KissMeData/333430/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	161204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-50	5	-1.68	110871305	37571	61.60	2990	2990	2925	3880	2090	2985	2950.85	1.48	0	-15271	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	902	23.48	2.37	12	0.12	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
3	20240930	151220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-50	5	-1.68	108800220	36865	60.44	2990	2990	2925	3880	2090	2985	2951.19	1.48	0	-15130	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	902	23.48	2.37	12	0.12	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
4	20240930	141220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-50	5	-1.68	104474655	35393	58.03	2990	2990	2925	3880	2090	2985	2951.71	1.48	0	-14752	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	902	23.48	2.37	12	0.12	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
5	20240930	131213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-45	5	-1.51	97655425	33073	54.23	2990	2990	2925	3880	2090	2985	2952.59	1.48	0	-13533	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	903	23.52	2.38	12	0.11	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
6	20240930	121210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-45	5	-1.51	81512655	27583	45.23	2990	2990	2925	3880	2090	2985	2955.03	1.48	0	-13533	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	903	23.52	2.38	12	0.09	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
7	20240930	111207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-45	5	-1.51	79356205	26848	44.02	2990	2990	2925	3880	2090	2985	2955.61	1.48	0	-13530	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	903	23.52	2.38	12	0.09	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
8	20240930	101208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-30	5	-1.01	37436660	12605	20.67	2990	2990	2955	3880	2090	2985	2969.82	1.48	0	-3187	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	908	23.64	2.39	12	0.04	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
9	20240930	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	11174240	3750	6.15	2990	2990	2965	3880	2090	2985	2979.60	1.48	0	-368	3061	3022	2991	2952	2921	3007	2937	31	895	100	2080	5	1	30726747	916	23.84	2.41	12	0.01	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.97	N	333430	100	30 억		456122	N	N	0	N	00	N
10	20240927	161214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-50	5	-1.65	181857935	60990	154.82	3005	3030	2960	3945	2125	3035	2981.69	1.59	0	-32248	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	917	23.88	2.41	12	0.20	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
11	20240927	151218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-45	5	-1.48	177626435	59569	151.21	3005	3030	2960	3945	2125	3035	2981.78	1.59	0	-31605	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	919	23.92	2.42	12	0.19	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
12	20240927	141228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-55	5	-1.81	167481630	56166	142.58	3005	3030	2960	3945	2125	3035	2981.82	1.59	0	-31345	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	916	23.84	2.41	12	0.18	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
13	20240927	131211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-55	5	-1.81	163305220	54760	139.01	3005	3030	2960	3945	2125	3035	2982.11	1.59	0	-30577	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	916	23.84	2.41	12	0.18	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
14	20240927	121211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-60	5	-1.98	155502385	52137	132.35	3005	3030	2960	3945	2125	3035	2982.48	1.59	0	-28498	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	914	23.80	2.41	12	0.17	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
15	20240927	111214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-75	5	-2.47	151022920	50629	128.52	3005	3030	2960	3945	2125	3035	2982.84	1.59	0	-27582	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	910	23.68	2.39	12	0.16	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
16	20240927	101212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-70	5	-2.31	109314245	36584	92.87	3005	3030	2965	3945	2125	3035	2987.92	1.59	0	-18185	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	911	23.72	2.40	12	0.12	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
17	20240927	091216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-55	5	-1.81	29652410	9904	25.14	3005	3030	2980	3945	2125	3035	2993.61	1.59	0	-509	3075	3055	3015	2995	2955	3065	3005	31	910	100	2120	5	1	30726747	916	23.84	2.41	12	0.03	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.95	N	333430	100	30 억		489801	N	N	0	N	00	N
18	20240926	161154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	35	2	1.17	117776920	39283	80.29	3020	3035	2975	3900	2100	3000	2997.98	1.65	0	-15519	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	933	24.28	2.45	12	0.13	125.00	1237.00	4050	20240809	-25.06	2625	20231227	15.62	4050	-25.06	20240809	2670	13.67	20240226	4050	-25.06	20240809	2625	15.62	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
