KissMeData/031510/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	160412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	-11	5	-0.80	116106919	84581	107.02	1377	1379	1356	1790	964	1377	1372.80	0.59	0	-7635	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	382	4.42	0.37	12	0.30	309.00	3678.00	2120	20231106	-35.57	1159	20240806	17.86	1999	-31.67	20240104	1159	17.86	20240806	2120	-35.57	20231106	1159	17.86	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
3	20240930	150418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	-6	5	-0.44	107765911	78482	99.30	1377	1379	1356	1790	964	1377	1373.13	0.59	0	-6617	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	384	4.44	0.37	12	0.28	309.00	3678.00	2120	20231106	-35.33	1159	20240806	18.29	1999	-31.42	20240104	1159	18.29	20240806	2120	-35.33	20231106	1159	18.29	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
4	20240930	140417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	2	2	0.15	90613408	66012	83.52	1377	1379	1356	1790	964	1377	1372.68	0.59	0	-5744	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	386	4.46	0.37	12	0.24	309.00	3678.00	2120	20231106	-34.95	1159	20240806	18.98	1999	-31.02	20240104	1159	18.98	20240806	2120	-34.95	20231106	1159	18.98	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
5	20240930	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	2	2	0.15	76006166	55413	70.11	1377	1379	1356	1790	964	1377	1371.63	0.59	0	-5465	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	386	4.46	0.37	12	0.20	309.00	3678.00	2120	20231106	-34.95	1159	20240806	18.98	1999	-31.02	20240104	1159	18.98	20240806	2120	-34.95	20231106	1159	18.98	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
6	20240930	120414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	-6	5	-0.44	60438489	44119	55.82	1377	1379	1356	1790	964	1377	1369.90	0.59	0	-5691	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	384	4.44	0.37	12	0.16	309.00	3678.00	2120	20231106	-35.33	1159	20240806	18.29	1999	-31.42	20240104	1159	18.29	20240806	2120	-35.33	20231106	1159	18.29	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
7	20240930	110414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-12	5	-0.87	45752978	33384	42.24	1377	1379	1357	1790	964	1377	1370.51	0.59	0	-4870	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	382	4.42	0.37	12	0.12	309.00	3678.00	2120	20231106	-35.61	1159	20240806	17.77	1999	-31.72	20240104	1159	17.77	20240806	2120	-35.61	20231106	1159	17.77	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
8	20240930	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	0	3	0.00	24779491	18049	22.84	1377	1379	1365	1790	964	1377	1372.90	0.59	0	-4402	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	386	4.46	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.05	1159	20240806	18.81	1999	-31.12	20240104	1159	18.81	20240806	2120	-35.05	20231106	1159	18.81	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
9	20240930	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-9	5	-0.65	5184486	3778	4.78	1377	1379	1368	1790	964	1377	1372.28	0.59	0	-1000	1393	1385	1370	1362	1347	1389	1366	140	413	500	930	1	1	28000000	383	4.43	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.47	1159	20240806	18.03	1999	-31.57	20240104	1159	18.03	20240806	2120	-35.47	20231106	1159	18.03	20240806	0.28	N	031510	500	140 억		165325	N	N	0	N	00	N
10	20240927	160412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	14	2	1.03	106762237	77954	71.80	1360	1378	1355	1771	955	1363	1369.54	0.61	0	-4115	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	386	4.46	0.37	12	0.28	309.00	3678.00	2120	20231106	-35.05	1159	20240806	18.81	1999	-31.12	20240104	1159	18.81	20240806	2120	-35.05	20231106	1159	18.81	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
11	20240927	150416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	15	2	1.10	101275783	73970	68.13	1360	1378	1355	1771	955	1363	1369.15	0.61	0	-4085	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	386	4.46	0.37	12	0.26	309.00	3678.00	2120	20231106	-35.00	1159	20240806	18.90	1999	-31.07	20240104	1159	18.90	20240806	2120	-35.00	20231106	1159	18.90	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
12	20240927	140418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	11	2	0.81	87696292	64103	59.04	1360	1378	1355	1771	955	1363	1368.05	0.61	0	-3463	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	385	4.45	0.37	12	0.23	309.00	3678.00	2120	20231106	-35.19	1159	20240806	18.55	1999	-31.27	20240104	1159	18.55	20240806	2120	-35.19	20231106	1159	18.55	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
13	20240927	130415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	11	2	0.81	70459000	51542	47.47	1360	1378	1355	1771	955	1363	1367.02	0.61	0	-3453	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	385	4.45	0.37	12	0.18	309.00	3678.00	2120	20231106	-35.19	1159	20240806	18.55	1999	-31.27	20240104	1159	18.55	20240806	2120	-35.19	20231106	1159	18.55	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
14	20240927	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	8	2	0.59	50290027	36813	33.91	1360	1378	1355	1771	955	1363	1366.09	0.61	0	-2658	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	384	4.44	0.37	12	0.13	309.00	3678.00	2120	20231106	-35.33	1159	20240806	18.29	1999	-31.42	20240104	1159	18.29	20240806	2120	-35.33	20231106	1159	18.29	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
15	20240927	110415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	3	2	0.22	37593645	27536	25.36	1360	1378	1355	1771	955	1363	1365.25	0.61	0	-2488	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	382	4.42	0.37	12	0.10	309.00	3678.00	2120	20231106	-35.57	1159	20240806	17.86	1999	-31.67	20240104	1159	17.86	20240806	2120	-35.57	20231106	1159	17.86	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
