-13	5	-0.71	1874978	1037	6.87	1819	1820	1805	2360	1274	1819	1807.98	0.23	0	46	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	338	-4.19	0.70	12	0.01	-431.00	2598.00	3470	20230907	-47.95	1805	20240909	0.06	2810	-35.73	20240102	1805	0.06	20240909	3460	-47.80	20230912	1805	0.06	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
87	20240909	110841	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1806	-13	5	-0.71	1409032	779	5.16	1819	1820	1805	2360	1274	1819	1808.65	0.23	0	46	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	338	-4.19	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.95	1805	20240909	0.06	2810	-35.73	20240102	1805	0.06	20240909	3460	-47.80	20230912	1805	0.06	20240909	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
88	20240909	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	272894	150	0.99	1819	1820	1819	2360	1274	1819	1819.31	0.23	0	40	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.58	1805	20240805	0.78	2810	-35.27	20240102	1805	0.78	20240805	3460	-47.43	20230912	1805	0.78	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
89	20240909	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	41837	23	0.15	1819	1819	1819	2360	1274	1819	1819.00	0.23	0	0	1888	1853	1833	1798	1778	1843	1788	94	541	500	1270	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3470	20230907	-47.58	1805	20240805	0.78	2810	-35.27	20240102	1805	0.78	20240805	3460	-47.43	20230912	1805	0.78	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
90	20240906	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-21	5	-1.14	27555899	15102	87.08	1835	1868	1813	2390	1288	1840	1824.65	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	340	-4.22	0.70	12	0.08	-431.00	2598.00	3470	20230907	-47.58	1805	20240805	0.78	2810	-35.27	20240102	1805	0.78	20240805	3470	-47.58	20230907	1805	0.78	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
91	20240906	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-20	5	-1.09	27010199	14802	85.35	1835	1868	1813	2390	1288	1840	1824.77	0.23	0	51	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	340	-4.22	0.70	12	0.08	-431.00	2598.00	3470	20230907	-47.55	1805	20240805	0.83	2810	-35.23	20240102	1805	0.83	20240805	3470	-47.55	20230907	1805	0.83	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
92	20240906	140850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-20	5	-1.09	26777554	14674	84.61	1835	1868	1820	2390	1288	1840	1824.83	0.23	0	51	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	340	-4.22	0.70	12	0.08	-431.00	2598.00	3470	20230907	-47.55	1805	20240805	0.83	2810	-35.23	20240102	1805	0.83	20240805	3470	-47.55	20230907	1805	0.83	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
93	20240906	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-1	5	-0.05	5646776	3086	17.79	1835	1868	1827	2390	1288	1840	1829.80	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	344	-4.27	0.71	12	0.02	-431.00	2598.00	3470	20230907	-47.00	1805	20240805	1.88	2810	-34.56	20240102	1805	1.88	20240805	3470	-47.00	20230907	1805	1.88	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
94	20240906	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-8	5	-0.43	1182459	643	3.71	1835	1868	1832	2390	1288	1840	1838.97	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	343	-4.25	0.71	12	0.00	-431.00	2598.00	3470	20230907	-47.20	1805	20240805	1.50	2810	-34.80	20240102	1805	1.50	20240805	3470	-47.20	20230907	1805	1.50	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
95	20240906	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	-7	5	-0.38	1077997	586	3.38	1835	1868	1833	2390	1288	1840	1839.59	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	343	-4.25	0.71	12	0.00	-431.00	2598.00	3470	20230907	-47.18	1805	20240805	1.55	2810	-34.77	20240102	1805	1.55	20240805	3470	-47.18	20230907	1805	1.55	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
96	20240906	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	0	3	0.00	991808	539	3.11	1835	1868	1835	2390	1288	1840	1840.09	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3470	20230907	-46.97	1805	20240805	1.94	2810	-34.52	20240102	1805	1.94	20240805	3470	-46.97	20230907	1805	1.94	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