19	20240926	151200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	30	2	1.00	111374020	37169	75.97	3020	3030	2975	3900	2100	3000	2996.42	1.65	0	-14591	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	931	24.24	2.45	12	0.12	125.00	1237.00	4050	20240809	-25.19	2625	20231227	15.43	4050	-25.19	20240809	2670	13.48	20240226	4050	-25.19	20240809	2625	15.43	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
20	20240926	141207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	5	2	0.17	92068905	30766	62.88	3020	3020	2975	3900	2100	3000	2992.55	1.65	0	-17559	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	923	24.04	2.43	12	0.10	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
21	20240926	131157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	91319105	30517	62.37	3020	3020	2975	3900	2100	3000	2992.40	1.65	0	-17551	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	928	24.16	2.44	12	0.10	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
22	20240926	121206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	0	3	0.00	79154385	26471	54.10	3020	3020	2975	3900	2100	3000	2990.23	1.65	0	-16643	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	922	24.00	2.43	12	0.09	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
23	20240926	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-20	5	-0.67	68133160	22785	46.57	3020	3020	2975	3900	2100	3000	2990.26	1.65	0	-14514	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	916	23.84	2.41	12	0.07	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
24	20240926	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	33497135	11181	22.85	3020	3020	2985	3900	2100	3000	2995.90	1.65	0	-5636	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	920	23.96	2.42	12	0.04	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
25	20240926	091205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	5	2	0.17	4973780	1648	3.37	3020	3020	3005	3900	2100	3000	3018.07	1.65	0	-1357	3100	3050	3025	2975	2950	3037	2962	31	900	100	2100	5	1	30726747	923	24.04	2.43	12	0.01	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.87	N	333430	100	30 억		506525	N	N	0	N	00	N
26	20240925	161149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	0	3	0.00	147836180	48928	14.31	3015	3075	3000	3900	2100	3000	3021.57	1.63	0	4644	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	922	24.00	2.43	12	0.16	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
27	20240925	151201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	119807460	39590	11.58	3015	3075	3000	3900	2100	3000	3026.30	1.63	0	4796	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	928	24.16	2.44	12	0.13	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
28	20240925	141203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	95403030	31476	9.21	3015	3075	3015	3900	2100	3000	3031.13	1.63	0	9325	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	928	24.16	2.44	12	0.10	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
29	20240925	131154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	92792215	30613	8.95	3015	3075	3015	3900	2100	3000	3031.29	1.63	0	9318	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	928	24.16	2.44	12	0.10	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
30	20240925	121202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	35	2	1.17	69460020	22889	6.69	3015	3075	3015	3900	2100	3000	3034.87	1.63	0	5465	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	933	24.28	2.45	12	0.07	125.00	1237.00	4050	20240809	-25.06	2625	20231227	15.62	4050	-25.06	20240809	2670	13.67	20240226	4050	-25.06	20240809	2625	15.62	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
31	20240925	111158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	64267480	21177	6.19	3015	3075	3015	3900	2100	3000	3035.03	1.63	0	5463	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	928	24.16	2.44	12	0.07	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
32	20240925	101155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	25	2	0.83	50459065	16608	4.86	3015	3075	3015	3900	2100	3000	3038.59	1.63	0	3959	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	929	24.20	2.45	12	0.05	125.00	1237.00	4050	20240809	-25.31	2625	20231227	15.24	4050	-25.31	20240809	2670	13.30	20240226	4050	-25.31	20240809	2625	15.24	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
33	20240925	091207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	50	2	1.67	11905800	3926	1.15	3015	3050	3015	3900	2100	3000	3033.85	1.63	0	1428	3463	3231	3088	2856	2713	3347	2972	31	900	100	2100	5	1	30726747	937	24.40	2.47	12	0.01	125.00	1237.00	4050	20240809	-24.69	2625	20231227	16.19	4050	-24.69	20240809	2670	14.23	20240226	4050	-24.69	20240809	2625	16.19	20231227	0.82	N	333430	100	30 억		501646	N	N	0	N	00	N
34	20240924	161151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	20	2	0.67	1062419290	341405	1061.05	2980	3320	2945	3870	2090	2980	3111.98	1.76	0	-41252	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	922	24.00	2.43	12	1.11	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
35	20240924	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	35	2	1.17	1033753100	331871	1031.42	2980	3320	2945	3870	2090	2980	3114.92	1.76	0	-40135	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	926	24.12	2.44	12	1.08	125.00	1237.00	4050	20240809	-25.56	2625	20231227	14.86	4050	-25.56	20240809	2670	12.92	20240226	4050	-25.56	20240809	2625	14.86	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