16	20240927	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	7	2	0.51	24461110	17926	16.51	1360	1378	1355	1771	955	1363	1364.56	0.61	0	-1549	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	384	4.43	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.38	1159	20240806	18.21	1999	-31.47	20240104	1159	18.21	20240806	2120	-35.38	20231106	1159	18.21	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
17	20240927	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-4	5	-0.29	309419	228	0.21	1360	1360	1356	1771	955	1363	1357.10	0.61	0	-27	1393	1377	1360	1344	1327	1386	1353	140	408	500	920	1	1	28000000	381	4.40	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.27	N	031510	500	140 억		169473	N	N	0	N	00	N
18	20240926	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	20	2	1.49	145909292	107099	96.00	1343	1376	1343	1745	941	1343	1362.38	0.59	0	3324	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	382	4.41	0.37	12	0.38	309.00	3678.00	2120	20231106	-35.71	1159	20240806	17.60	1999	-31.82	20240104	1159	17.60	20240806	2120	-35.71	20231106	1159	17.60	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
19	20240926	150408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	26	2	1.94	141657205	103981	93.20	1343	1376	1343	1745	941	1343	1362.34	0.59	0	3579	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	383	4.43	0.37	12	0.37	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
20	20240926	140412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	25	2	1.86	103263968	75908	68.04	1343	1376	1343	1745	941	1343	1360.38	0.59	0	4600	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	383	4.43	0.37	12	0.27	309.00	3678.00	2120	20231106	-35.47	1159	20240806	18.03	1999	-31.57	20240104	1159	18.03	20240806	2120	-35.47	20231106	1159	18.03	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
21	20240926	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	25	2	1.86	97367431	71593	64.17	1343	1376	1343	1745	941	1343	1360.01	0.59	0	4600	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	383	4.43	0.37	12	0.26	309.00	3678.00	2120	20231106	-35.47	1159	20240806	18.03	1999	-31.57	20240104	1159	18.03	20240806	2120	-35.47	20231106	1159	18.03	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
22	20240926	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	25	2	1.86	89059836	65512	58.72	1343	1376	1343	1745	941	1343	1359.44	0.59	0	4701	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	383	4.43	0.37	12	0.23	309.00	3678.00	2120	20231106	-35.47	1159	20240806	18.03	1999	-31.57	20240104	1159	18.03	20240806	2120	-35.47	20231106	1159	18.03	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
23	20240926	110414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	25	2	1.86	80021371	58882	52.78	1343	1376	1343	1745	941	1343	1359.01	0.59	0	5294	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	383	4.43	0.37	12	0.21	309.00	3678.00	2120	20231106	-35.47	1159	20240806	18.03	1999	-31.57	20240104	1159	18.03	20240806	2120	-35.47	20231106	1159	18.03	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
24	20240926	100415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	13	2	0.97	30249942	22370	20.05	1343	1359	1343	1745	941	1343	1352.25	0.59	0	2052	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	380	4.39	0.37	12	0.08	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
25	20240926	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	15	2	1.12	2658399	1974	1.77	1343	1359	1343	1745	941	1343	1346.71	0.59	0	-549	1377	1359	1351	1333	1325	1356	1330	140	402	500	910	1	1	28000000	380	4.39	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.94	1159	20240806	17.17	1999	-32.07	20240104	1159	17.17	20240806	2120	-35.94	20231106	1159	17.17	20240806	0.23	N	031510	500	140 억		166332	N	N	0	N	00	N
26	20240925	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-16	5	-1.18	148158015	109248	121.06	1359	1369	1343	1766	952	1359	1356.15	0.61	0	-3074	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	376	4.35	0.37	12	0.39	309.00	3678.00	2120	20231106	-36.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2120	-36.65	20231106	1159	15.88	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
27	20240925	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-6	5	-0.44	140560710	103603	114.80	1359	1369	1345	1766	952	1359	1356.72	0.61	0	-2736	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	379	4.38	0.37	12	0.37	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
28	20240925	140412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-3	5	-0.22	128784326	94908	105.17	1359	1369	1345	1766	952	1359	1356.93	0.61	0	-1795	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	380	4.39	0.37	12	0.34	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
29	20240925	130412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-4	5	-0.29	114739017	84543	93.68	1359	1369	1345	1766	952	1359	1357.16	0.61	0	-1376	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	379	4.39	0.37	12	0.30	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
30	20240925	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	0	3	0.00	96888116	71371	79.08	1359	1369	1345	1766	952	1359	1357.52	0.61	0	-219	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	381	4.40	0.37	12	0.25	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
31	20240925	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	-2	5	-0.15	82620128	60859	67.44	1359	1369	1345	1766	952	1359	1357.56	0.61	0	1029	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	380	4.39	0.37	12	0.22	309.00	3678.00	2120	20231106	-35.99	1159	20240806	17.08	1999	-32.12	20240104	1159	17.08	20240806	2120	-35.99	20231106	1159	17.08	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
32	20240925	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-5	5	-0.37	57726681	42581	47.18	1359	1365	1345	1766	952	1359	1355.67	0.61	0	294	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	379	4.38	0.37	12	0.15	309.00	3678.00	2120	20231106	-36.13	1159	20240806	16.82	1999	-32.27	20240104	1159	16.82	20240806	2120	-36.13	20231106	1159	16.82	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
