KissMeData/024910/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	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	30	2	1.30	2264199315	973909	17.30	2250	2385	2250	3000	1620	2310	2324.84	0.35	0	-24846	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	838	9.18	0.62	12	2.72	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
3	20240930	150400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	2158787215	928777	16.50	2250	2385	2250	3000	1620	2310	2324.33	0.35	0	-22894	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	835	9.14	0.61	12	2.59	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
4	20240930	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	2026569895	872297	15.49	2250	2385	2250	3000	1620	2310	2323.26	0.35	0	-21089	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	835	9.14	0.61	12	2.44	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
5	20240930	130358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	30	2	1.30	1955578275	841881	14.95	2250	2385	2250	3000	1620	2310	2322.87	0.35	0	-16005	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	838	9.18	0.62	12	2.35	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
6	20240930	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	30	2	1.30	1846951415	795239	14.12	2250	2385	2250	3000	1620	2310	2322.51	0.35	0	-21599	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	838	9.18	0.62	12	2.22	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
7	20240930	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	35	2	1.52	1607594795	693105	12.31	2250	2385	2250	3000	1620	2310	2319.41	0.35	0	-8457	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	840	9.20	0.62	12	1.94	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
8	20240930	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-10	5	-0.43	909922050	395901	7.03	2250	2370	2250	3000	1620	2310	2298.36	0.35	0	11482	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	824	9.02	0.61	12	1.11	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
9	20240930	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-30	5	-1.30	161612060	71292	1.27	2250	2300	2250	3000	1620	2310	2266.90	0.35	0	30823	2773	2541	2423	2191	2073	2482	2132	179	690	500	1470	5	1	35819005	817	8.94	0.60	12	0.20	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.53	N	024910	500	179 억		124981	N	N	0	N	00	N
10	20240927	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	95	2	4.29	13934998295	5580119	2710.31	2650	2655	2305	2875	1555	2215	2497.42	0.71	0	-127470	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	827	9.06	0.61	12	15.58	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
11	20240927	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	125	2	5.64	13609247710	5439347	2641.93	2650	2655	2310	2875	1555	2215	2502.00	0.71	0	-144029	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	838	9.18	0.62	12	15.19	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
12	20240927	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	205	2	9.26	12610307825	5018882	2437.71	2650	2655	2405	2875	1555	2215	2512.57	0.71	0	-144298	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	867	9.49	0.64	12	14.01	255.00	3796.00	3310	20240709	-26.89	1973	20240805	22.66	3310	-26.89	20240709	1973	22.66	20240805	3310	-26.89	20240709	1973	22.66	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
13	20240927	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	220	2	9.93	11899445620	4727607	2296.24	2650	2655	2410	2875	1555	2215	2517.01	0.71	0	-146899	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	872	9.55	0.64	12	13.20	255.00	3796.00	3310	20240709	-26.44	1973	20240805	23.42	3310	-26.44	20240709	1973	23.42	20240805	3310	-26.44	20240709	1973	23.42	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
14	20240927	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	225	2	10.16	11221097555	4448775	2160.81	2650	2655	2410	2875	1555	2215	2522.29	0.71	0	-146826	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	874	9.57	0.64	12	12.42	255.00	3796.00	3310	20240709	-26.28	1973	20240805	23.67	3310	-26.28	20240709	1973	23.67	20240805	3310	-26.28	20240709	1973	23.67	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
15	20240927	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	255	2	11.51	9735466715	3843957	1867.04	2650	2655	2420	2875	1555	2215	2532.67	0.71	0	-147064	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	885	9.69	0.65	12	10.73	255.00	3796.00	3310	20240709	-25.38	1973	20240805	25.19	3310	-25.38	20240709	1973	25.19	20240805	3310	-25.38	20240709	1973	25.19	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
16	20240927	100357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	255	2	11.51	7536880925	2954729	1435.14	2650	2655	2445	2875	1555	2215	2550.79	0.71	0	-150711	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	885	9.69	0.65	12	8.25	255.00	3796.00	3310	20240709	-25.38	1973	20240805	25.19	3310	-25.38	20240709	1973	25.19	20240805	3310	-25.38	20240709	1973	25.19	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
17	20240927	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	380	2	17.16	2579651110	980587	476.28	2650	2655	2560	2875	1555	2215	2630.72	0.71	0	-74191	2248	2231	2203	2186	2158	2240	2195	179	660	500	1410	5	1	35819005	930	10.18	0.68	12	2.74	255.00	3796.00	3310	20240709	-21.60	1973	20240805	31.53	3310	-21.60	20240709	1973	31.53	20240805	3310	-21.60	20240709	1973	31.53	20240805	2.54	N	024910	500	179 억		252622	N	N	0	N	00	N