36	20240924	141143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	40	2	1.34	1012153150	324695	1009.12	2980	3320	2945	3870	2090	2980	3117.24	1.76	0	-38728	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	928	24.16	2.44	12	1.06	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
37	20240924	131152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	25	2	0.84	960159165	307371	955.28	2980	3320	2945	3870	2090	2980	3123.78	1.76	0	-44602	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	923	24.04	2.43	12	1.00	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
38	20240924	121146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	50	2	1.68	900733935	287663	894.03	2980	3320	2945	3870	2090	2980	3131.21	1.76	0	-42269	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	931	24.24	2.45	12	0.94	125.00	1237.00	4050	20240809	-25.19	2625	20231227	15.43	4050	-25.19	20240809	2670	13.48	20240226	4050	-25.19	20240809	2625	15.43	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
39	20240924	111154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	160	2	5.37	724181675	229608	713.60	2980	3320	2945	3870	2090	2980	3153.99	1.76	0	-51969	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	965	25.12	2.54	12	0.75	125.00	1237.00	4050	20240809	-22.47	2625	20231227	19.62	4050	-22.47	20240809	2670	17.60	20240226	4050	-22.47	20240809	2625	19.62	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
40	20240924	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	20	2	0.67	68978730	23230	72.20	2980	3030	2945	3870	2090	2980	2969.38	1.76	0	-10216	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	922	24.00	2.43	12	0.08	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
41	20240924	091156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	15	2	0.50	9314845	3113	9.67	2980	3030	2980	3870	2090	2980	2992.24	1.76	0	283	3050	3015	2995	2960	2940	3005	2950	31	890	100	2080	5	1	30726747	920	23.96	2.42	12	0.01	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	0.78	N	333430	100	30 억		541845	N	N	0	N	00	N
42	20240923	161147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-20	5	-0.67	95229730	31876	49.44	3000	3030	2975	3900	2100	3000	2987.51	1.80	0	-9951	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	916	23.84	2.41	12	0.10	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
43	20240923	151152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-15	5	-0.50	88073195	29475	45.72	3000	3030	2975	3900	2100	3000	2988.06	1.80	0	-8430	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	917	23.88	2.41	12	0.10	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
44	20240923	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-20	5	-0.67	66975475	22403	34.75	3000	3030	2980	3900	2100	3000	2989.58	1.80	0	-5082	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	916	23.84	2.41	12	0.07	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
45	20240923	131153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	51433620	17193	26.67	3000	3030	2985	3900	2100	3000	2991.54	1.80	0	-1993	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	920	23.96	2.42	12	0.06	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
46	20240923	121154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	48024470	16053	24.90	3000	3030	2985	3900	2100	3000	2991.62	1.80	0	-1100	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	919	23.92	2.42	12	0.05	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
47	20240923	111152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	40015280	13370	20.74	3000	3030	2990	3900	2100	3000	2992.92	1.80	0	81	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	919	23.92	2.42	12	0.04	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
48	20240923	101150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	27548785	9201	14.27	3000	3030	2990	3900	2100	3000	2994.11	1.80	0	43	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	919	23.92	2.42	12	0.03	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
49	20240923	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	25	2	0.83	2106930	702	1.09	3000	3030	2995	3900	2100	3000	3001.32	1.80	0	-368	3130	3065	3025	2960	2920	3052	2947	31	900	100	2100	5	1	30726747	929	24.20	2.45	12	0.00	125.00	1237.00	4050	20240809	-25.31	2625	20231227	15.24	4050	-25.31	20240809	2670	13.30	20240226	4050	-25.31	20240809	2625	15.24	20231227	0.77	N	333430	100	30 억		551633	N	N	0	N	00	N
50	20240913	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	40	2	1.35	94918885	31652	95.12	3025	3025	2930	3840	2070	2955	2998.83	1.84	0	2643	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	920	23.96	2.42	12	0.10	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
51	20240913	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	60	2	2.03	89838655	29958	90.03	3025	3025	2930	3840	2070	2955	2998.82	1.84	0	2492	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	926	24.12	2.44	12	0.10	125.00	1237.00	4050	20240809	-25.56	2625	20231227	14.86	4050	-25.56	20240809	2670	12.92	20240226	4050	-25.56	20240809	2625	14.86	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
52	20240913	141104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	45	2	1.52	83633650	27896	83.83	3025	3025	2930	3840	2070	2955	2998.05	1.84	0	2677	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	922	24.00	2.43	12	0.09	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