33	20240925	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	0	3	0.00	5212701	3825	4.24	1359	1365	1359	1766	952	1359	1363.12	0.61	0	-41	1384	1371	1356	1343	1328	1378	1350	140	407	500	920	1	1	28000000	381	4.40	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.24	N	031510	500	140 억		169440	N	N	0	N	00	N
34	20240924	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	23	2	1.72	122277871	90163	73.98	1355	1369	1341	1736	936	1336	1356.19	0.59	0	5623	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	381	4.40	0.37	12	0.32	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
35	20240924	150408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	23	2	1.72	120199960	88634	72.72	1355	1369	1341	1736	936	1336	1356.14	0.59	0	5801	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	381	4.40	0.37	12	0.32	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
36	20240924	140408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	23	2	1.72	96338891	71075	58.32	1355	1369	1341	1736	936	1336	1355.45	0.59	0	5738	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	381	4.40	0.37	12	0.25	309.00	3678.00	2120	20231106	-35.90	1159	20240806	17.26	1999	-32.02	20240104	1159	17.26	20240806	2120	-35.90	20231106	1159	17.26	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
37	20240924	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	19	2	1.42	74958175	55322	45.39	1355	1369	1341	1736	936	1336	1354.94	0.59	0	6664	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	379	4.39	0.37	12	0.20	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
38	20240924	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	22	2	1.65	68866449	50829	41.70	1355	1369	1341	1736	936	1336	1354.87	0.59	0	7025	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	380	4.39	0.37	12	0.18	309.00	3678.00	2120	20231106	-35.94	1159	20240806	17.17	1999	-32.07	20240104	1159	17.17	20240806	2120	-35.94	20231106	1159	17.17	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
39	20240924	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	21	2	1.57	59438040	43881	36.00	1355	1369	1341	1736	936	1336	1354.53	0.59	0	8639	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	380	4.39	0.37	12	0.16	309.00	3678.00	2120	20231106	-35.99	1159	20240806	17.08	1999	-32.12	20240104	1159	17.08	20240806	2120	-35.99	20231106	1159	17.08	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
40	20240924	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	28	2	2.10	43264752	31963	26.23	1355	1369	1341	1736	936	1336	1353.59	0.59	0	7672	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	382	4.41	0.37	12	0.11	309.00	3678.00	2120	20231106	-35.66	1159	20240806	17.69	1999	-31.77	20240104	1159	17.69	20240806	2120	-35.66	20231106	1159	17.69	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
41	20240924	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	16	2	1.20	208412	154	0.13	1355	1355	1341	1736	936	1336	1353.32	0.59	0	-109	1374	1354	1331	1311	1288	1365	1322	140	400	500	900	1	1	28000000	379	4.38	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.26	N	031510	500	140 억		163851	N	N	0	N	00	N
42	20240923	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	16	2	1.21	163457500	121876	254.45	1308	1351	1308	1716	924	1320	1341.18	0.62	0	-9151	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	374	4.32	0.36	12	0.44	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
43	20240923	150408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	29	2	2.20	156476555	116660	243.56	1308	1351	1308	1716	924	1320	1341.30	0.62	0	-9499	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	378	4.37	0.37	12	0.42	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
44	20240923	140411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	28	2	2.12	88691492	66412	138.66	1308	1350	1308	1716	924	1320	1335.47	0.62	0	-8510	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	377	4.36	0.37	12	0.24	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
45	20240923	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	30	2	2.27	78722168	59004	123.19	1308	1350	1308	1716	924	1320	1334.18	0.62	0	-7306	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	378	4.37	0.37	12	0.21	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
46	20240923	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	16	2	1.21	48537955	36466	76.13	1308	1336	1308	1716	924	1320	1331.05	0.62	0	-7598	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	374	4.32	0.36	12	0.13	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
47	20240923	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	14	2	1.06	34991420	26322	54.96	1308	1334	1308	1716	924	1320	1329.36	0.62	0	-7497	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	374	4.32	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2120	-37.08	20231106	1159	15.10	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
48	20240923	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	10	2	0.76	22326473	16820	35.12	1308	1334	1308	1716	924	1320	1327.38	0.62	0	-6052	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	372	4.30	0.36	12	0.06	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
49	20240923	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	-6	5	-0.45	871092	664	1.39	1308	1314	1308	1716	924	1320	1311.89	0.62	0	-653	1337	1328	1314	1305	1291	1331	1308	140	396	500	890	1	1	28000000	368	4.25	0.36	12	0.00	309.00	3678.00	2120	20231106	-38.02	1159	20240806	13.37	1999	-34.27	20240104	1159	13.37	20240806	2120	-38.02	20231106	1159	13.37	20240806	0.27	N	031510	500	140 억		172837	N	N	0	N	00	N
50	20240913	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	15	2	1.12	120162146	89362	98.32	1322	1359	1321	1735	935	1335	1344.67	0.65	0	-7816	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	378	4.37	0.37	12	0.32	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
51	20240913	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	11	2	0.82	112505902	83669	92.06	1322	1359	1321	1735	935	1335	1344.65	0.65	0	-7417	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	377	4.36	0.37	12	0.30	309.00	3678.00	2120	20231106	-36.51	1159	20240806	16.13	1999	-32.67	20240104	1159	16.13	20240806	2120	-36.51	20231106	1159	16.13	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
