KissMeData/019540/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	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-170	5	-3.68	70466720	15577	67.54	4610	4635	4375	6010	3240	4625	4523.45	2.84	0	-1316	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	602	1.86	0.48	12	0.12	2390.00	9263.00	6110	20240308	-27.09	3525	20231227	26.38	6110	-27.09	20240308	3580	24.44	20240119	6110	-27.09	20240308	3525	26.38	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
3	20240930	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-170	5	-3.68	64895425	14327	62.12	4610	4635	4375	6010	3240	4625	4529.27	2.84	0	-1175	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	602	1.86	0.48	12	0.11	2390.00	9263.00	6110	20240308	-27.09	3525	20231227	26.38	6110	-27.09	20240308	3580	24.44	20240119	6110	-27.09	20240308	3525	26.38	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
4	20240930	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-95	5	-2.05	39184130	8609	37.33	4610	4635	4375	6010	3240	4625	4551.12	2.84	0	-1857	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	612	1.90	0.49	12	0.06	2390.00	9263.00	6110	20240308	-25.86	3525	20231227	28.51	6110	-25.86	20240308	3580	26.54	20240119	6110	-25.86	20240308	3525	28.51	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
5	20240930	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-85	5	-1.84	28945015	6348	27.53	4610	4635	4375	6010	3240	4625	4559.21	2.84	0	-1411	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	614	1.90	0.49	12	0.05	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
6	20240930	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-55	5	-1.19	24236200	5311	23.03	4610	4635	4375	6010	3240	4625	4562.83	2.84	0	-1359	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	618	1.91	0.49	12	0.04	2390.00	9263.00	6110	20240308	-25.20	3525	20231227	29.65	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	3525	29.65	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
7	20240930	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-90	5	-1.95	22933530	5024	21.78	4610	4635	4375	6010	3240	4625	4564.21	2.84	0	-1141	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	613	1.90	0.49	12	0.04	2390.00	9263.00	6110	20240308	-25.78	3525	20231227	28.65	6110	-25.78	20240308	3580	26.68	20240119	6110	-25.78	20240308	3525	28.65	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
8	20240930	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-70	5	-1.51	15519390	3393	14.71	4610	4635	4375	6010	3240	4625	4573.21	2.84	0	-520	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	616	1.91	0.49	12	0.03	2390.00	9263.00	6110	20240308	-25.45	3525	20231227	29.22	6110	-25.45	20240308	3580	27.23	20240119	6110	-25.45	20240308	3525	29.22	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
9	20240930	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	0	3	0.00	2963860	641	2.78	4610	4625	4610	6010	3240	4625	4623.71	2.84	0	-237	4728	4676	4638	4586	4548	4657	4567	68	1385	500	3330	5	1	13513500	625	1.94	0.50	12	0.00	2390.00	9263.00	6110	20240308	-24.30	3525	20231227	31.21	6110	-24.30	20240308	3580	29.19	20240119	6110	-24.30	20240308	3525	31.21	20231227	0.38	N	019540	500	67 억		384356	N	N	0	N	00	N
10	20240927	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-55	5	-1.18	97860600	21153	73.29	4650	4690	4600	6080	3280	4680	4626.02	2.83	0	1683	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	625	1.94	0.50	12	0.16	2390.00	9263.00	6110	20240308	-24.30	3525	20231227	31.21	6110	-24.30	20240308	3580	29.19	20240119	6110	-24.30	20240308	3525	31.21	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
11	20240927	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-75	5	-1.60	94839800	20499	71.02	4650	4690	4600	6080	3280	4680	4626.25	2.83	0	1877	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	622	1.93	0.50	12	0.15	2390.00	9263.00	6110	20240308	-24.63	3525	20231227	30.64	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	3525	30.64	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
12	20240927	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	59450760	12819	44.41	4650	4690	4615	6080	3280	4680	4637.31	2.83	0	-812	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	628	1.95	0.50	12	0.09	2390.00	9263.00	6110	20240308	-23.90	3525	20231227	31.91	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	3525	31.91	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
13	20240927	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	44872755	9671	33.51	4650	4690	4615	6080	3280	4680	4639.43	2.83	0	-368	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	628	1.95	0.50	12	0.07	2390.00	9263.00	6110	20240308	-23.90	3525	20231227	31.91	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	3525	31.91	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
14	20240927	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-40	5	-0.85	43348470	9343	32.37	4650	4690	4615	6080	3280	4680	4639.15	2.83	0	-352	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	627	1.94	0.50	12	0.07	2390.00	9263.00	6110	20240308	-24.06	3525	20231227	31.63	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	3525	31.63	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
15	20240927	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-65	5	-1.39	38268260	8244	28.56	4650	4690	4615	6080	3280	4680	4641.40	2.83	0	-253	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	624	1.93	0.50	12	0.06	2390.00	9263.00	6110	20240308	-24.47	3525	20231227	30.92	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	3525	30.92	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
16	20240927	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-40	5	-0.85	27219840	5856	20.29	4650	4690	4625	6080	3280	4680	4647.54	2.83	0	-538	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	627	1.94	0.50	12	0.04	2390.00	9263.00	6110	20240308	-24.06	3525	20231227	31.63	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	3525	31.63	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