97	20240906	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	0	3	0.00	49670	27	0.16	1835	1840	1835	2390	1288	1840	1839.63	0.23	0	0	2026	1932	1886	1792	1746	1910	1770	94	550	500	1280	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3470	20230907	-46.97	1805	20240805	1.94	2810	-34.52	20240102	1805	1.94	20240805	3470	-46.97	20230907	1805	1.94	20240805	0.21	N	221840	500	93 억		43729	N	N	0	N	00	N
98	20240905	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-24	5	-1.29	32219018	17313	136.98	1860	1980	1840	2420	1305	1864	1860.97	0.23	0	0	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	344	-4.27	0.71	12	0.09	-431.00	2598.00	3470	20230907	-46.97	1805	20240805	1.94	2810	-34.52	20240102	1805	1.94	20240805	3470	-46.97	20230907	1805	1.94	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
99	20240905	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	2	2	0.11	22022059	11781	93.21	1860	1980	1840	2420	1305	1864	1869.29	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	349	-4.33	0.72	12	0.06	-431.00	2598.00	3470	20230907	-46.22	1805	20240805	3.38	2810	-33.59	20240102	1805	3.38	20240805	3470	-46.22	20230907	1805	3.38	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
100	20240905	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-3	5	-0.16	19090906	10192	80.64	1860	1980	1840	2420	1305	1864	1873.13	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	348	-4.32	0.72	12	0.05	-431.00	2598.00	3470	20230907	-46.37	1805	20240805	3.10	2810	-33.77	20240102	1805	3.10	20240805	3470	-46.37	20230907	1805	3.10	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
101	20240905	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	5	2	0.27	16826685	8975	71.01	1860	1980	1840	2420	1305	1864	1874.84	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	350	-4.34	0.72	12	0.05	-431.00	2598.00	3470	20230907	-46.14	1805	20240805	3.55	2810	-33.49	20240102	1805	3.55	20240805	3470	-46.14	20230907	1805	3.55	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
102	20240905	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	11	2	0.59	16650665	8881	70.27	1860	1980	1840	2420	1305	1864	1874.86	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	351	-4.35	0.72	12	0.05	-431.00	2598.00	3470	20230907	-45.97	1805	20240805	3.88	2810	-33.27	20240102	1805	3.88	20240805	3470	-45.97	20230907	1805	3.88	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
103	20240905	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	23	2	1.23	14097246	7511	59.43	1860	1980	1840	2420	1305	1864	1876.88	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	353	-4.38	0.73	12	0.04	-431.00	2598.00	3470	20230907	-45.62	1805	20240805	4.54	2810	-32.85	20240102	1805	4.54	20240805	3470	-45.62	20230907	1805	4.54	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
104	20240905	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	80	2	4.29	13795734	7352	58.17	1860	1980	1840	2420	1305	1864	1876.46	0.23	0	139	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	364	-4.51	0.75	12	0.04	-431.00	2598.00	3470	20230907	-43.98	1805	20240805	7.70	2810	-30.82	20240102	1805	7.70	20240805	3470	-43.98	20230907	1805	7.70	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
105	20240905	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-14	5	-0.75	77905	42	0.33	1860	1860	1850	2420	1305	1864	1854.88	0.23	0	0	1890	1877	1870	1857	1850	1873	1853	94	556	500	1300	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3470	20230907	-46.69	1805	20240805	2.49	2810	-34.16	20240102	1805	2.49	20240805	3470	-46.69	20230907	1805	2.49	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
106	20240904	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-49	5	-2.56	23281613	12429	57.86	1883	1883	1863	2485	1340	1913	1873.17	0.23	0	-1	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	349	-4.32	0.72	12	0.07	-431.00	2598.00	3470	20230907	-46.28	1805	20240805	3.27	2810	-33.67	20240102	1805	3.27	20240805	3470	-46.28	20230907	1805	3.27	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
107	20240904	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-49	5	-2.56	22575157	12050	56.09	1883	1883	1863	2485	1340	1913	1873.46	0.23	0	-1	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	349	-4.32	0.72	12	0.06	-431.00	2598.00	3470	20230907	-46.28	1805	20240805	3.27	2810	-33.67	20240102	1805	3.27	20240805	3470	-46.28	20230907	1805	3.27	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