52	20240913	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	17	2	1.27	79307504	59076	65.00	1322	1359	1321	1735	935	1335	1342.47	0.65	0	-7022	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	379	4.38	0.37	12	0.21	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
53	20240913	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	21	2	1.57	78001209	58109	63.93	1322	1359	1321	1735	935	1335	1342.33	0.65	0	-6668	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	380	4.39	0.37	12	0.21	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
54	20240913	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	12	2	0.90	65593601	48916	53.82	1322	1349	1321	1735	935	1335	1340.94	0.65	0	-5784	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	377	4.36	0.37	12	0.17	309.00	3678.00	2120	20231106	-36.46	1159	20240806	16.22	1999	-32.62	20240104	1159	16.22	20240806	2120	-36.46	20231106	1159	16.22	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
55	20240913	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	5	2	0.37	50849999	37960	41.76	1322	1349	1321	1735	935	1335	1339.57	0.65	0	-5065	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	375	4.34	0.36	12	0.14	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
56	20240913	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	9	2	0.67	33771957	25235	27.76	1322	1349	1321	1735	935	1335	1338.30	0.65	0	-4139	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	376	4.35	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
57	20240913	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-2	5	-0.15	5290993	4000	4.40	1322	1340	1321	1735	935	1335	1322.75	0.65	0	317	1356	1345	1324	1313	1292	1351	1319	140	400	500	900	1	1	28000000	373	4.31	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.28	N	031510	500	140 억		181834	N	N	0	N	00	N
58	20240912	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	32	2	2.46	119106572	90397	78.85	1303	1335	1303	1693	913	1303	1317.59	0.65	0	-38	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	374	4.32	0.36	12	0.32	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
59	20240912	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	24	2	1.84	104658492	79500	69.35	1303	1330	1303	1693	913	1303	1316.46	0.65	0	-215	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	372	4.29	0.36	12	0.28	309.00	3678.00	2120	20231106	-37.41	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2120	-37.41	20231106	1159	14.50	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
60	20240912	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	17	2	1.30	96477059	73306	63.95	1303	1330	1303	1693	913	1303	1316.09	0.65	0	23	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	370	4.27	0.36	12	0.26	309.00	3678.00	2120	20231106	-37.74	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2120	-37.74	20231106	1159	13.89	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
61	20240912	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	18	2	1.38	77814474	59179	51.62	1303	1330	1303	1693	913	1303	1314.90	0.65	0	-2547	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	370	4.28	0.36	12	0.21	309.00	3678.00	2120	20231106	-37.69	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2120	-37.69	20231106	1159	13.98	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
62	20240912	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	12	2	0.92	51654047	39324	34.30	1303	1330	1303	1693	913	1303	1313.55	0.65	0	-3212	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	368	4.26	0.36	12	0.14	309.00	3678.00	2120	20231106	-37.97	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2120	-37.97	20231106	1159	13.46	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
63	20240912	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	13	2	1.00	35561111	27076	23.62	1303	1330	1303	1693	913	1303	1313.38	0.65	0	-2425	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	368	4.26	0.36	12	0.10	309.00	3678.00	2120	20231106	-37.92	1159	20240806	13.55	1999	-34.17	20240104	1159	13.55	20240806	2120	-37.92	20231106	1159	13.55	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
64	20240912	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	8	2	0.61	15093719	11488	10.02	1303	1330	1303	1693	913	1303	1313.87	0.65	0	-2023	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	367	4.24	0.36	12	0.04	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2120	-38.16	20231106	1159	13.11	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
65	20240912	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	20	2	1.53	1716425	1314	1.15	1303	1330	1303	1693	913	1303	1306.26	0.65	0	-107	1345	1323	1300	1278	1255	1335	1290	140	390	500	880	1	1	28000000	370	4.28	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.28	N	031510	500	140 억		181906	N	N	0	N	00	N
66	20240911	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	6	2	0.46	149148747	114386	89.49	1295	1322	1277	1686	908	1297	1303.91	0.67	0	-5212	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	365	4.22	0.35	12	0.41	309.00	3678.00	2120	20231106	-38.54	1159	20240806	12.42	1999	-34.82	20240104	1159	12.42	20240806	2120	-38.54	20231106	1159	12.42	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
67	20240911	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	3	2	0.23	146942748	112691	88.16	1295	1322	1277	1686	908	1297	1303.94	0.67	0	-5145	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	364	4.21	0.35	12	0.40	309.00	3678.00	2120	20231106	-38.68	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	2120	-38.68	20231106	1159	12.17	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
68	20240911	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	9	2	0.69	127880171	98017	76.68	1295	1322	1277	1686	908	1297	1304.67	0.67	0	-3737	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	366	4.23	0.36	12	0.35	309.00	3678.00	2120	20231106	-38.40	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2120	-38.40	20231106	1159	12.68	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