18	20240926	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	20	2	0.91	195128465	88580	57.50	2185	2220	2175	2850	1540	2195	2202.85	0.65	0	18671	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	793	8.69	0.58	12	0.25	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
19	20240926	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	20	2	0.91	185851485	84388	54.78	2185	2220	2175	2850	1540	2195	2202.34	0.65	0	17068	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	793	8.69	0.58	12	0.24	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
20	20240926	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	10	2	0.46	124360020	56445	36.64	2185	2220	2175	2850	1540	2195	2203.21	0.65	0	7186	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	790	8.65	0.58	12	0.16	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
21	20240926	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	111914020	50797	32.98	2185	2220	2175	2850	1540	2195	2203.16	0.65	0	6017	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.14	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
22	20240926	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	10	2	0.46	100799115	45763	29.71	2185	2220	2175	2850	1540	2195	2202.63	0.65	0	4579	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	790	8.65	0.58	12	0.13	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
23	20240926	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	20	2	0.91	69670175	31638	20.54	2185	2220	2175	2850	1540	2195	2202.10	0.65	0	-1087	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	793	8.69	0.58	12	0.09	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
24	20240926	100357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	10	2	0.46	27038420	12347	8.02	2185	2210	2175	2850	1540	2195	2189.88	0.65	0	2555	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	790	8.65	0.58	12	0.03	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
25	20240926	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	2018355	922	0.60	2185	2210	2185	2850	1540	2195	2189.11	0.65	0	269	2308	2251	2218	2161	2128	2235	2145	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.00	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.57	N	024910	500	179 억		234106	N	N	0	N	00	N
26	20240925	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	5	2	0.23	340059050	153194	159.79	2210	2275	2185	2845	1535	2190	2219.79	0.66	0	-597	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	786	8.61	0.58	12	0.43	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
27	20240925	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-5	5	-0.23	331352325	149224	155.65	2210	2275	2185	2845	1535	2190	2220.50	0.66	0	-297	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	783	8.57	0.58	12	0.42	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
28	20240925	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	30	2	1.37	277880455	124889	130.26	2210	2275	2190	2845	1535	2190	2225.02	0.66	0	8252	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	795	8.71	0.58	12	0.35	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
29	20240925	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	25	2	1.14	269594920	121147	126.36	2210	2275	2190	2845	1535	2190	2225.35	0.66	0	8794	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	793	8.69	0.58	12	0.34	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
30	20240925	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	20	2	0.91	240915315	108159	112.81	2210	2275	2190	2845	1535	2190	2227.42	0.66	0	3936	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.30	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
31	20240925	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	35	2	1.60	220555335	98959	103.22	2210	2275	2190	2845	1535	2190	2228.75	0.66	0	6734	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	797	8.73	0.59	12	0.28	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
32	20240925	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	30	2	1.37	60024365	27182	28.35	2210	2220	2190	2845	1535	2190	2208.24	0.66	0	15646	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	795	8.71	0.58	12	0.08	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
33	20240925	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	30	2	1.37	11519210	5216	5.44	2210	2220	2205	2845	1535	2190	2208.44	0.66	0	2327	2223	2206	2188	2171	2153	2215	2180	179	655	500	1400	5	1	35819005	795	8.71	0.58	12	0.01	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.64	N	024910	500	179 억		234640	N	N	0	N	00	N
34	20240924	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	20	2	0.92	208693640	95376	76.26	2170	2205	2170	2820	1520	2170	2188.12	0.64	0	5240	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	784	8.59	0.58	12	0.27	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
35	20240924	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	20	2	0.92	188428275	86120	68.86	2170	2205	2170	2820	1520	2170	2187.98	0.64	0	-384	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	784	8.59	0.58	12	0.24	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
36	20240924	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	20	2	0.92	161865635	73968	59.15	2170	2205	2170	2820	1520	2170	2188.32	0.64	0	-4552	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	784	8.59	0.58	12	0.21	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
37	20240924	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	15	2	0.69	124386655	56787	45.41	2170	2205	2170	2820	1520	2170	2190.41	0.64	0	-12676	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	783	8.57	0.58	12	0.16	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