108	20240904	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-48	5	-2.51	21020649	11216	52.21	1883	1883	1863	2485	1340	1913	1874.17	0.23	0	-1	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	349	-4.33	0.72	12	0.06	-431.00	2598.00	3470	20230907	-46.25	1805	20240805	3.32	2810	-33.63	20240102	1805	3.32	20240805	3470	-46.25	20230907	1805	3.32	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
109	20240904	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-46	5	-2.40	15508229	8263	38.46	1883	1883	1863	2485	1340	1913	1876.83	0.23	0	191	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	349	-4.33	0.72	12	0.04	-431.00	2598.00	3470	20230907	-46.20	1805	20240805	3.43	2810	-33.56	20240102	1805	3.43	20240805	3470	-46.20	20230907	1805	3.43	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
110	20240904	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	-31	5	-1.62	12492315	6648	30.95	1883	1883	1863	2485	1340	1913	1879.11	0.23	0	-1	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	352	-4.37	0.72	12	0.04	-431.00	2598.00	3470	20230907	-45.76	1805	20240805	4.27	2810	-33.02	20240102	1805	4.27	20240805	3470	-45.76	20230907	1805	4.27	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
111	20240904	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-30	5	-1.57	12360523	6578	30.62	1883	1883	1863	2485	1340	1913	1879.07	0.23	0	0	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	352	-4.37	0.72	12	0.04	-431.00	2598.00	3470	20230907	-45.73	1805	20240805	4.32	2810	-32.99	20240102	1805	4.32	20240805	3470	-45.73	20230907	1805	4.32	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
112	20240904	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-30	5	-1.57	12287086	6539	30.44	1883	1883	1863	2485	1340	1913	1879.05	0.23	0	0	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	352	-4.37	0.72	12	0.03	-431.00	2598.00	3470	20230907	-45.73	1805	20240805	4.32	2810	-32.99	20240102	1805	4.32	20240805	3470	-45.73	20230907	1805	4.32	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
113	20240904	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-33	5	-1.73	3410247	1815	8.45	1883	1883	1876	2485	1340	1913	1878.92	0.23	0	0	1966	1939	1919	1892	1872	1929	1882	94	572	500	1330	1	1	18700561	352	-4.36	0.72	12	0.01	-431.00	2598.00	3470	20230907	-45.82	1805	20240805	4.16	2810	-33.10	20240102	1805	4.16	20240805	3470	-45.82	20230907	1805	4.16	20240805	0.22	N	221840	500	93 억		43729	N	N	0	N	00	N
114	20240903	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-28	5	-1.44	41070156	21483	142.49	1941	1946	1899	2520	1359	1941	1911.75	0.23	0	-16	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	358	-4.44	0.74	12	0.11	-431.00	2598.00	3470	20230907	-44.87	1805	20240805	5.98	2810	-31.92	20240102	1805	5.98	20240805	3470	-44.87	20230907	1805	5.98	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
115	20240903	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-28	5	-1.44	40135355	20993	139.24	1941	1946	1899	2520	1359	1941	1911.84	0.23	0	83	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	358	-4.44	0.74	12	0.11	-431.00	2598.00	3470	20230907	-44.87	1805	20240805	5.98	2810	-31.92	20240102	1805	5.98	20240805	3470	-44.87	20230907	1805	5.98	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
116	20240903	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-27	5	-1.39	39538349	20681	137.17	1941	1946	1899	2520	1359	1941	1911.82	0.23	0	103	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	358	-4.44	0.74	12	0.11	-431.00	2598.00	3470	20230907	-44.84	1805	20240805	6.04	2810	-31.89	20240102	1805	6.04	20240805	3470	-44.84	20230907	1805	6.04	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
117	20240903	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-24	5	-1.24	39519216	20671	137.10	1941	1946	1899	2520	1359	1941	1911.82	0.23	0	108	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	358	-4.45	0.74	12	0.11	-431.00	2598.00	3470	20230907	-44.76	1805	20240805	6.20	2810	-31.78	20240102	1805	6.20	20240805	3470	-44.76	20230907	1805	6.20	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
118	20240903	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-31	5	-1.60	22237522	11584	76.83	1941	1946	1910	2520	1359	1941	1919.68	0.23	0	191	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	357	-4.43	0.74	12	0.06	-431.00	2598.00	3470	20230907	-44.96	1805	20240805	5.82	2810	-32.03	20240102	1805	5.82	20240805	3470	-44.96	20230907	1805	5.82	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