17	20240927	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-25	5	-0.53	2607420	560	1.94	4650	4665	4645	6080	3280	4680	4649.66	2.83	0	-384	4800	4740	4625	4565	4450	4770	4595	68	1400	500	3360	5	1	13513500	629	1.95	0.50	12	0.00	2390.00	9263.00	6110	20240308	-23.81	3525	20231227	32.06	6110	-23.81	20240308	3580	30.03	20240119	6110	-23.81	20240308	3525	32.06	20231227	0.38	N	019540	500	67 억		382673	N	N	0	N	00	N
18	20240926	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	75	2	1.63	133105025	28857	196.65	4645	4685	4510	5980	3225	4605	4612.57	2.82	0	978	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	632	1.96	0.51	12	0.21	2390.00	9263.00	6110	20240308	-23.40	3525	20231227	32.77	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	3525	32.77	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
19	20240926	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-5	5	-0.11	126893320	27523	187.56	4645	4685	4510	5980	3225	4605	4610.45	2.82	0	878	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	622	1.92	0.50	12	0.20	2390.00	9263.00	6110	20240308	-24.71	3525	20231227	30.50	6110	-24.71	20240308	3580	28.49	20240119	6110	-24.71	20240308	3525	30.50	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
20	20240926	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	65	2	1.41	61501375	13303	90.66	4645	4670	4580	5980	3225	4605	4623.12	2.82	0	-49	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	631	1.95	0.50	12	0.10	2390.00	9263.00	6110	20240308	-23.57	3525	20231227	32.48	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	3525	32.48	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
21	20240926	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	35	2	0.76	22025040	4764	32.47	4645	4645	4600	5980	3225	4605	4623.22	2.82	0	274	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	627	1.94	0.50	12	0.04	2390.00	9263.00	6110	20240308	-24.06	3525	20231227	31.63	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	3525	31.63	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
22	20240926	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	10	2	0.22	21594530	4671	31.83	4645	4645	4600	5980	3225	4605	4623.11	2.82	0	276	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	624	1.93	0.50	12	0.03	2390.00	9263.00	6110	20240308	-24.47	3525	20231227	30.92	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	3525	30.92	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
23	20240926	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	10	2	0.22	19337795	4182	28.50	4645	4645	4600	5980	3225	4605	4624.05	2.82	0	202	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	624	1.93	0.50	12	0.03	2390.00	9263.00	6110	20240308	-24.47	3525	20231227	30.92	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	3525	30.92	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
24	20240926	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	30	2	0.65	16210135	3505	23.89	4645	4645	4600	5980	3225	4605	4624.86	2.82	0	250	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	626	1.94	0.50	12	0.03	2390.00	9263.00	6110	20240308	-24.14	3525	20231227	31.49	6110	-24.14	20240308	3580	29.47	20240119	6110	-24.14	20240308	3525	31.49	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
25	20240926	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	0	3	0.00	3335800	720	4.91	4645	4645	4605	5980	3225	4605	4633.06	2.82	0	-75	4761	4682	4641	4562	4521	4662	4542	68	1375	500	3310	5	1	13513500	622	1.93	0.50	12	0.01	2390.00	9263.00	6110	20240308	-24.63	3525	20231227	30.64	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	3525	30.64	20231227	0.38	N	019540	500	67 억		381695	N	N	0	N	00	N
26	20240925	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-35	5	-0.75	68010860	14569	87.27	4700	4720	4600	6030	3250	4640	4668.26	2.85	0	-2932	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	622	1.93	0.50	12	0.11	2390.00	9263.00	6110	20240308	-24.63	3525	20231227	30.64	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	3525	30.64	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
27	20240925	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-15	5	-0.32	61396220	13133	78.67	4700	4720	4600	6030	3250	4640	4675.05	2.85	0	-2749	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	625	1.94	0.50	12	0.10	2390.00	9263.00	6110	20240308	-24.30	3525	20231227	31.21	6110	-24.30	20240308	3580	29.19	20240119	6110	-24.30	20240308	3525	31.21	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
28	20240925	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	45	2	0.97	51202420	10930	65.47	4700	4720	4645	6030	3250	4640	4684.72	2.85	0	-2315	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	633	1.96	0.51	12	0.08	2390.00	9263.00	6110	20240308	-23.32	3525	20231227	32.91	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	3525	32.91	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
29	20240925	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	40	2	0.86	42687515	9111	54.58	4700	4720	4645	6030	3250	4640	4685.45	2.85	0	-1782	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	632	1.96	0.51	12	0.07	2390.00	9263.00	6110	20240308	-23.40	3525	20231227	32.77	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	3525	32.77	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
30	20240925	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	35	2	0.75	37221260	7941	47.57	4700	4720	4645	6030	3250	4640	4687.43	2.85	0	-1249	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	632	1.96	0.50	12	0.06	2390.00	9263.00	6110	20240308	-23.49	3525	20231227	32.62	6110	-23.49	20240308	3580	30.59	20240119	6110	-23.49	20240308	3525	32.62	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
31	20240925	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	45	2	0.97	34158790	7283	43.63	4700	4720	4650	6030	3250	4640	4690.45	2.85	0	-1059	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	633	1.96	0.51	12	0.05	2390.00	9263.00	6110	20240308	-23.32	3525	20231227	32.91	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	3525	32.91	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