38	20240924	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	20	2	0.92	108445330	49485	39.57	2170	2205	2170	2820	1520	2170	2191.48	0.64	0	-7907	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	784	8.59	0.58	12	0.14	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
39	20240924	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	30	2	1.38	94021535	42901	34.30	2170	2200	2170	2820	1520	2170	2191.60	0.64	0	-5654	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	788	8.63	0.58	12	0.12	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
40	20240924	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	15	2	0.69	51888805	23712	18.96	2170	2200	2170	2820	1520	2170	2188.30	0.64	0	358	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	783	8.57	0.58	12	0.07	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
41	20240924	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	20	2	0.92	8226485	3773	3.02	2170	2195	2170	2820	1520	2170	2180.38	0.64	0	2481	2230	2200	2180	2150	2130	2190	2140	179	650	500	1380	5	1	35819005	784	8.59	0.58	12	0.01	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.66	N	024910	500	179 억		229463	N	N	0	N	00	N
42	20240923	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	266863245	122732	120.91	2195	2210	2160	2850	1540	2195	2174.36	0.62	0	5890	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	777	8.51	0.57	12	0.34	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
43	20240923	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	237087565	108990	107.37	2195	2210	2165	2850	1540	2195	2175.31	0.62	0	5605	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	781	8.55	0.57	12	0.30	255.00	3796.00	3310	20240709	-34.14	1973	20240805	10.49	3310	-34.14	20240709	1973	10.49	20240805	3310	-34.14	20240709	1973	10.49	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
44	20240923	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-5	5	-0.23	188519615	86650	85.36	2195	2210	2165	2850	1540	2195	2175.64	0.62	0	7057	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	784	8.59	0.58	12	0.24	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
45	20240923	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	181444115	83411	82.17	2195	2210	2165	2850	1540	2195	2175.30	0.62	0	7648	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	783	8.57	0.58	12	0.23	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
46	20240923	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-20	5	-0.91	151850310	69804	68.77	2195	2210	2165	2850	1540	2195	2175.38	0.62	0	3536	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	779	8.53	0.57	12	0.19	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
47	20240923	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-5	5	-0.23	132332270	60856	59.95	2195	2210	2165	2850	1540	2195	2174.51	0.62	0	3319	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	784	8.59	0.58	12	0.17	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
48	20240923	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	76724390	35283	34.76	2195	2210	2165	2850	1540	2195	2174.54	0.62	0	-3740	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	777	8.51	0.57	12	0.10	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
49	20240923	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	7490435	3423	3.37	2195	2210	2185	2850	1540	2195	2188.27	0.62	0	218	2248	2221	2203	2176	2158	2235	2190	179	655	500	1400	5	1	35819005	783	8.57	0.58	12	0.01	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.67	N	024910	500	179 억		223388	N	N	0	N	00	N
50	20240913	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-25	5	-1.13	521297740	235611	165.07	2215	2250	2180	2875	1555	2215	2212.56	0.66	0	602	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	784	8.59	0.58	12	0.66	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
51	20240913	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-25	5	-1.13	498128035	225027	157.65	2215	2250	2180	2875	1555	2215	2213.64	0.66	0	-2770	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	784	8.59	0.58	12	0.63	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
52	20240913	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-20	5	-0.90	425080925	191680	134.29	2215	2250	2180	2875	1555	2215	2217.66	0.66	0	-1019	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	786	8.61	0.58	12	0.54	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
53	20240913	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	5	2	0.23	314333325	141167	98.90	2215	2250	2205	2875	1555	2215	2226.68	0.66	0	-9087	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	795	8.71	0.58	12	0.39	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
54	20240913	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	301685440	135476	94.91	2215	2250	2205	2875	1555	2215	2226.86	0.66	0	-9120	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	790	8.65	0.58	12	0.38	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
55	20240913	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	15	2	0.68	278818615	125141	87.67	2215	2250	2205	2875	1555	2215	2228.04	0.66	0	-8755	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	799	8.75	0.59	12	0.35	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
56	20240913	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	15	2	0.68	164690650	74002	51.85	2215	2250	2205	2875	1555	2215	2225.49	0.66	0	8160	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	799	8.75	0.59	12	0.21	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