119	20240903	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-17	5	-0.88	16390551	8526	56.55	1941	1946	1912	2520	1359	1941	1922.42	0.23	0	199	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	360	-4.46	0.74	12	0.05	-431.00	2598.00	3470	20230907	-44.55	1805	20240805	6.59	2810	-31.53	20240102	1805	6.59	20240805	3470	-44.55	20230907	1805	6.59	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
120	20240903	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-16	5	-0.82	8769605	4546	30.15	1941	1946	1916	2520	1359	1941	1929.08	0.23	0	2	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	360	-4.47	0.74	12	0.02	-431.00	2598.00	3470	20230907	-44.52	1805	20240805	6.65	2810	-31.49	20240102	1805	6.65	20240805	3470	-44.52	20230907	1805	6.65	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
121	20240903	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	0	3	0.00	2305908	1188	7.88	1941	1941	1941	2520	1359	1941	1941.00	0.23	0	0	1999	1970	1950	1921	1901	1960	1911	94	579	500	1350	1	1	18700561	363	-4.50	0.75	12	0.01	-431.00	2598.00	3470	20230907	-44.06	1805	20240805	7.53	2810	-30.93	20240102	1805	7.53	20240805	3470	-44.06	20230907	1805	7.53	20240805	0.22	N	221840	500	93 억		43749	N	N	0	N	00	N
122	20240902	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-38	5	-1.92	29286646	15077	220.52	1979	1979	1930	2570	1386	1979	1942.48	0.23	0	-10	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	363	-4.50	0.75	12	0.08	-431.00	2598.00	3470	20230907	-44.06	1805	20240805	7.53	2810	-30.93	20240102	1805	7.53	20240805	3470	-44.06	20230907	1805	7.53	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
123	20240902	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-38	5	-1.92	28766469	14809	216.60	1979	1979	1930	2570	1386	1979	1942.50	0.23	0	0	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	363	-4.50	0.75	12	0.08	-431.00	2598.00	3470	20230907	-44.06	1805	20240805	7.53	2810	-30.93	20240102	1805	7.53	20240805	3470	-44.06	20230907	1805	7.53	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
124	20240902	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	-37	5	-1.87	26016550	13389	195.83	1979	1979	1930	2570	1386	1979	1943.13	0.23	0	17	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	363	-4.51	0.75	12	0.07	-431.00	2598.00	3470	20230907	-44.03	1805	20240805	7.59	2810	-30.89	20240102	1805	7.59	20240805	3470	-44.03	20230907	1805	7.59	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
125	20240902	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-34	5	-1.72	25989327	13375	195.63	1979	1979	1930	2570	1386	1979	1943.13	0.23	0	18	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	364	-4.51	0.75	12	0.07	-431.00	2598.00	3470	20230907	-43.95	1805	20240805	7.76	2810	-30.78	20240102	1805	7.76	20240805	3470	-43.95	20230907	1805	7.76	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
126	20240902	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-49	5	-2.48	24623522	12671	185.33	1979	1979	1930	2570	1386	1979	1943.30	0.23	0	18	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	361	-4.48	0.74	12	0.07	-431.00	2598.00	3470	20230907	-44.38	1805	20240805	6.93	2810	-31.32	20240102	1805	6.93	20240805	3470	-44.38	20230907	1805	6.93	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
127	20240902	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-32	5	-1.62	16162217	8295	121.33	1979	1979	1936	2570	1386	1979	1948.43	0.23	0	0	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	364	-4.52	0.75	12	0.04	-431.00	2598.00	3470	20230907	-43.89	1805	20240805	7.87	2810	-30.71	20240102	1805	7.87	20240805	3470	-43.89	20230907	1805	7.87	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
128	20240902	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1948	-31	5	-1.57	8503697	4360	63.77	1979	1979	1948	2570	1386	1979	1950.39	0.23	0	0	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	364	-4.52	0.75	12	0.02	-431.00	2598.00	3470	20230907	-43.86	1805	20240805	7.92	2810	-30.68	20240102	1805	7.92	20240805	3470	-43.86	20230907	1805	7.92	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N
129	20240902	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	0	3	0.00	1979	1	0.01	1979	1979	1979	2570	1386	1979	1979.00	0.23	0	0	1997	1988	1976	1967	1955	1982	1961	94	591	500	1380	1	1	18700561	370	-4.59	0.76	12	0.00	-431.00	2598.00	3470	20230907	-42.97	1805	20240805	9.64	2810	-29.57	20240102	1805	9.64	20240805	3470	-42.97	20230907	1805	9.64	20240805	0.22	N	221840	500	93 억		43759	N	N	0	N	00	N