69	20240911	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	9	2	0.69	113623892	87103	68.15	1295	1322	1277	1686	908	1297	1304.48	0.67	0	490	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	366	4.23	0.36	12	0.31	309.00	3678.00	2120	20231106	-38.40	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2120	-38.40	20231106	1159	12.68	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
70	20240911	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	11	2	0.85	88776540	68030	53.22	1295	1322	1283	1686	908	1297	1304.96	0.67	0	947	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	366	4.23	0.36	12	0.24	309.00	3678.00	2120	20231106	-38.30	1159	20240806	12.86	1999	-34.57	20240104	1159	12.86	20240806	2120	-38.30	20231106	1159	12.86	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
71	20240911	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	12	2	0.93	58240193	44662	34.94	1295	1322	1283	1686	908	1297	1304.02	0.67	0	2569	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	367	4.24	0.36	12	0.16	309.00	3678.00	2120	20231106	-38.25	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2120	-38.25	20231106	1159	12.94	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
72	20240911	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	19	2	1.46	27757430	21310	16.67	1295	1322	1283	1686	908	1297	1302.55	0.67	0	449	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	368	4.26	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.92	1159	20240806	13.55	1999	-34.17	20240104	1159	13.55	20240806	2120	-37.92	20231106	1159	13.55	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
73	20240911	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-4	5	-0.31	3083601	2389	1.87	1295	1297	1284	1686	908	1297	1290.75	0.67	0	410	1351	1324	1297	1270	1243	1337	1283	140	389	500	880	1	1	28000000	362	4.18	0.35	12	0.01	309.00	3678.00	2120	20231106	-39.01	1159	20240806	11.56	1999	-35.32	20240104	1159	11.56	20240806	2120	-39.01	20231106	1159	11.56	20240806	0.28	N	031510	500	140 억		186422	N	N	0	N	00	N
74	20240910	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-9	5	-0.69	166147948	127754	76.16	1293	1324	1270	1697	915	1306	1300.54	0.68	0	-4606	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	363	4.20	0.35	12	0.46	309.00	3678.00	2120	20231106	-38.82	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2120	-38.82	20231106	1159	11.91	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
75	20240910	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-5	5	-0.38	162979266	125301	74.70	1293	1324	1270	1697	915	1306	1300.70	0.68	0	-4731	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	364	4.21	0.35	12	0.45	309.00	3678.00	2120	20231106	-38.63	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	2120	-38.63	20231106	1159	12.25	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
76	20240910	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-5	5	-0.38	144645630	111123	66.24	1293	1324	1270	1697	915	1306	1301.67	0.68	0	-4612	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	364	4.21	0.35	12	0.40	309.00	3678.00	2120	20231106	-38.63	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	2120	-38.63	20231106	1159	12.25	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
77	20240910	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	0	3	0.00	126724293	97330	58.02	1293	1324	1270	1697	915	1306	1302.01	0.68	0	-1865	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	366	4.23	0.36	12	0.35	309.00	3678.00	2120	20231106	-38.40	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2120	-38.40	20231106	1159	12.68	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
78	20240910	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	4	2	0.31	63394505	48739	29.06	1293	1312	1280	1697	915	1306	1300.69	0.68	0	-2211	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	367	4.24	0.36	12	0.17	309.00	3678.00	2120	20231106	-38.21	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2120	-38.21	20231106	1159	13.03	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
79	20240910	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	3	2	0.23	45515043	35078	20.91	1293	1309	1280	1697	915	1306	1297.54	0.68	0	-1591	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	367	4.24	0.36	12	0.13	309.00	3678.00	2120	20231106	-38.25	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2120	-38.25	20231106	1159	12.94	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
80	20240910	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-1	5	-0.08	29717357	22988	13.70	1293	1305	1280	1697	915	1306	1292.73	0.68	0	-1109	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	365	4.22	0.35	12	0.08	309.00	3678.00	2120	20231106	-38.44	1159	20240806	12.60	1999	-34.72	20240104	1159	12.60	20240806	2120	-38.44	20231106	1159	12.60	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
81	20240910	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-23	5	-1.76	2888414	2240	1.34	1293	1298	1282	1697	915	1306	1289.47	0.68	0	-50	1352	1329	1292	1269	1232	1310	1250	140	391	500	880	1	1	28000000	359	4.15	0.35	12	0.01	309.00	3678.00	2120	20231106	-39.48	1159	20240806	10.70	1999	-35.82	20240104	1159	10.70	20240806	2120	-39.48	20231106	1159	10.70	20240806	0.24	N	031510	500	140 억		191373	N	N	0	N	00	N
82	20240909	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-8	5	-0.61	215142797	166655	21.84	1314	1315	1255	1708	920	1314	1290.85	0.77	0	-22950	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	366	4.23	0.36	12	0.60	309.00	3678.00	2120	20231106	-38.40	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2120	-38.40	20231106	1159	12.68	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
83	20240909	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	1	2	0.08	211180624	163622	21.44	1314	1315	1255	1708	920	1314	1290.66	0.77	0	-22934	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	368	4.26	0.36	12	0.58	309.00	3678.00	2120	20231106	-37.97	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2120	-37.97	20231106	1159	13.46	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