32	20240925	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	80	2	1.72	20055195	4264	25.54	4700	4720	4665	6030	3250	4640	4703.90	2.85	0	-736	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	638	1.97	0.51	12	0.03	2390.00	9263.00	6110	20240308	-22.75	3525	20231227	33.90	6110	-22.75	20240308	3580	31.84	20240119	6110	-22.75	20240308	3525	33.90	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
33	20240925	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	75	2	1.62	3291710	701	4.20	4700	4715	4695	6030	3250	4640	4698.66	2.85	0	-129	4736	4687	4616	4567	4496	4712	4592	68	1390	500	3340	5	1	13513500	637	1.97	0.51	12	0.01	2390.00	9263.00	6110	20240308	-22.83	3525	20231227	33.76	6110	-22.83	20240308	3580	31.70	20240119	6110	-22.83	20240308	3525	33.76	20231227	0.38	N	019540	500	67 억		384523	N	N	0	N	00	N
34	20240924	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	5	2	0.11	77208515	16689	61.26	4590	4665	4545	6020	3245	4635	4626.21	2.87	0	-3509	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	627	1.94	0.50	12	0.12	2390.00	9263.00	6110	20240308	-24.06	3525	20231227	31.63	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	3525	31.63	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
35	20240924	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	20	2	0.43	72523495	15683	57.57	4590	4665	4545	6020	3245	4635	4624.21	2.87	0	-3240	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	629	1.95	0.50	12	0.12	2390.00	9263.00	6110	20240308	-23.81	3525	20231227	32.06	6110	-23.81	20240308	3580	30.03	20240119	6110	-23.81	20240308	3525	32.06	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
36	20240924	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	0	3	0.00	54029390	11705	42.97	4590	4650	4545	6020	3245	4635	4615.61	2.87	0	-2858	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	626	1.94	0.50	12	0.09	2390.00	9263.00	6110	20240308	-24.14	3525	20231227	31.49	6110	-24.14	20240308	3580	29.47	20240119	6110	-24.14	20240308	3525	31.49	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
37	20240924	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-15	5	-0.32	48349460	10478	38.46	4590	4650	4545	6020	3245	4635	4614.00	2.87	0	-2313	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	624	1.93	0.50	12	0.08	2390.00	9263.00	6110	20240308	-24.39	3525	20231227	31.06	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	3525	31.06	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
38	20240924	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-15	5	-0.32	42699065	9255	33.97	4590	4650	4545	6020	3245	4635	4613.17	2.87	0	-1664	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	624	1.93	0.50	12	0.07	2390.00	9263.00	6110	20240308	-24.39	3525	20231227	31.06	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	3525	31.06	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
39	20240924	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	5	2	0.11	39868730	8643	31.73	4590	4650	4545	6020	3245	4635	4612.33	2.87	0	-1589	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	627	1.94	0.50	12	0.06	2390.00	9263.00	6110	20240308	-24.06	3525	20231227	31.63	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	3525	31.63	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
40	20240924	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-15	5	-0.32	18251785	3981	14.61	4590	4625	4545	6020	3245	4635	4582.19	2.87	0	-100	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	624	1.93	0.50	12	0.03	2390.00	9263.00	6110	20240308	-24.39	3525	20231227	31.06	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	3525	31.06	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
41	20240924	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-75	5	-1.62	6197855	1356	4.98	4590	4590	4545	6020	3245	4635	4560.15	2.87	0	634	4728	4681	4618	4571	4508	4705	4595	68	1385	500	3330	5	1	13513500	616	1.91	0.49	12	0.01	2390.00	9263.00	6110	20240308	-25.37	3525	20231227	29.36	6110	-25.37	20240308	3580	27.37	20240119	6110	-25.37	20240308	3525	29.36	20231227	0.38	N	019540	500	67 억		387840	N	N	0	N	00	N
42	20240923	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	30	2	0.65	125754655	27232	68.64	4585	4665	4555	5980	3225	4605	4617.94	2.88	0	-1218	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	626	1.94	0.50	12	0.20	2390.00	9263.00	6110	20240308	-24.14	3525	20231227	31.49	6110	-24.14	20240308	3580	29.47	20240119	6110	-24.14	20240308	3525	31.49	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
43	20240923	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	0	3	0.00	123970650	26847	67.67	4585	4665	4555	5980	3225	4605	4617.71	2.88	0	-1156	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	622	1.93	0.50	12	0.20	2390.00	9263.00	6110	20240308	-24.63	3525	20231227	30.64	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	3525	30.64	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
44	20240923	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	5	2	0.11	120999045	26202	66.04	4585	4665	4555	5980	3225	4605	4617.97	2.88	0	-1263	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	623	1.93	0.50	12	0.19	2390.00	9263.00	6110	20240308	-24.55	3525	20231227	30.78	6110	-24.55	20240308	3580	28.77	20240119	6110	-24.55	20240308	3525	30.78	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
45	20240923	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	40	2	0.87	109008600	23609	59.51	4585	4665	4555	5980	3225	4605	4617.29	2.88	0	-1991	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	628	1.94	0.50	12	0.17	2390.00	9263.00	6110	20240308	-23.98	3525	20231227	31.77	6110	-23.98	20240308	3580	29.75	20240119	6110	-23.98	20240308	3525	31.77	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