57	20240913	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	5	2	0.23	15401595	6934	4.86	2215	2230	2215	2875	1555	2215	2221.17	0.66	0	2782	2245	2230	2200	2185	2155	2237	2192	179	660	500	1410	5	1	35819005	795	8.71	0.58	12	0.02	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.78	N	024910	500	179 억		236087	N	N	0	N	00	N
58	20240912	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	55	2	2.55	309909995	141196	74.04	2170	2215	2170	2805	1515	2160	2194.89	0.45	0	77055	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	793	8.69	0.58	12	0.39	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
59	20240912	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	50	2	2.31	276036415	125873	66.00	2170	2215	2170	2805	1515	2160	2192.98	0.45	0	69633	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	792	8.67	0.58	12	0.35	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
60	20240912	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	35	2	1.62	219436690	100171	52.53	2170	2210	2170	2805	1515	2160	2190.62	0.45	0	52349	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	786	8.61	0.58	12	0.28	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
61	20240912	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	35	2	1.62	179566905	82029	43.01	2170	2210	2170	2805	1515	2160	2189.07	0.45	0	47749	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	786	8.61	0.58	12	0.23	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
62	20240912	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	30	2	1.39	140521835	64173	33.65	2170	2210	2170	2805	1515	2160	2189.73	0.45	0	34170	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	784	8.59	0.58	12	0.18	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
63	20240912	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	35	2	1.62	133362980	60899	31.93	2170	2210	2170	2805	1515	2160	2189.90	0.45	0	33508	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	786	8.61	0.58	12	0.17	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
64	20240912	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	35	2	1.62	102732395	46900	24.59	2170	2210	2170	2805	1515	2160	2190.46	0.45	0	26556	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	786	8.61	0.58	12	0.13	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
65	20240912	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	30	2	1.39	8613900	3966	2.08	2170	2190	2170	2805	1515	2160	2171.94	0.45	0	2233	2250	2205	2175	2130	2100	2190	2115	179	645	500	1380	5	1	35819005	784	8.59	0.58	12	0.01	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.64	N	024910	500	179 억		159473	N	N	0	N	00	N
66	20240911	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-15	5	-0.69	411723215	189306	81.89	2170	2220	2145	2825	1525	2175	2174.91	0.43	0	5220	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	774	8.47	0.57	12	0.53	255.00	3796.00	3310	20240709	-34.74	1973	20240805	9.48	3310	-34.74	20240709	1973	9.48	20240805	3310	-34.74	20240709	1973	9.48	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
67	20240911	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-20	5	-0.92	383538615	176233	76.23	2170	2220	2145	2825	1525	2175	2176.32	0.43	0	6196	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	772	8.45	0.57	12	0.49	255.00	3796.00	3310	20240709	-34.89	1973	20240805	9.22	3310	-34.89	20240709	1973	9.22	20240805	3310	-34.89	20240709	1973	9.22	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
68	20240911	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	288090725	131946	57.08	2170	2220	2160	2825	1525	2175	2183.40	0.43	0	16245	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	777	8.51	0.57	12	0.37	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
69	20240911	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	255974195	117126	50.66	2170	2220	2160	2825	1525	2175	2185.46	0.43	0	17210	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	779	8.53	0.57	12	0.33	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
70	20240911	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	206676740	94391	40.83	2170	2220	2170	2825	1525	2175	2189.58	0.43	0	20175	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	779	8.53	0.57	12	0.26	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
71	20240911	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	188617565	86082	37.24	2170	2220	2170	2825	1525	2175	2191.14	0.43	0	19569	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	777	8.51	0.57	12	0.24	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
72	20240911	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	10	2	0.46	140695425	64087	27.72	2170	2220	2170	2825	1525	2175	2195.38	0.43	0	22163	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	783	8.57	0.58	12	0.18	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
73	20240911	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	30	2	1.38	43288805	19839	8.58	2170	2205	2170	2825	1525	2175	2182.01	0.43	0	7894	2255	2215	2195	2155	2135	2205	2145	179	650	500	1390	5	1	35819005	790	8.65	0.58	12	0.06	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.69	N	024910	500	179 억		154253	N	N	0	N	00	N
74	20240910	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-20	5	-0.91	501931100	228459	93.83	2200	2235	2175	2850	1540	2195	2197.03	0.58	0	-54394	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	779	8.53	0.57	12	0.64	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