53	20240913	131057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	35	2	1.18	50363455	16842	50.61	3025	3025	2930	3840	2070	2955	2990.35	1.84	0	-8	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	919	23.92	2.42	12	0.05	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
54	20240913	121059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	20	2	0.68	44905695	15017	45.13	3025	3025	2930	3840	2070	2955	2990.32	1.84	0	1405	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	914	23.80	2.41	12	0.05	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
55	20240913	111103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	50	2	1.69	38990010	13036	39.18	3025	3025	2930	3840	2070	2955	2990.95	1.84	0	2010	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	923	24.04	2.43	12	0.04	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
56	20240913	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	25	2	0.85	12462335	4213	12.66	3025	3025	2930	3840	2070	2955	2958.07	1.84	0	-1316	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	916	23.84	2.41	12	0.01	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
57	20240913	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	0	3	0.00	813170	274	0.82	3025	3025	2955	3840	2070	2955	2967.77	1.84	0	76	3051	3002	2951	2902	2851	3027	2927	31	885	100	2060	5	1	30726747	908	23.64	2.39	12	0.00	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	0.75	N	333430	100	30 억		565590	N	N	0	N	00	N
58	20240912	161043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	55	2	1.90	96660625	33004	121.21	2905	3000	2900	3770	2030	2900	2928.59	1.82	0	7011	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	908	23.64	2.39	12	0.11	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
59	20240912	151057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	50	2	1.72	93934290	32081	117.82	2905	3000	2900	3770	2030	2900	2928.03	1.82	0	7462	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	906	23.60	2.38	12	0.10	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
60	20240912	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	60	2	2.07	92193855	31490	115.65	2905	3000	2900	3770	2030	2900	2927.72	1.82	0	7276	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	910	23.68	2.39	12	0.10	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
61	20240912	131053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	20	2	0.69	74608235	25478	93.57	2905	3000	2900	3770	2030	2900	2928.34	1.82	0	7224	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	897	23.36	2.36	12	0.08	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
62	20240912	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	70	2	2.41	60592820	20694	76.00	2905	3000	2900	3770	2030	2900	2928.04	1.82	0	8603	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	913	23.76	2.40	12	0.07	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
63	20240912	111050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	50	2	1.72	54396475	18599	68.31	2905	3000	2900	3770	2030	2900	2924.70	1.82	0	9402	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	906	23.60	2.38	12	0.06	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
64	20240912	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	40	2	1.38	38511245	13209	48.51	2905	2945	2900	3770	2030	2900	2915.53	1.82	0	7393	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	903	23.52	2.38	12	0.04	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
65	20240912	091053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	25	2	0.86	24332360	8371	30.74	2905	2935	2900	3770	2030	2900	2906.74	1.82	0	5906	2966	2932	2901	2867	2836	2917	2852	31	870	100	2030	5	1	30726747	899	23.40	2.36	12	0.03	125.00	1237.00	4050	20240809	-27.78	2625	20231227	11.43	4050	-27.78	20240809	2670	9.55	20240226	4050	-27.78	20240809	2625	11.43	20231227	0.74	N	333430	100	30 억		558829	N	N	0	N	00	N
66	20240911	161032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-10	5	-0.34	78747245	27229	184.44	2925	2935	2870	3780	2040	2910	2892.04	1.85	0	-9235	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	891	23.20	2.34	12	0.09	125.00	1237.00	4050	20240809	-28.40	2625	20231227	10.48	4050	-28.40	20240809	2670	8.61	20240226	4050	-28.40	20240809	2625	10.48	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
67	20240911	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-20	5	-0.69	65300520	22580	152.95	2925	2935	2870	3780	2040	2910	2891.96	1.85	0	-7502	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	888	23.12	2.34	12	0.07	125.00	1237.00	4050	20240809	-28.64	2625	20231227	10.10	4050	-28.64	20240809	2670	8.24	20240226	4050	-28.64	20240809	2625	10.10	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
68	20240911	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-15	5	-0.52	57319930	19814	134.21	2925	2935	2870	3780	2040	2910	2892.90	1.85	0	-6703	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	890	23.16	2.34	12	0.06	125.00	1237.00	4050	20240809	-28.52	2625	20231227	10.29	4050	-28.52	20240809	2670	8.43	20240226	4050	-28.52	20240809	2625	10.29	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
69	20240911	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-35	5	-1.20	40688075	14032	95.05	2925	2935	2870	3780	2040	2910	2899.66	1.85	0	-4874	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	883	23.00	2.32	12	0.05	125.00	1237.00	4050	20240809	-29.01	2625	20231227	9.52	4050	-29.01	20240809	2670	7.68	20240226	4050	-29.01	20240809	2625	9.52	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