46	20240923	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	20	2	0.43	81935420	17770	44.79	4585	4665	4555	5980	3225	4605	4610.91	2.88	0	-3110	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	625	1.94	0.50	12	0.13	2390.00	9263.00	6110	20240308	-24.30	3525	20231227	31.21	6110	-24.30	20240308	3580	29.19	20240119	6110	-24.30	20240308	3525	31.21	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
47	20240923	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	45	2	0.98	57616560	12540	31.61	4585	4650	4555	5980	3225	4605	4594.56	2.88	0	-2404	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	628	1.95	0.50	12	0.09	2390.00	9263.00	6110	20240308	-23.90	3525	20231227	31.91	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	3525	31.91	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
48	20240923	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	31667180	6906	17.41	4585	4645	4560	5980	3225	4605	4585.24	2.88	0	-190	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	618	1.91	0.49	12	0.05	2390.00	9263.00	6110	20240308	-25.20	3525	20231227	29.65	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	3525	29.65	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
49	20240923	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	5	2	0.11	9021305	1965	4.95	4585	4610	4585	5980	3225	4605	4590.42	2.88	0	1187	4758	4681	4613	4536	4468	4720	4575	68	1375	500	3310	5	1	13513500	623	1.93	0.50	12	0.01	2390.00	9263.00	6110	20240308	-24.55	3525	20231227	30.78	6110	-24.55	20240308	3580	28.77	20240119	6110	-24.55	20240308	3525	30.78	20231227	0.38	N	019540	500	67 억		389035	N	N	0	N	00	N
50	20240913	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	110	2	2.53	146189940	33102	278.78	4350	4520	4305	5640	3045	4345	4416.67	2.95	0	-3341	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	602	1.86	0.48	12	0.24	2390.00	9263.00	6110	20240308	-27.09	3525	20231227	26.38	6110	-27.09	20240308	3580	24.44	20240119	6110	-27.09	20240308	3525	26.38	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
51	20240913	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	105	2	2.42	127561715	28924	243.59	4350	4520	4305	5640	3045	4345	4410.57	2.95	0	-2121	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	601	1.86	0.48	12	0.21	2390.00	9263.00	6110	20240308	-27.17	3525	20231227	26.24	6110	-27.17	20240308	3580	24.30	20240119	6110	-27.17	20240308	3525	26.24	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
52	20240913	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-5	5	-0.12	47633495	10924	92.00	4350	4440	4305	5640	3045	4345	4360.66	2.95	0	-1443	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	586	1.82	0.47	12	0.08	2390.00	9263.00	6110	20240308	-28.97	3525	20231227	23.12	6110	-28.97	20240308	3580	21.23	20240119	6110	-28.97	20240308	3525	23.12	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
53	20240913	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	25	2	0.58	36299105	8308	69.97	4350	4440	4320	5640	3045	4345	4369.61	2.95	0	-1546	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	591	1.83	0.47	12	0.06	2390.00	9263.00	6110	20240308	-28.48	3525	20231227	23.97	6110	-28.48	20240308	3580	22.07	20240119	6110	-28.48	20240308	3525	23.97	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
54	20240913	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	35	2	0.81	30119485	6894	58.06	4350	4440	4320	5640	3045	4345	4369.47	2.95	0	-1519	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	592	1.83	0.47	12	0.05	2390.00	9263.00	6110	20240308	-28.31	3525	20231227	24.26	6110	-28.31	20240308	3580	22.35	20240119	6110	-28.31	20240308	3525	24.26	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
55	20240913	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	35	2	0.81	27603100	6318	53.21	4350	4440	4320	5640	3045	4345	4369.54	2.95	0	-1514	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	592	1.83	0.47	12	0.05	2390.00	9263.00	6110	20240308	-28.31	3525	20231227	24.26	6110	-28.31	20240308	3580	22.35	20240119	6110	-28.31	20240308	3525	24.26	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
56	20240913	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	20	2	0.46	15171220	3456	29.11	4350	4440	4350	5640	3045	4345	4391.83	2.95	0	-1660	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	590	1.83	0.47	12	0.03	2390.00	9263.00	6110	20240308	-28.56	3525	20231227	23.83	6110	-28.56	20240308	3580	21.93	20240119	6110	-28.56	20240308	3525	23.83	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
57	20240913	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	790960	182	1.53	4350	4350	4350	5640	3045	4345	4350.00	2.95	0	-2	4441	4392	4311	4262	4181	4417	4287	68	1295	500	3120	5	1	13513500	588	1.82	0.47	12	0.00	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.38	N	019540	500	67 억		398335	N	N	0	N	00	N
58	20240912	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	70	2	1.64	51285230	11874	47.89	4275	4360	4230	5550	2995	4275	4319.36	2.96	0	-1693	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	587	1.82	0.47	12	0.09	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
59	20240912	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	45	2	1.05	47243205	10942	44.13	4275	4360	4230	5550	2995	4275	4317.85	2.96	0	-1607	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	584	1.81	0.47	12	0.08	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
60	20240912	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	45	2	1.05	44688875	10353	41.75	4275	4360	4230	5550	2995	4275	4316.77	2.96	0	-1496	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	584	1.81	0.47	12	0.08	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
61	20240912	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	75	2	1.75	27241645	6330	25.53	4275	4360	4230	5550	2995	4275	4303.87	2.96	0	1892	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	588	1.82	0.47	12	0.05	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