84	20240909	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-4	5	-0.30	195805285	151917	19.91	1314	1314	1255	1708	920	1314	1288.90	0.77	0	-20853	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	367	4.24	0.36	12	0.54	309.00	3678.00	2120	20231106	-38.21	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2120	-38.21	20231106	1159	13.03	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
85	20240909	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-4	5	-0.30	174649761	135744	17.79	1314	1314	1255	1708	920	1314	1286.61	0.77	0	-18500	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	367	4.24	0.36	12	0.48	309.00	3678.00	2120	20231106	-38.21	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2120	-38.21	20231106	1159	13.03	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
86	20240909	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-21	5	-1.60	154331751	120145	15.74	1314	1314	1255	1708	920	1314	1284.55	0.77	0	-16340	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	362	4.18	0.35	12	0.43	309.00	3678.00	2120	20231106	-39.01	1159	20240806	11.56	1999	-35.32	20240104	1159	11.56	20240806	2120	-39.01	20231106	1159	11.56	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
87	20240909	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	-42	5	-3.20	134729511	104854	13.74	1314	1314	1255	1708	920	1314	1284.92	0.77	0	-13920	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	356	4.12	0.35	12	0.37	309.00	3678.00	2120	20231106	-40.00	1159	20240806	9.75	1999	-36.37	20240104	1159	9.75	20240806	2120	-40.00	20231106	1159	9.75	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
88	20240909	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-44	5	-3.35	92193507	71480	9.37	1314	1314	1270	1708	920	1314	1289.78	0.77	0	-10483	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	356	4.11	0.35	12	0.26	309.00	3678.00	2120	20231106	-40.09	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	2120	-40.09	20231106	1159	9.58	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
89	20240909	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	-28	5	-2.13	22390259	17108	2.24	1314	1314	1285	1708	920	1314	1308.76	0.77	0	-6174	1432	1373	1311	1252	1190	1402	1281	140	394	500	890	1	1	28000000	360	4.16	0.35	12	0.06	309.00	3678.00	2120	20231106	-39.34	1159	20240806	10.96	1999	-35.67	20240104	1159	10.96	20240806	2120	-39.34	20231106	1159	10.96	20240806	0.24	N	031510	500	140 억		214357	N	N	0	N	00	N
90	20240906	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	65	2	5.20	1012963327	761264	821.46	1249	1370	1249	1623	875	1249	1330.64	0.71	0	16367	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	368	4.25	0.36	12	2.72	309.00	3678.00	2120	20231106	-38.02	1159	20240806	13.37	1999	-34.27	20240104	1159	13.37	20240806	2120	-38.02	20231106	1159	13.37	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
91	20240906	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	61	2	4.88	994826433	747449	806.55	1249	1370	1249	1623	875	1249	1330.96	0.71	0	17862	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	367	4.24	0.36	12	2.67	309.00	3678.00	2120	20231106	-38.21	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2120	-38.21	20231106	1159	13.03	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
92	20240906	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	64	2	5.12	962936917	722946	780.11	1249	1370	1249	1623	875	1249	1331.96	0.71	0	15025	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	368	4.25	0.36	12	2.58	309.00	3678.00	2120	20231106	-38.07	1159	20240806	13.29	1999	-34.32	20240104	1159	13.29	20240806	2120	-38.07	20231106	1159	13.29	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
93	20240906	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	84	2	6.73	939956802	705517	761.31	1249	1370	1249	1623	875	1249	1332.30	0.71	0	15820	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	373	4.31	0.36	12	2.52	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
94	20240906	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	60	2	4.80	884221181	663261	715.71	1249	1370	1249	1623	875	1249	1333.14	0.71	0	15389	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	367	4.24	0.36	12	2.37	309.00	3678.00	2120	20231106	-38.25	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2120	-38.25	20231106	1159	12.94	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
95	20240906	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	92	2	7.37	488189333	367673	396.75	1249	1363	1249	1623	875	1249	1327.78	0.71	0	12900	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	375	4.34	0.36	12	1.31	309.00	3678.00	2120	20231106	-36.75	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2120	-36.75	20231106	1159	15.70	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
96	20240906	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	72	2	5.76	383415442	289415	312.30	1249	1363	1249	1623	875	1249	1324.79	0.71	0	6453	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	370	4.28	0.36	12	1.03	309.00	3678.00	2120	20231106	-37.69	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2120	-37.69	20231106	1159	13.98	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
97	20240906	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	8	2	0.64	1324755	1060	1.14	1249	1257	1249	1623	875	1249	1249.77	0.71	0	-120	1289	1269	1244	1224	1199	1279	1234	140	374	500	840	1	1	28000000	352	4.07	0.34	12	0.00	309.00	3678.00	2120	20231106	-40.71	1159	20240806	8.46	1999	-37.12	20240104	1159	8.46	20240806	2120	-40.71	20231106	1159	8.46	20240806	0.25	N	031510	500	140 억		198106	N	N	0	N	00	N
98	20240905	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	22	2	1.79	115104912	92342	76.47	1227	1264	1219	1595	859	1227	1246.51	0.73	0	-6091	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	350	4.04	0.34	12	0.33	309.00	3678.00	2120	20231106	-41.08	1159	20240806	7.77	1999	-37.52	20240104	1159	7.77	20240806	2120	-41.08	20231106	1159	7.77	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