70	20240911	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-25	5	-0.86	38453035	13254	89.78	2925	2935	2880	3780	2040	2910	2901.24	1.85	0	-4429	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	886	23.08	2.33	12	0.04	125.00	1237.00	4050	20240809	-28.77	2625	20231227	9.90	4050	-28.77	20240809	2670	8.05	20240226	4050	-28.77	20240809	2625	9.90	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
71	20240911	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	0	3	0.00	15281920	5253	35.58	2925	2935	2900	3780	2040	2910	2909.18	1.85	0	-2008	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.02	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
72	20240911	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	0	3	0.00	8705765	2988	20.24	2925	2935	2900	3780	2040	2910	2913.58	1.85	0	-484	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.01	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
73	20240911	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	25	2	0.86	619255	211	1.43	2925	2935	2925	3780	2040	2910	2934.86	1.85	0	-50	3023	2966	2928	2871	2833	2947	2852	31	870	100	2030	5	1	30726747	902	23.48	2.37	12	0.00	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.76	N	333430	100	30 억		569004	N	N	0	N	00	N
74	20240910	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-40	5	-1.36	43261740	14741	62.81	2980	2985	2890	3835	2065	2950	2934.79	1.88	0	-8113	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	894	23.28	2.35	12	0.05	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
75	20240910	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-45	5	-1.53	41947315	14289	60.88	2980	2985	2890	3835	2065	2950	2935.64	1.88	0	-7694	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	893	23.24	2.35	12	0.05	125.00	1237.00	4050	20240809	-28.27	2625	20231227	10.67	4050	-28.27	20240809	2670	8.80	20240226	4050	-28.27	20240809	2625	10.67	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
76	20240910	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-40	5	-1.36	39464560	13435	57.25	2980	2985	2890	3835	2065	2950	2937.44	1.88	0	-7027	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	894	23.28	2.35	12	0.04	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
77	20240910	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-20	5	-0.68	25411785	8604	36.66	2980	2985	2915	3835	2065	2950	2953.49	1.88	0	-5826	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	900	23.44	2.37	12	0.03	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
78	20240910	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-30	5	-1.02	23820835	8060	34.34	2980	2985	2915	3835	2065	2950	2955.44	1.88	0	-5334	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	897	23.36	2.36	12	0.03	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
79	20240910	111028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	17534470	5920	25.22	2980	2985	2950	3835	2065	2950	2961.90	1.88	0	-3902	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	910	23.68	2.39	12	0.02	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
80	20240910	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	12117025	4091	17.43	2980	2985	2950	3835	2065	2950	2961.87	1.88	0	-3570	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	914	23.80	2.41	12	0.01	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
81	20240910	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	20	2	0.68	2762705	928	3.95	2980	2980	2970	3835	2065	2950	2977.05	1.88	0	-608	3050	3000	2925	2875	2800	3025	2900	31	885	100	2060	5	1	30726747	913	23.76	2.40	12	0.00	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	0.76	N	333430	100	30 억		577283	N	N	0	N	00	N
82	20240909	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-10	5	-0.34	68685125	23469	54.48	2850	2975	2850	3845	2075	2960	2926.53	1.86	0	4556	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	906	23.60	2.38	12	0.08	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
83	20240909	151022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	0	3	0.00	61903350	21171	49.14	2850	2975	2850	3845	2075	2960	2923.97	1.86	0	4166	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	910	23.68	2.39	12	0.07	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
84	20240909	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	0	3	0.00	43744910	15052	34.94	2850	2960	2850	3845	2075	2960	2906.25	1.86	0	5496	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	910	23.68	2.39	12	0.05	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
85	20240909	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-5	5	-0.17	42651300	14682	34.08	2850	2960	2850	3845	2075	2960	2905.01	1.86	0	5459	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	908	23.64	2.39	12	0.05	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
86	20240909	121015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-15	5	-0.51	40632765	13996	32.49	2850	2960	2850	3845	2075	2960	2903.17	1.86	0	6069	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	905	23.56	2.38	12	0.05	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