62	20240912	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	65	2	1.52	25829825	6005	24.22	4275	4360	4230	5550	2995	4275	4301.67	2.96	0	1975	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	586	1.82	0.47	12	0.04	2390.00	9263.00	6110	20240308	-28.97	3525	20231227	23.12	6110	-28.97	20240308	3580	21.23	20240119	6110	-28.97	20240308	3525	23.12	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
63	20240912	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	60	2	1.40	24246585	5640	22.75	4275	4360	4230	5550	2995	4275	4299.32	2.96	0	1923	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	586	1.81	0.47	12	0.04	2390.00	9263.00	6110	20240308	-29.05	3525	20231227	22.98	6110	-29.05	20240308	3580	21.09	20240119	6110	-29.05	20240308	3525	22.98	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
64	20240912	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	60	2	1.40	23520250	5473	22.07	4275	4350	4230	5550	2995	4275	4297.77	2.96	0	1963	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	586	1.81	0.47	12	0.04	2390.00	9263.00	6110	20240308	-29.05	3525	20231227	22.98	6110	-29.05	20240308	3580	21.09	20240119	6110	-29.05	20240308	3525	22.98	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
65	20240912	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	0	3	0.00	4736700	1108	4.47	4275	4275	4275	5550	2995	4275	4275.00	2.96	0	-7	4391	4332	4281	4222	4171	4307	4197	68	1275	500	3070	5	1	13513500	578	1.79	0.46	12	0.01	2390.00	9263.00	6110	20240308	-30.03	3525	20231227	21.28	6110	-30.03	20240308	3580	19.41	20240119	6110	-30.03	20240308	3525	21.28	20231227	0.38	N	019540	500	67 억		400028	N	N	0	N	00	N
66	20240911	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-70	5	-1.61	104642310	24594	127.25	4340	4340	4230	5640	3045	4345	4254.77	2.98	0	-2720	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	578	1.79	0.46	12	0.18	2390.00	9263.00	6110	20240308	-30.03	3525	20231227	21.28	6110	-30.03	20240308	3580	19.41	20240119	6110	-30.03	20240308	3525	21.28	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
67	20240911	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-90	5	-2.07	90429510	21254	109.97	4340	4340	4230	5640	3045	4345	4254.68	2.98	0	-2157	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	575	1.78	0.46	12	0.16	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
68	20240911	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-105	5	-2.42	84155175	19778	102.33	4340	4340	4230	5640	3045	4345	4254.96	2.98	0	-1961	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	573	1.77	0.46	12	0.15	2390.00	9263.00	6110	20240308	-30.61	3525	20231227	20.28	6110	-30.61	20240308	3580	18.44	20240119	6110	-30.61	20240308	3525	20.28	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
69	20240911	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-90	5	-2.07	78166955	18371	95.05	4340	4340	4230	5640	3045	4345	4254.88	2.98	0	-983	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	575	1.78	0.46	12	0.14	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
70	20240911	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-105	5	-2.42	75396100	17718	91.67	4340	4340	4230	5640	3045	4345	4255.31	2.98	0	-817	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	573	1.77	0.46	12	0.13	2390.00	9263.00	6110	20240308	-30.61	3525	20231227	20.28	6110	-30.61	20240308	3580	18.44	20240119	6110	-30.61	20240308	3525	20.28	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
71	20240911	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-75	5	-1.73	19290725	4508	23.32	4340	4340	4260	5640	3045	4345	4279.13	2.98	0	-2047	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	577	1.79	0.46	12	0.03	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
72	20240911	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-65	5	-1.50	9398655	2196	11.36	4340	4340	4260	5640	3045	4345	4279.72	2.98	0	-477	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	578	1.79	0.46	12	0.02	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
73	20240911	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	26070	6	0.03	0	0	0	5640	3045	4345	0.00	2.98	0	0	4498	4421	4358	4281	4218	4390	4250	68	1295	500	3120	5	1	13513500	587	1.82	0.47	12	0.00	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.40	N	019540	500	67 억		402728	N	N	0	N	00	N
74	20240910	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-85	5	-1.92	82726910	19097	55.69	4430	4435	4295	5750	3105	4430	4331.93	3.03	0	-6168	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	587	1.82	0.47	12	0.14	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
75	20240910	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-125	5	-2.82	79422750	18332	53.46	4430	4435	4295	5750	3105	4430	4332.47	3.03	0	-5687	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	582	1.80	0.46	12	0.14	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
76	20240910	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-115	5	-2.60	69282730	16000	46.66	4430	4430	4295	5750	3105	4430	4330.17	3.03	0	-5178	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	583	1.81	0.47	12	0.12	2390.00	9263.00	6110	20240308	-29.38	3525	20231227	22.41	6110	-29.38	20240308	3580	20.53	20240119	6110	-29.38	20240308	3525	22.41	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
77	20240910	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-125	5	-2.82	61178750	14117	41.17	4430	4430	4295	5750	3105	4430	4333.69	3.03	0	-4091	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	582	1.80	0.46	12	0.10	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
78	20240910	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-135	5	-3.05	54657380	12602	36.75	4430	4430	4295	5750	3105	4430	4337.20	3.03	0	-3653	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	580	1.80	0.46	12	0.09	2390.00	9263.00	6110	20240308	-29.71	3525	20231227	21.84	6110	-29.71	20240308	3580	19.97	20240119	6110	-29.71	20240308	3525	21.84	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
79	20240910	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-120	5	-2.71	50318750	11594	33.81	4430	4430	4295	5750	3105	4430	4340.07	3.03	0	-3012	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	582	1.80	0.47	12	0.09	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