75	20240910	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	435540555	198046	81.34	2200	2235	2180	2850	1540	2195	2199.19	0.58	0	-47321	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	783	8.57	0.58	12	0.55	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
76	20240910	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-5	5	-0.23	381945060	173530	71.27	2200	2235	2185	2850	1540	2195	2201.03	0.58	0	-39082	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	784	8.59	0.58	12	0.48	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
77	20240910	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	5	2	0.23	340024270	154414	63.42	2200	2235	2185	2850	1540	2195	2202.03	0.58	0	-30501	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	788	8.63	0.58	12	0.43	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
78	20240910	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	289603815	131507	54.01	2200	2235	2185	2850	1540	2195	2202.19	0.58	0	-34447	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.37	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
79	20240910	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	192266625	87251	35.84	2200	2235	2185	2850	1540	2195	2203.60	0.58	0	-12450	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.24	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
80	20240910	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	181963345	82586	33.92	2200	2235	2185	2850	1540	2195	2203.32	0.58	0	-9798	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.23	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
81	20240910	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	25	2	1.14	9090230	4121	1.69	2200	2220	2200	2850	1540	2195	2205.83	0.58	0	1753	2278	2236	2178	2136	2078	2257	2157	179	655	500	1400	5	1	35819005	795	8.71	0.58	12	0.01	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.70	N	024910	500	179 억		208397	N	N	0	N	00	N
82	20240909	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	20	2	0.92	522466370	239173	10.29	2130	2220	2120	2825	1525	2175	2184.47	0.47	0	40055	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	786	8.61	0.58	12	0.67	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
83	20240909	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	30	2	1.38	496841705	227528	9.79	2130	2220	2120	2825	1525	2175	2183.67	0.47	0	36920	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	790	8.65	0.58	12	0.64	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
84	20240909	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	30	2	1.38	447690750	205170	8.82	2130	2220	2120	2825	1525	2175	2182.07	0.47	0	22303	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	790	8.65	0.58	12	0.57	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
85	20240909	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	15	2	0.69	368812240	169340	7.28	2130	2220	2120	2825	1525	2175	2177.95	0.47	0	8356	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	784	8.59	0.58	12	0.47	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
86	20240909	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	45	2	2.07	301269180	138640	5.96	2130	2220	2120	2825	1525	2175	2173.03	0.47	0	7823	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	795	8.71	0.58	12	0.39	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
87	20240909	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	245304270	113085	4.86	2130	2220	2120	2825	1525	2175	2169.18	0.47	0	9044	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	779	8.53	0.57	12	0.32	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
88	20240909	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	20	2	0.92	224250670	103435	4.45	2130	2220	2120	2825	1525	2175	2168.00	0.47	0	10231	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	786	8.61	0.58	12	0.29	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
89	20240909	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-35	5	-1.61	33400865	15650	0.67	2130	2165	2130	2825	1525	2175	2132.89	0.47	0	1134	2518	2346	2223	2051	1928	2432	2137	179	650	500	1390	5	1	35819005	767	8.39	0.56	12	0.04	255.00	3796.00	3310	20240709	-35.35	1973	20240805	8.46	3310	-35.35	20240709	1973	8.46	20240805	3310	-35.35	20240709	1973	8.46	20240805	2.92	N	024910	500	179 억		168356	N	N	0	N	00	N
90	20240906	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	45	2	2.11	5241179795	2315623	66.98	2100	2395	2100	2765	1495	2130	2263.44	0.63	0	-55407	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	779	8.53	0.57	12	6.46	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
91	20240906	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	50	2	2.35	5144743310	2271302	65.70	2100	2395	2100	2765	1495	2130	2265.11	0.63	0	-68267	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	781	8.55	0.57	12	6.34	255.00	3796.00	3310	20240709	-34.14	1973	20240805	10.49	3310	-34.14	20240709	1973	10.49	20240805	3310	-34.14	20240709	1973	10.49	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
92	20240906	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	65	2	3.05	5030439700	2218964	64.19	2100	2395	2100	2765	1495	2130	2267.03	0.63	0	-69069	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	786	8.61	0.58	12	6.19	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
93	20240906	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	60	2	2.82	4881564075	2150840	62.22	2100	2395	2100	2765	1495	2130	2269.61	0.63	0	-82107	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	784	8.59	0.58	12	6.00	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