87	20240909	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-25	5	-0.84	37574865	12950	30.06	2850	2960	2850	3845	2075	2960	2901.53	1.86	0	6078	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	902	23.48	2.37	12	0.04	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
88	20240909	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-20	5	-0.68	35715645	12313	28.58	2850	2960	2850	3845	2075	2960	2900.65	1.86	0	6303	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	903	23.52	2.38	12	0.04	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
89	20240909	091012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-10	5	-0.34	28259345	9781	22.70	2850	2950	2850	3845	2075	2960	2889.21	1.86	0	7095	3086	3022	2961	2897	2836	2992	2867	31	885	100	2070	5	1	30726747	906	23.60	2.38	12	0.03	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	0.77	N	333430	100	30 억		572711	N	N	0	N	00	N
90	20240906	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-80	5	-2.63	126673020	42749	89.48	3000	3025	2900	3950	2130	3040	2963.18	1.87	0	-3066	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	910	23.68	2.39	12	0.14	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
91	20240906	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-75	5	-2.47	122088865	41201	86.24	3000	3025	2900	3950	2130	3040	2963.25	1.87	0	-2630	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	911	23.72	2.40	12	0.13	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
92	20240906	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-90	5	-2.96	115461790	38958	81.54	3000	3025	2900	3950	2130	3040	2963.75	1.87	0	-757	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	906	23.60	2.38	12	0.13	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
93	20240906	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-80	5	-2.63	114660985	38687	80.98	3000	3025	2900	3950	2130	3040	2963.81	1.87	0	-757	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	910	23.68	2.39	12	0.13	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
94	20240906	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-70	5	-2.30	96363845	32504	68.04	3000	3025	2900	3950	2130	3040	2964.68	1.87	0	27	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	913	23.76	2.40	12	0.11	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
95	20240906	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-55	5	-1.81	94734660	31957	66.89	3000	3025	2900	3950	2130	3040	2964.44	1.87	0	225	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	917	23.88	2.41	12	0.10	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
96	20240906	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-95	5	-3.12	76229005	25708	53.81	3000	3025	2900	3950	2130	3040	2965.19	1.87	0	-959	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	905	23.56	2.38	12	0.08	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
97	20240906	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-40	5	-1.32	14043555	4681	9.80	3000	3025	3000	3950	2130	3040	3000.12	1.87	0	3227	3146	3092	3041	2987	2936	3120	3015	31	910	100	2120	5	1	30726747	922	24.00	2.43	12	0.02	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	0.79	N	333430	100	30 억		575777	N	N	0	N	00	N
98	20240905	160957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	15	2	0.50	143603835	47775	63.83	3030	3095	2990	3930	2120	3025	3005.83	1.92	0	-14870	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	934	24.32	2.46	12	0.16	125.00	1237.00	4050	20240809	-24.94	2625	20231227	15.81	4050	-24.94	20240809	2670	13.86	20240226	4050	-24.94	20240809	2625	15.81	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
99	20240905	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	20	2	0.66	139496620	46420	62.02	3030	3095	2990	3930	2120	3025	3005.10	1.92	0	-14676	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	936	24.36	2.46	12	0.15	125.00	1237.00	4050	20240809	-24.81	2625	20231227	16.00	4050	-24.81	20240809	2670	14.04	20240226	4050	-24.81	20240809	2625	16.00	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
100	20240905	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-35	5	-1.16	127974335	42591	56.90	3030	3095	2990	3930	2120	3025	3004.73	1.92	0	-16628	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	919	23.92	2.42	12	0.14	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
101	20240905	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-30	5	-0.99	106821820	35533	47.47	3030	3095	2990	3930	2120	3025	3006.27	1.92	0	-17516	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	920	23.96	2.42	12	0.12	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
102	20240905	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-15	5	-0.50	67012200	22256	29.73	3030	3095	2990	3930	2120	3025	3010.97	1.92	0	-11746	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	925	24.08	2.43	12	0.07	125.00	1237.00	4050	20240809	-25.68	2625	20231227	14.67	4050	-25.68	20240809	2670	12.73	20240226	4050	-25.68	20240809	2625	14.67	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
103	20240905	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-20	5	-0.66	31997290	10568	14.12	3030	3095	3000	3930	2120	3025	3027.75	1.92	0	-8455	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	923	24.04	2.43	12	0.03	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