80	20240910	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-70	5	-1.58	17018825	3897	11.36	4430	4430	4340	5750	3105	4430	4367.16	3.03	0	-1351	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	589	1.82	0.47	12	0.03	2390.00	9263.00	6110	20240308	-28.64	3525	20231227	23.69	6110	-28.64	20240308	3580	21.79	20240119	6110	-28.64	20240308	3525	23.69	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
81	20240910	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-70	5	-1.58	9154685	2092	6.10	4430	4430	4360	5750	3105	4430	4376.04	3.03	0	-1355	4626	4527	4356	4257	4086	4577	4307	68	1320	500	3180	5	1	13513500	589	1.82	0.47	12	0.02	2390.00	9263.00	6110	20240308	-28.64	3525	20231227	23.69	6110	-28.64	20240308	3580	21.79	20240119	6110	-28.64	20240308	3525	23.69	20231227	0.41	N	019540	500	67 억		408832	N	N	0	N	00	N
82	20240909	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	180	2	4.24	148430405	34291	122.05	4250	4455	4185	5520	2975	4250	4328.56	3.05	0	-3867	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	599	1.85	0.48	12	0.25	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
83	20240909	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	80	2	1.88	135284225	31287	111.35	4250	4455	4185	5520	2975	4250	4323.98	3.05	0	-4441	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	585	1.81	0.47	12	0.23	2390.00	9263.00	6110	20240308	-29.13	3525	20231227	22.84	6110	-29.13	20240308	3580	20.95	20240119	6110	-29.13	20240308	3525	22.84	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
84	20240909	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	90	2	2.12	125168720	28964	103.09	4250	4455	4185	5520	2975	4250	4321.53	3.05	0	-4670	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	586	1.82	0.47	12	0.21	2390.00	9263.00	6110	20240308	-28.97	3525	20231227	23.12	6110	-28.97	20240308	3580	21.23	20240119	6110	-28.97	20240308	3525	23.12	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
85	20240909	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	40	2	0.94	120751620	27943	99.45	4250	4455	4185	5520	2975	4250	4321.36	3.05	0	-4774	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	580	1.79	0.46	12	0.21	2390.00	9263.00	6110	20240308	-29.79	3525	20231227	21.70	6110	-29.79	20240308	3580	19.83	20240119	6110	-29.79	20240308	3525	21.70	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
86	20240909	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	65	2	1.53	108785300	25149	89.51	4250	4455	4185	5520	2975	4250	4325.63	3.05	0	-5557	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	583	1.81	0.47	12	0.19	2390.00	9263.00	6110	20240308	-29.38	3525	20231227	22.41	6110	-29.38	20240308	3580	20.53	20240119	6110	-29.38	20240308	3525	22.41	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
87	20240909	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	200	2	4.71	98020945	22694	80.77	4250	4455	4185	5520	2975	4250	4319.25	3.05	0	-3653	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	601	1.86	0.48	12	0.17	2390.00	9263.00	6110	20240308	-27.17	3525	20231227	26.24	6110	-27.17	20240308	3580	24.30	20240119	6110	-27.17	20240308	3525	26.24	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
88	20240909	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	45	2	1.06	49732575	11650	41.46	4250	4310	4185	5520	2975	4250	4268.89	3.05	0	-6256	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	580	1.80	0.46	12	0.09	2390.00	9263.00	6110	20240308	-29.71	3525	20231227	21.84	6110	-29.71	20240308	3580	19.97	20240119	6110	-29.71	20240308	3525	21.84	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
89	20240909	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	0	3	0.00	1355750	319	1.14	4250	4250	4250	5520	2975	4250	4250.00	3.05	0	0	4440	4345	4280	4185	4120	4312	4152	68	1270	500	3060	5	1	13513500	574	1.78	0.46	12	0.00	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.42	N	019540	500	67 억		412699	N	N	0	N	00	N
90	20240906	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-85	5	-1.96	119284760	27807	98.50	4375	4375	4215	5630	3035	4335	4289.74	3.14	0	-11038	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	574	1.78	0.46	12	0.21	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
91	20240906	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-40	5	-0.92	111940590	26102	92.46	4375	4375	4215	5630	3035	4335	4288.58	3.14	0	-10770	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	580	1.80	0.46	12	0.19	2390.00	9263.00	6110	20240308	-29.71	3525	20231227	21.84	6110	-29.71	20240308	3580	19.97	20240119	6110	-29.71	20240308	3525	21.84	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
92	20240906	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-20	5	-0.46	92260505	21514	76.21	4375	4375	4215	5630	3035	4335	4288.39	3.14	0	-8945	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	583	1.81	0.47	12	0.16	2390.00	9263.00	6110	20240308	-29.38	3525	20231227	22.41	6110	-29.38	20240308	3580	20.53	20240119	6110	-29.38	20240308	3525	22.41	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
93	20240906	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-30	5	-0.69	82311565	19198	68.00	4375	4375	4215	5630	3035	4335	4287.51	3.14	0	-7749	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	582	1.80	0.46	12	0.14	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
94	20240906	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-15	5	-0.35	75704770	17663	62.57	4375	4375	4215	5630	3035	4335	4286.07	3.14	0	-7723	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	584	1.81	0.47	12	0.13	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
95	20240906	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-65	5	-1.50	50138125	11730	41.55	4375	4375	4215	5630	3035	4335	4274.35	3.14	0	-7358	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	577	1.79	0.46	12	0.09	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