94	20240906	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	90	2	4.23	4594389005	2020153	58.44	2100	2395	2100	2765	1495	2130	2274.28	0.63	0	-78200	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	795	8.71	0.58	12	5.64	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
95	20240906	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	140	2	6.57	1513639925	680521	19.69	2100	2305	2100	2765	1495	2130	2224.25	0.63	0	-76745	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	813	8.90	0.60	12	1.90	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
96	20240906	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	5	2	0.23	338577175	156958	4.54	2100	2215	2100	2765	1495	2130	2157.13	0.63	0	-2197	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	765	8.37	0.56	12	0.44	255.00	3796.00	3310	20240709	-35.50	1973	20240805	8.21	3310	-35.50	20240709	1973	8.21	20240805	3310	-35.50	20240709	1973	8.21	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
97	20240906	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	30	2	1.41	64097695	30161	0.87	2100	2165	2100	2765	1495	2130	2125.17	0.63	0	12690	2746	2437	2271	1962	1796	2355	1880	179	635	500	1360	5	1	35819005	774	8.47	0.57	12	0.08	255.00	3796.00	3310	20240709	-34.74	1973	20240805	9.48	3310	-34.74	20240709	1973	9.48	20240805	3310	-34.74	20240709	1973	9.48	20240805	2.96	N	024910	500	179 억		223899	N	N	0	N	00	N
98	20240905	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-60	5	-2.74	8106637430	3446529	1285.41	2190	2580	2105	2845	1535	2190	2352.53	0.59	0	14120	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	763	8.35	0.56	12	9.62	255.00	3796.00	3310	20240709	-35.65	1973	20240805	7.96	3310	-35.65	20240709	1973	7.96	20240805	3310	-35.65	20240709	1973	7.96	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
99	20240905	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-25	5	-1.14	7932223985	3364913	1254.97	2190	2580	2105	2845	1535	2190	2357.35	0.59	0	-3778	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	775	8.49	0.57	12	9.39	255.00	3796.00	3310	20240709	-34.59	1973	20240805	9.73	3310	-34.59	20240709	1973	9.73	20240805	3310	-34.59	20240709	1973	9.73	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
100	20240905	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	30	2	1.37	6209786120	2567980	957.75	2190	2580	2145	2845	1535	2190	2418.19	0.59	0	-46174	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	795	8.71	0.58	12	7.17	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
101	20240905	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-40	5	-1.83	348279630	160719	59.94	2190	2215	2145	2845	1535	2190	2166.96	0.59	0	-18537	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	770	8.43	0.57	12	0.45	255.00	3796.00	3310	20240709	-35.05	1973	20240805	8.97	3310	-35.05	20240709	1973	8.97	20240805	3310	-35.05	20240709	1973	8.97	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
102	20240905	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-40	5	-1.83	272788625	125571	46.83	2190	2215	2145	2845	1535	2190	2172.34	0.59	0	2655	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	770	8.43	0.57	12	0.35	255.00	3796.00	3310	20240709	-35.05	1973	20240805	8.97	3310	-35.05	20240709	1973	8.97	20240805	3310	-35.05	20240709	1973	8.97	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
103	20240905	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-20	5	-0.91	193676550	88761	33.10	2190	2215	2160	2845	1535	2190	2181.97	0.59	0	3845	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	777	8.51	0.57	12	0.25	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
104	20240905	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	15	2	0.68	62863135	28606	10.67	2190	2215	2180	2845	1535	2190	2197.64	0.59	0	11973	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	790	8.65	0.58	12	0.08	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
105	20240905	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	20	2	0.91	3153895	1440	0.54	2190	2215	2190	2845	1535	2190	2190.27	0.59	0	539	2263	2226	2188	2151	2113	2245	2170	179	655	500	1400	5	1	35819005	792	8.67	0.58	12	0.00	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.92	N	024910	500	179 억		209779	N	N	0	N	00	N
106	20240904	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-45	5	-2.01	580549940	266139	136.49	2170	2225	2150	2905	1565	2235	2181.30	0.60	0	-4652	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	784	8.59	0.58	12	0.74	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
107	20240904	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-45	5	-2.01	554912345	254439	130.49	2170	2225	2150	2905	1565	2235	2180.84	0.60	0	-2875	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	784	8.59	0.58	12	0.71	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
108	20240904	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	485965585	222920	114.33	2170	2225	2150	2905	1565	2235	2179.90	0.60	0	-5721	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	793	8.69	0.58	12	0.62	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
109	20240904	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-40	5	-1.79	435396385	199914	102.53	2170	2225	2150	2905	1565	2235	2177.80	0.60	0	-3327	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	786	8.61	0.58	12	0.56	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
110	20240904	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-25	5	-1.12	411558015	189019	96.94	2170	2225	2150	2905	1565	2235	2177.21	0.60	0	3754	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	792	8.67	0.58	12	0.53	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