99	20240905	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	27	2	2.20	112487379	90248	74.74	1227	1264	1219	1595	859	1227	1246.43	0.73	0	-6238	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	351	4.06	0.34	12	0.32	309.00	3678.00	2120	20231106	-40.85	1159	20240806	8.20	1999	-37.27	20240104	1159	8.20	20240806	2120	-40.85	20231106	1159	8.20	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
100	20240905	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	16	2	1.30	83694484	67233	55.68	1227	1264	1219	1595	859	1227	1244.84	0.73	0	-6921	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	348	4.02	0.34	12	0.24	309.00	3678.00	2120	20231106	-41.37	1159	20240806	7.25	1999	-37.82	20240104	1159	7.25	20240806	2120	-41.37	20231106	1159	7.25	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
101	20240905	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	20	2	1.63	71115660	57144	47.32	1227	1264	1219	1595	859	1227	1244.50	0.73	0	-5565	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	349	4.04	0.34	12	0.20	309.00	3678.00	2120	20231106	-41.18	1159	20240806	7.59	1999	-37.62	20240104	1159	7.59	20240806	2120	-41.18	20231106	1159	7.59	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
102	20240905	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	14	2	1.14	56482053	45402	37.60	1227	1264	1219	1595	859	1227	1244.04	0.73	0	-4228	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	347	4.02	0.34	12	0.16	309.00	3678.00	2120	20231106	-41.46	1159	20240806	7.08	1999	-37.92	20240104	1159	7.08	20240806	2120	-41.46	20231106	1159	7.08	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
103	20240905	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	16	2	1.30	43579018	35026	29.01	1227	1264	1219	1595	859	1227	1244.19	0.73	0	-2698	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	348	4.02	0.34	12	0.13	309.00	3678.00	2120	20231106	-41.37	1159	20240806	7.25	1999	-37.82	20240104	1159	7.25	20240806	2120	-41.37	20231106	1159	7.25	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
104	20240905	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	21	2	1.71	27869239	22383	18.54	1227	1264	1219	1595	859	1227	1245.11	0.73	0	-218	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	349	4.04	0.34	12	0.08	309.00	3678.00	2120	20231106	-41.13	1159	20240806	7.68	1999	-37.57	20240104	1159	7.68	20240806	2120	-41.13	20231106	1159	7.68	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
105	20240905	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	4	2	0.33	1790526	1459	1.21	1227	1234	1227	1595	859	1227	1227.23	0.73	0	640	1309	1268	1223	1182	1137	1288	1202	140	368	500	830	1	1	28000000	345	3.98	0.33	12	0.01	309.00	3678.00	2120	20231106	-41.93	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	2120	-41.93	20231106	1159	6.21	20240806	0.26	N	031510	500	140 억		204233	N	N	0	N	00	N
106	20240904	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	14	2	1.15	146633649	120098	91.29	1213	1264	1178	1576	850	1213	1220.95	0.74	0	-3547	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	344	3.97	0.33	12	0.43	309.00	3678.00	2120	20231106	-42.12	1159	20240806	5.87	1999	-38.62	20240104	1159	5.87	20240806	2120	-42.12	20231106	1159	5.87	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
107	20240904	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	0	3	0.00	141606994	116001	88.18	1213	1264	1178	1576	850	1213	1220.74	0.74	0	-955	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	340	3.93	0.33	12	0.41	309.00	3678.00	2120	20231106	-42.78	1159	20240806	4.66	1999	-39.32	20240104	1159	4.66	20240806	2120	-42.78	20231106	1159	4.66	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
108	20240904	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-5	5	-0.41	133451405	109211	83.01	1213	1264	1178	1576	850	1213	1221.96	0.74	0	-1907	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	338	3.91	0.33	12	0.39	309.00	3678.00	2120	20231106	-43.02	1159	20240806	4.23	1999	-39.57	20240104	1159	4.23	20240806	2120	-43.02	20231106	1159	4.23	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
109	20240904	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	12	2	0.99	117459658	96037	73.00	1213	1264	1178	1576	850	1213	1223.07	0.74	0	-1172	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	343	3.96	0.33	12	0.34	309.00	3678.00	2120	20231106	-42.22	1159	20240806	5.69	1999	-38.72	20240104	1159	5.69	20240806	2120	-42.22	20231106	1159	5.69	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
110	20240904	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-13	5	-1.07	51710202	43197	32.84	1213	1215	1178	1576	850	1213	1197.08	0.74	0	-2208	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	336	3.88	0.33	12	0.15	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
111	20240904	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-15	5	-1.24	46447269	38808	29.50	1213	1215	1178	1576	850	1213	1196.85	0.74	0	-2480	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	335	3.88	0.33	12	0.14	309.00	3678.00	2120	20231106	-43.49	1159	20240806	3.36	1999	-40.07	20240104	1159	3.36	20240806	2120	-43.49	20231106	1159	3.36	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
112	20240904	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-18	5	-1.48	41424499	34580	26.29	1213	1215	1178	1576	850	1213	1197.93	0.74	0	-2437	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	335	3.87	0.32	12	0.12	309.00	3678.00	2120	20231106	-43.63	1159	20240806	3.11	1999	-40.22	20240104	1159	3.11	20240806	2120	-43.63	20231106	1159	3.11	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
113	20240904	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-7	5	-0.58	13528908	11181	8.50	1213	1215	1206	1576	850	1213	1209.99	0.74	0	-1022	1307	1260	1233	1186	1159	1246	1172	140	363	500	820	1	1	28000000	338	3.90	0.33	12	0.04	309.00	3678.00	2120	20231106	-43.11	1159	20240806	4.06	1999	-39.67	20240104	1159	4.06	20240806	2120	-43.11	20231106	1159	4.06	20240806	0.34	N	031510	500	140 억		207817	N	N	0	N	00	N