96	20240906	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-80	5	-1.85	36504495	8518	30.17	4375	4375	4215	5630	3035	4335	4285.57	3.14	0	-6022	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	575	1.78	0.46	12	0.06	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
97	20240906	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	40	2	0.92	48125	11	0.04	4375	4375	4375	5630	3035	4335	4375.00	3.14	0	-2	4451	4392	4281	4222	4111	4422	4252	68	1295	500	3120	5	1	13513500	591	1.83	0.47	12	0.00	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.43	N	019540	500	67 억		423738	N	N	0	N	00	N
98	20240905	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	85	2	2.00	118899390	27955	103.86	4250	4340	4170	5520	2975	4250	4253.24	3.15	0	-2259	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	586	1.81	0.47	12	0.21	2390.00	9263.00	6110	20240308	-29.05	3525	20231227	22.98	6110	-29.05	20240308	3580	21.09	20240119	6110	-29.05	20240308	3525	22.98	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
99	20240905	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	15	2	0.35	99962305	23522	87.39	4250	4340	4170	5520	2975	4250	4249.74	3.15	0	-2168	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	576	1.78	0.46	12	0.17	2390.00	9263.00	6110	20240308	-30.20	3525	20231227	20.99	6110	-30.20	20240308	3580	19.13	20240119	6110	-30.20	20240308	3525	20.99	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
100	20240905	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-60	5	-1.41	77714060	18253	67.81	4250	4340	4170	5520	2975	4250	4257.61	3.15	0	-2929	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	566	1.75	0.45	12	0.14	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
101	20240905	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-55	5	-1.29	72019260	16896	62.77	4250	4340	4170	5520	2975	4250	4262.52	3.15	0	-2849	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	567	1.76	0.45	12	0.13	2390.00	9263.00	6110	20240308	-31.34	3525	20231227	19.01	6110	-31.34	20240308	3580	17.18	20240119	6110	-31.34	20240308	3525	19.01	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
102	20240905	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	5	2	0.12	61057655	14286	53.07	4250	4340	4220	5520	2975	4250	4273.98	3.15	0	-2383	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	575	1.78	0.46	12	0.11	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
103	20240905	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	5	2	0.12	57335995	13408	49.81	4250	4340	4230	5520	2975	4250	4276.29	3.15	0	-2062	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	575	1.78	0.46	12	0.10	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
104	20240905	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	65	2	1.53	30699570	7194	26.73	4250	4320	4230	5520	2975	4250	4267.43	3.15	0	108	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	583	1.81	0.47	12	0.05	2390.00	9263.00	6110	20240308	-29.38	3525	20231227	22.41	6110	-29.38	20240308	3580	20.53	20240119	6110	-29.38	20240308	3525	22.41	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
105	20240905	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	0	3	0.00	7400760	1743	6.48	4250	4250	4235	5520	2975	4250	4245.95	3.15	0	-503	4476	4362	4271	4157	4066	4317	4112	68	1270	500	3060	5	1	13513500	574	1.78	0.46	12	0.01	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.45	N	019540	500	67 억		426061	N	N	0	N	00	N
106	20240904	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-160	5	-3.63	114431145	26882	149.74	4385	4385	4180	5730	3090	4410	4253.05	3.20	0	-6739	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	574	1.78	0.46	12	0.20	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
107	20240904	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-200	5	-4.54	110514045	25959	144.59	4385	4385	4180	5730	3090	4410	4253.39	3.20	0	-6224	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	569	1.76	0.45	12	0.19	2390.00	9263.00	6110	20240308	-31.10	3525	20231227	19.43	6110	-31.10	20240308	3580	17.60	20240119	6110	-31.10	20240308	3525	19.43	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
108	20240904	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-220	5	-4.99	106984435	25118	139.91	4385	4385	4190	5730	3090	4410	4255.33	3.20	0	-5805	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	566	1.75	0.45	12	0.19	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
109	20240904	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-185	5	-4.20	77217830	18038	100.47	4385	4385	4210	5730	3090	4410	4276.08	3.20	0	-5957	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	571	1.77	0.46	12	0.13	2390.00	9263.00	6110	20240308	-30.85	3525	20231227	19.86	6110	-30.85	20240308	3580	18.02	20240119	6110	-30.85	20240308	3525	19.86	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
110	20240904	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-160	5	-3.63	67313435	15701	87.46	4385	4385	4210	5730	3090	4410	4281.98	3.20	0	-5646	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	574	1.78	0.46	12	0.12	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
111	20240904	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-80	5	-1.81	65747020	15334	85.41	4385	4385	4210	5730	3090	4410	4282.33	3.20	0	-5647	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	585	1.81	0.47	12	0.11	2390.00	9263.00	6110	20240308	-29.13	3525	20231227	22.84	6110	-29.13	20240308	3580	20.95	20240119	6110	-29.13	20240308	3525	22.84	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
112	20240904	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-130	5	-2.95	61799250	14414	80.29	4385	4385	4210	5730	3090	4410	4281.74	3.20	0	-5020	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	578	1.79	0.46	12	0.11	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