104	20240905	101006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	35	2	1.16	9402595	3081	4.12	3030	3095	3030	3930	2120	3025	3051.80	1.92	0	-1668	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	940	24.48	2.47	12	0.01	125.00	1237.00	4050	20240809	-24.44	2625	20231227	16.57	4050	-24.44	20240809	2670	14.61	20240226	4050	-24.44	20240809	2625	16.57	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
105	20240905	091013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	50	2	1.65	195405	64	0.09	3030	3095	3030	3930	2120	3025	3053.20	1.92	0	-19	3331	3177	3096	2942	2861	3137	2902	31	905	100	2110	5	1	30726747	945	24.60	2.49	12	0.00	125.00	1237.00	4050	20240809	-24.07	2625	20231227	17.14	4050	-24.07	20240809	2670	15.17	20240226	4050	-24.07	20240809	2625	17.14	20231227	0.80	N	333430	100	30 억		590997	N	N	0	N	00	N
106	20240904	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-210	5	-6.49	230182560	74829	366.92	3185	3250	3015	4205	2265	3235	3076.47	1.98	0	-16210	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	929	24.20	2.45	12	0.24	125.00	1237.00	4050	20240809	-25.31	2625	20231227	15.24	4050	-25.31	20240809	2670	13.30	20240226	4050	-25.31	20240809	2625	15.24	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
107	20240904	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-210	5	-6.49	210908755	68462	335.70	3185	3250	3015	4205	2265	3235	3080.56	1.98	0	-15464	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	929	24.20	2.45	12	0.22	125.00	1237.00	4050	20240809	-25.31	2625	20231227	15.24	4050	-25.31	20240809	2670	13.30	20240226	4050	-25.31	20240809	2625	15.24	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
108	20240904	141000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-195	5	-6.03	188942565	61220	300.19	3185	3250	3015	4205	2265	3235	3086.17	1.98	0	-15272	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	934	24.32	2.46	12	0.20	125.00	1237.00	4050	20240809	-24.94	2625	20231227	15.81	4050	-24.94	20240809	2670	13.86	20240226	4050	-24.94	20240809	2625	15.81	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
109	20240904	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-195	5	-6.03	174972865	56619	277.63	3185	3250	3015	4205	2265	3235	3090.23	1.98	0	-13835	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	934	24.32	2.46	12	0.18	125.00	1237.00	4050	20240809	-24.94	2625	20231227	15.81	4050	-24.94	20240809	2670	13.86	20240226	4050	-24.94	20240809	2625	15.81	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
110	20240904	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-180	5	-5.56	144262710	46503	228.02	3185	3250	3055	4205	2265	3235	3102.08	1.98	0	-15201	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	939	24.44	2.47	12	0.15	125.00	1237.00	4050	20240809	-24.57	2625	20231227	16.38	4050	-24.57	20240809	2670	14.42	20240226	4050	-24.57	20240809	2625	16.38	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
111	20240904	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-125	5	-3.86	114587815	36850	180.69	3185	3250	3080	4205	2265	3235	3109.40	1.98	0	-6316	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	956	24.88	2.51	12	0.12	125.00	1237.00	4050	20240809	-23.21	2625	20231227	18.48	4050	-23.21	20240809	2670	16.48	20240226	4050	-23.21	20240809	2625	18.48	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
112	20240904	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-140	5	-4.33	88386215	28384	139.18	3185	3250	3085	4205	2265	3235	3113.73	1.98	0	-6110	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	951	24.76	2.50	12	0.09	125.00	1237.00	4050	20240809	-23.58	2625	20231227	17.90	4050	-23.58	20240809	2670	15.92	20240226	4050	-23.58	20240809	2625	17.90	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
113	20240904	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	-115	5	-3.55	22650690	7183	35.22	3185	3250	3105	4205	2265	3235	3152.80	1.98	0	-1226	3361	3297	3261	3197	3161	3280	3180	31	970	100	2260	5	1	30726747	959	24.96	2.52	12	0.02	125.00	1237.00	4050	20240809	-22.96	2625	20231227	18.86	4050	-22.96	20240809	2670	16.85	20240226	4050	-22.96	20240809	2625	18.86	20231227	0.77	N	333430	100	30 억		607645	N	N	0	N	00	N
114	20240903	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-55	5	-1.67	66327860	20384	44.09	3265	3325	3225	4275	2305	3290	3253.92	2.01	0	-11177	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	994	25.88	2.62	12	0.07	125.00	1237.00	4050	20240809	-20.12	2625	20231227	23.24	4050	-20.12	20240809	2670	21.16	20240226	4050	-20.12	20240809	2625	23.24	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
115	20240903	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-40	5	-1.22	62053985	19063	41.23	3265	3325	3225	4275	2305	3290	3255.21	2.01	0	-11003	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	999	26.00	2.63	12	0.06	125.00	1237.00	4050	20240809	-19.75	2625	20231227	23.81	4050	-19.75	20240809	2670	21.72	20240226	4050	-19.75	20240809	2625	23.81	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
116	20240903	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-30	5	-0.91	37841555	11600	25.09	3265	3325	3225	4275	2305	3290	3262.20	2.01	0	-7309	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	1002	26.08	2.64	12	0.04	125.00	1237.00	4050	20240809	-19.51	2625	20231227	24.19	4050	-19.51	20240809	2670	22.10	20240226	4050	-19.51	20240809	2625	24.19	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