111	20240904	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	359727385	165366	84.81	2170	2225	2150	2905	1565	2235	2175.20	0.60	0	-1560	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	793	8.69	0.58	12	0.46	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
112	20240904	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-40	5	-1.79	301283830	138810	71.19	2170	2205	2150	2905	1565	2235	2170.29	0.60	0	-5766	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	786	8.61	0.58	12	0.39	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
113	20240904	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-85	5	-3.80	81499810	37702	19.34	2170	2170	2150	2905	1565	2235	2160.89	0.60	0	317	2308	2271	2253	2216	2198	2262	2207	179	670	500	1430	5	1	35819005	770	8.43	0.57	12	0.11	255.00	3796.00	3310	20240709	-35.05	1973	20240805	8.97	3310	-35.05	20240709	1973	8.97	20240805	3310	-35.05	20240709	1973	8.97	20240805	2.88	N	024910	500	179 억		214431	N	N	0	N	00	N
114	20240903	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-45	5	-1.97	438162145	194214	138.76	2280	2290	2235	2960	1600	2280	2256.09	0.59	0	2458	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	801	8.76	0.59	12	0.54	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
115	20240903	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	349999500	154850	110.63	2280	2290	2240	2960	1600	2280	2260.25	0.59	0	4876	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	806	8.82	0.59	12	0.43	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
116	20240903	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-25	5	-1.10	247830170	109401	78.16	2280	2290	2245	2960	1600	2280	2265.34	0.59	0	14836	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	808	8.84	0.59	12	0.31	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
117	20240903	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-15	5	-0.66	177159785	78028	55.75	2280	2290	2260	2960	1600	2280	2270.46	0.59	0	16760	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	811	8.88	0.60	12	0.22	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
118	20240903	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	125375020	55219	39.45	2280	2290	2260	2960	1600	2280	2270.51	0.59	0	17823	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.15	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
119	20240903	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	110670510	48761	34.84	2280	2290	2260	2960	1600	2280	2269.65	0.59	0	16314	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	813	8.90	0.60	12	0.14	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
120	20240903	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	71486640	31500	22.51	2280	2290	2260	2960	1600	2280	2269.42	0.59	0	14243	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.09	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
121	20240903	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	1110875	487	0.35	2280	2290	2280	2960	1600	2280	2281.06	0.59	0	115	2316	2297	2271	2252	2226	2302	2257	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.00	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.91	N	024910	500	179 억		211413	N	N	0	N	00	N
122	20240902	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	15	2	0.66	316901395	139893	88.22	2280	2290	2245	2940	1590	2265	2265.31	0.64	0	-17268	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	817	8.94	0.60	12	0.39	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
123	20240902	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	259112595	114504	72.21	2280	2290	2245	2940	1590	2265	2262.91	0.64	0	-26006	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	813	8.90	0.60	12	0.32	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
124	20240902	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	10	2	0.44	244676375	108138	68.20	2280	2290	2245	2940	1590	2265	2262.63	0.64	0	-28470	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	815	8.92	0.60	12	0.30	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
125	20240902	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	219523635	97052	61.21	2280	2290	2245	2940	1590	2265	2261.92	0.64	0	-31270	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	813	8.90	0.60	12	0.27	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
126	20240902	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	199305105	88140	55.59	2280	2290	2245	2940	1590	2265	2261.23	0.64	0	-29166	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	813	8.90	0.60	12	0.25	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
127	20240902	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	137909075	61113	38.54	2280	2290	2245	2940	1590	2265	2256.62	0.64	0	-8544	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	813	8.90	0.60	12	0.17	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
128	20240902	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-5	5	-0.22	97074695	43092	27.18	2280	2290	2245	2940	1590	2265	2252.73	0.64	0	-4703	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	810	8.86	0.60	12	0.12	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N
129	20240902	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	25	2	1.10	3458525	1521	0.96	2280	2290	2265	2940	1590	2265	2273.85	0.64	0	-1383	2318	2291	2278	2251	2238	2285	2245	179	675	500	1440	5	1	35819005	820	8.98	0.60	12	0.00	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.95	N	024910	500	179 억		228681	N	N	0	N	00	N