113	20240904	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-175	5	-3.97	15809100	3619	20.16	4385	4385	4235	5730	3090	4410	4359.40	3.20	0	-688	4450	4430	4395	4375	4340	4440	4385	68	1320	500	3170	5	1	13513500	572	1.77	0.46	12	0.03	2390.00	9263.00	6110	20240308	-30.69	3525	20231227	20.14	6110	-30.69	20240308	3580	18.30	20240119	6110	-30.69	20240308	3525	20.14	20231227	0.45	N	019540	500	67 억		432800	N	N	0	N	00	N
114	20240903	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-20	5	-0.45	78708430	17953	57.72	4390	4415	4360	5750	3105	4430	4384.13	3.23	0	-3243	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	596	1.85	0.48	12	0.13	2390.00	9263.00	6110	20240308	-27.82	3525	20231227	25.11	6110	-27.82	20240308	3580	23.18	20240119	6110	-27.82	20240308	3525	25.11	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
115	20240903	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-60	5	-1.35	66310505	15117	48.60	4390	4415	4360	5750	3105	4430	4386.47	3.23	0	-3197	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	591	1.83	0.47	12	0.11	2390.00	9263.00	6110	20240308	-28.48	3525	20231227	23.97	6110	-28.48	20240308	3580	22.07	20240119	6110	-28.48	20240308	3525	23.97	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
116	20240903	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-55	5	-1.24	52907150	12052	38.75	4390	4415	4375	5750	3105	4430	4389.89	3.23	0	-3257	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	591	1.83	0.47	12	0.09	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
117	20240903	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-35	5	-0.79	41055935	9351	30.06	4390	4415	4375	5750	3105	4430	4390.52	3.23	0	-2053	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	594	1.84	0.47	12	0.07	2390.00	9263.00	6110	20240308	-28.07	3525	20231227	24.68	6110	-28.07	20240308	3580	22.77	20240119	6110	-28.07	20240308	3525	24.68	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
118	20240903	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-55	5	-1.24	35409920	8067	25.94	4390	4415	4375	5750	3105	4430	4389.45	3.23	0	-1647	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	591	1.83	0.47	12	0.06	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
119	20240903	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-55	5	-1.24	33085485	7536	24.23	4390	4415	4375	5750	3105	4430	4390.30	3.23	0	-1625	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	591	1.83	0.47	12	0.06	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
120	20240903	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-45	5	-1.02	23469815	5342	17.17	4390	4415	4385	5750	3105	4430	4393.42	3.23	0	-1449	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	593	1.83	0.47	12	0.04	2390.00	9263.00	6110	20240308	-28.23	3525	20231227	24.40	6110	-28.23	20240308	3580	22.49	20240119	6110	-28.23	20240308	3525	24.40	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
121	20240903	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-40	5	-0.90	5970600	1360	4.37	4390	4390	4390	5750	3105	4430	4390.00	3.23	0	0	4650	4540	4465	4355	4280	4502	4317	68	1320	500	3180	5	1	13513500	593	1.84	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.15	3525	20231227	24.54	6110	-28.15	20240308	3580	22.63	20240119	6110	-28.15	20240308	3525	24.54	20231227	0.47	N	019540	500	67 억		436043	N	N	0	N	00	N
122	20240902	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-40	5	-0.89	134902465	30209	213.85	4470	4575	4390	5810	3130	4470	4465.59	3.28	0	-6796	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	599	1.85	0.48	12	0.22	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
123	20240902	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-55	5	-1.23	126348850	28273	200.15	4470	4575	4390	5810	3130	4470	4468.87	3.28	0	-5501	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	597	1.85	0.48	12	0.21	2390.00	9263.00	6110	20240308	-27.74	3525	20231227	25.25	6110	-27.74	20240308	3580	23.32	20240119	6110	-27.74	20240308	3525	25.25	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
124	20240902	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-45	5	-1.01	112473050	25138	177.96	4470	4575	4390	5810	3130	4470	4474.29	3.28	0	-2728	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	598	1.85	0.48	12	0.19	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
125	20240902	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	111794310	24985	176.87	4470	4575	4390	5810	3130	4470	4474.53	3.28	0	-2598	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	601	1.86	0.48	12	0.18	2390.00	9263.00	6110	20240308	-27.25	3525	20231227	26.10	6110	-27.25	20240308	3580	24.16	20240119	6110	-27.25	20240308	3525	26.10	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
126	20240902	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	111222140	24856	175.96	4470	4575	4390	5810	3130	4470	4474.73	3.28	0	-2592	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	601	1.86	0.48	12	0.18	2390.00	9263.00	6110	20240308	-27.25	3525	20231227	26.10	6110	-27.25	20240308	3580	24.16	20240119	6110	-27.25	20240308	3525	26.10	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
127	20240902	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-45	5	-1.01	108777180	24303	172.04	4470	4575	4390	5810	3130	4470	4475.97	3.28	0	-2270	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	598	1.85	0.48	12	0.18	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
128	20240902	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-15	5	-0.34	76707730	17059	120.76	4470	4575	4435	5810	3130	4470	4497.22	3.28	0	718	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	602	1.86	0.48	12	0.13	2390.00	9263.00	6110	20240308	-27.09	3525	20231227	26.38	6110	-27.09	20240308	3580	24.44	20240119	6110	-27.09	20240308	3525	26.38	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N
129	20240902	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	35	2	0.78	33683750	7490	53.02	4470	4535	4470	5810	3130	4470	4498.61	3.28	0	1945	4586	4527	4471	4412	4356	4527	4412	68	1340	500	3210	5	1	13513500	609	1.88	0.49	12	0.06	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.48	N	019540	500	67 억		442827	N	N	0	N	00	N