117	20240903	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-20	5	-0.61	36948040	11325	24.50	3265	3325	3225	4275	2305	3290	3262.52	2.01	0	-7294	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	1005	26.16	2.64	12	0.04	125.00	1237.00	4050	20240809	-19.26	2625	20231227	24.57	4050	-19.26	20240809	2670	22.47	20240226	4050	-19.26	20240809	2625	24.57	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
118	20240903	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-30	5	-0.91	34816395	10669	23.08	3265	3325	3225	4275	2305	3290	3263.32	2.01	0	-7223	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	1002	26.08	2.64	12	0.03	125.00	1237.00	4050	20240809	-19.51	2625	20231227	24.19	4050	-19.51	20240809	2670	22.10	20240226	4050	-19.51	20240809	2625	24.19	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
119	20240903	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-45	5	-1.37	33357105	10219	22.10	3265	3325	3225	4275	2305	3290	3264.22	2.01	0	-7209	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	997	25.96	2.62	12	0.03	125.00	1237.00	4050	20240809	-19.88	2625	20231227	23.62	4050	-19.88	20240809	2670	21.54	20240226	4050	-19.88	20240809	2625	23.62	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
120	20240903	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-15	5	-0.46	15195590	4641	10.04	3265	3325	3260	4275	2305	3290	3274.21	2.01	0	-3370	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	1006	26.20	2.65	12	0.02	125.00	1237.00	4050	20240809	-19.14	2625	20231227	24.76	4050	-19.14	20240809	2670	22.66	20240226	4050	-19.14	20240809	2625	24.76	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
121	20240903	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	0	3	0.00	3750655	1145	2.48	3265	3325	3265	4275	2305	3290	3275.68	2.01	0	-277	3636	3462	3371	3197	3106	3417	3152	31	985	100	2300	5	1	30726747	1011	26.32	2.66	12	0.00	125.00	1237.00	4050	20240809	-18.77	2625	20231227	25.33	4050	-18.77	20240809	2670	23.22	20240226	4050	-18.77	20240809	2625	25.33	20231227	0.82	N	333430	100	30 억		618806	N	N	0	N	00	N
122	20240902	160929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-155	5	-4.50	153306115	46151	44.57	3540	3545	3280	4475	2415	3445	3321.66	2.09	0	-21989	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1011	26.32	2.66	12	0.15	125.00	1237.00	4050	20240809	-18.77	2625	20231227	25.33	4050	-18.77	20240809	2670	23.22	20240226	4050	-18.77	20240809	2625	25.33	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
123	20240902	150945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-145	5	-4.21	142802475	42961	41.48	3540	3545	3280	4475	2415	3445	3323.70	2.09	0	-21091	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1014	26.40	2.67	12	0.14	125.00	1237.00	4050	20240809	-18.52	2625	20231227	25.71	4050	-18.52	20240809	2670	23.60	20240226	4050	-18.52	20240809	2625	25.71	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
124	20240902	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-140	5	-4.06	131264090	39467	38.11	3540	3545	3280	4475	2415	3445	3325.60	2.09	0	-18936	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1016	26.44	2.67	12	0.13	125.00	1237.00	4050	20240809	-18.40	2625	20231227	25.90	4050	-18.40	20240809	2670	23.78	20240226	4050	-18.40	20240809	2625	25.90	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
125	20240902	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-150	5	-4.35	110866890	33315	32.17	3540	3545	3280	4475	2415	3445	3327.46	2.09	0	-13443	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1012	26.36	2.66	12	0.11	125.00	1237.00	4050	20240809	-18.64	2625	20231227	25.52	4050	-18.64	20240809	2670	23.41	20240226	4050	-18.64	20240809	2625	25.52	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
126	20240902	120943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-150	5	-4.35	104850740	31491	30.41	3540	3545	3280	4475	2415	3445	3329.16	2.09	0	-12398	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1012	26.36	2.66	12	0.10	125.00	1237.00	4050	20240809	-18.64	2625	20231227	25.52	4050	-18.64	20240809	2670	23.41	20240226	4050	-18.64	20240809	2625	25.52	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
127	20240902	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-150	5	-4.35	82713470	24762	23.91	3540	3545	3280	4475	2415	3445	3339.89	2.09	0	-8763	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1012	26.36	2.66	12	0.08	125.00	1237.00	4050	20240809	-18.64	2625	20231227	25.52	4050	-18.64	20240809	2670	23.41	20240226	4050	-18.64	20240809	2625	25.52	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
128	20240902	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-145	5	-4.21	65955675	19671	19.00	3540	3545	3300	4475	2415	3445	3352.44	2.09	0	-5778	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1014	26.40	2.67	12	0.06	125.00	1237.00	4050	20240809	-18.52	2625	20231227	25.71	4050	-18.52	20240809	2670	23.60	20240226	4050	-18.52	20240809	2625	25.71	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N
129	20240902	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-85	5	-2.47	20121600	5886	5.68	3540	3545	3360	4475	2415	3445	3418.07	2.09	0	-446	3665	3555	3375	3265	3085	3610	3320	31	1030	100	2410	5	1	30726747	1032	26.88	2.72	12	0.02	125.00	1237.00	4050	20240809	-17.04	2625	20231227	28.00	4050	-17.04	20240809	2670	25.84	20240226	4050	-17.04	20240809	2625	28.00	20231227	0.85	N	333430	100	30 억		642959	N	N	0	N	00	N