114	20240903	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-41	5	-3.27	162208798	131338	11.13	1280	1280	1206	1630	878	1254	1235.18	0.74	0	1869	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	340	3.93	0.33	12	0.47	309.00	3678.00	2120	20231106	-42.78	1159	20240806	4.66	1999	-39.32	20240104	1159	4.66	20240806	2120	-42.78	20231106	1159	4.66	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
115	20240903	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-25	5	-1.99	148566500	120142	10.18	1280	1280	1206	1630	878	1254	1236.59	0.74	0	1713	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	344	3.98	0.33	12	0.43	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
116	20240903	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	-7	5	-0.56	137432646	111135	9.42	1280	1280	1206	1630	878	1254	1236.63	0.74	0	1991	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	349	4.04	0.34	12	0.40	309.00	3678.00	2120	20231106	-41.18	1159	20240806	7.59	1999	-37.62	20240104	1159	7.59	20240806	2120	-41.18	20231106	1159	7.59	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
117	20240903	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-29	5	-2.31	128072140	103614	8.78	1280	1280	1206	1630	878	1254	1236.05	0.74	0	3085	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	343	3.96	0.33	12	0.37	309.00	3678.00	2120	20231106	-42.22	1159	20240806	5.69	1999	-38.72	20240104	1159	5.69	20240806	2120	-42.22	20231106	1159	5.69	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
118	20240903	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-32	5	-2.55	124548652	100724	8.54	1280	1280	1206	1630	878	1254	1236.53	0.74	0	3172	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	342	3.95	0.33	12	0.36	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
119	20240903	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-41	5	-3.27	114431038	92408	7.83	1280	1280	1206	1630	878	1254	1238.32	0.74	0	3941	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	340	3.93	0.33	12	0.33	309.00	3678.00	2120	20231106	-42.78	1159	20240806	4.66	1999	-39.32	20240104	1159	4.66	20240806	2120	-42.78	20231106	1159	4.66	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
120	20240903	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-32	5	-2.55	85813714	69041	5.85	1280	1280	1219	1630	878	1254	1242.94	0.74	0	8613	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	342	3.95	0.33	12	0.25	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
121	20240903	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	12	2	0.96	6432285	5035	0.43	1280	1280	1265	1630	878	1254	1277.51	0.74	0	-163	1467	1360	1267	1160	1067	1414	1214	140	376	500	850	1	1	28000000	354	4.10	0.34	12	0.02	309.00	3678.00	2120	20231106	-40.28	1159	20240806	9.23	1999	-36.67	20240104	1159	9.23	20240806	2120	-40.28	20231106	1159	9.23	20240806	0.34	N	031510	500	140 억		205966	N	N	0	N	00	N
122	20240902	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	73	2	6.18	1515973642	1178660	5943.82	1180	1374	1174	1535	827	1181	1287.18	0.75	0	772	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	351	4.06	0.34	12	4.21	309.00	3678.00	2120	20231106	-40.85	1159	20240806	8.20	1999	-37.27	20240104	1159	8.20	20240806	2120	-40.85	20231106	1159	8.20	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
123	20240902	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	39	2	3.30	1432284256	1111672	5606.01	1180	1374	1174	1535	827	1181	1288.41	0.75	0	195	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	342	3.95	0.33	12	3.97	309.00	3678.00	2120	20231106	-42.45	1159	20240806	5.26	1999	-38.97	20240104	1159	5.26	20240806	2120	-42.45	20231106	1159	5.26	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
124	20240902	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	34	2	2.88	1407054893	1090854	5501.03	1180	1374	1174	1535	827	1181	1289.87	0.75	0	-738	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	340	3.93	0.33	12	3.90	309.00	3678.00	2120	20231106	-42.69	1159	20240806	4.83	1999	-39.22	20240104	1159	4.83	20240806	2120	-42.69	20231106	1159	4.83	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
125	20240902	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	38	2	3.22	1387574319	1074837	5420.26	1180	1374	1174	1535	827	1181	1290.96	0.75	0	-1833	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	341	3.94	0.33	12	3.84	309.00	3678.00	2120	20231106	-42.50	1159	20240806	5.18	1999	-39.02	20240104	1159	5.18	20240806	2120	-42.50	20231106	1159	5.18	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
126	20240902	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	34	2	2.88	1339404033	1035043	5219.58	1180	1374	1174	1535	827	1181	1294.06	0.75	0	-3050	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	340	3.93	0.33	12	3.70	309.00	3678.00	2120	20231106	-42.69	1159	20240806	4.83	1999	-39.22	20240104	1159	4.83	20240806	2120	-42.69	20231106	1159	4.83	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
127	20240902	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	32	2	2.71	63169263	53045	267.50	1180	1228	1174	1535	827	1181	1190.86	0.75	0	-1576	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	340	3.93	0.33	12	0.19	309.00	3678.00	2120	20231106	-42.78	1159	20240806	4.66	1999	-39.32	20240104	1159	4.66	20240806	2120	-42.78	20231106	1159	4.66	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
128	20240902	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-3	5	-0.25	11906759	10129	51.08	1180	1180	1174	1535	827	1181	1175.51	0.75	0	-742	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	330	3.81	0.32	12	0.04	309.00	3678.00	2120	20231106	-44.43	1159	20240806	1.64	1999	-41.07	20240104	1159	1.64	20240806	2120	-44.43	20231106	1159	1.64	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N
129	20240902	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	-4	5	-0.34	660787	560	2.82	1180	1180	1177	1535	827	1181	1179.98	0.75	0	-5	1189	1184	1180	1175	1171	1187	1178	140	354	500	800	1	1	28000000	330	3.81	0.32	12	0.00	309.00	3678.00	2120	20231106	-44.48	1159	20240806	1.55	1999	-41.12	20240104	1159	1.55	20240806	2120	-44.48	20231106	1159	1.55	20240806	0.34	N	031510	500	140 억		210863	N	N	0	N	00	N