KissMeData/024740/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	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	16	2	0.81	938934412	464888	694.19	1972	2060	1972	2550	1375	1964	2019.85	1.52	0	-1758	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	1	1	31532546	624	8.35	0.52	12	1.47	237.00	3808.00	3220	20231031	-38.51	1776	20240909	11.49	2950	-32.88	20240117	1776	11.49	20240909	3220	-38.51	20231031	1776	11.49	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
3	20240930	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	34	2	1.73	892942114	441677	659.53	1972	2060	1972	2550	1375	1964	2021.71	1.52	0	-1193	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	1	1	31532546	630	8.43	0.52	12	1.40	237.00	3808.00	3220	20231031	-37.95	1776	20240909	12.50	2950	-32.27	20240117	1776	12.50	20240909	3220	-37.95	20231031	1776	12.50	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
4	20240930	140356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	33	2	1.68	872026069	431189	643.87	1972	2060	1972	2550	1375	1964	2022.38	1.52	0	1649	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	1	1	31532546	630	8.43	0.52	12	1.37	237.00	3808.00	3220	20231031	-37.98	1776	20240909	12.44	2950	-32.31	20240117	1776	12.44	20240909	3220	-37.98	20231031	1776	12.44	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
5	20240930	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	36	2	1.83	823446537	406962	607.70	1972	2060	1972	2550	1375	1964	2023.40	1.52	0	3012	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	5	1	31532546	631	8.44	0.53	12	1.29	237.00	3808.00	3220	20231031	-37.89	1776	20240909	12.61	2950	-32.20	20240117	1776	12.61	20240909	3220	-37.89	20231031	1776	12.61	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
6	20240930	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	51	2	2.60	783727167	387208	578.20	1972	2060	1972	2550	1375	1964	2024.05	1.52	0	3241	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	5	1	31532546	635	8.50	0.53	12	1.23	237.00	3808.00	3220	20231031	-37.42	1776	20240909	13.46	2950	-31.69	20240117	1776	13.46	20240909	3220	-37.42	20231031	1776	13.46	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
7	20240930	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	56	2	2.85	713869937	352580	526.49	1972	2060	1972	2550	1375	1964	2024.70	1.52	0	4566	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	5	1	31532546	637	8.52	0.53	12	1.12	237.00	3808.00	3220	20231031	-37.27	1776	20240909	13.74	2950	-31.53	20240117	1776	13.74	20240909	3220	-37.27	20231031	1776	13.74	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
8	20240930	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	46	2	2.34	205912002	102653	153.29	1972	2030	1972	2550	1375	1964	2005.90	1.52	0	20904	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	5	1	31532546	634	8.48	0.53	12	0.33	237.00	3808.00	3220	20231031	-37.58	1776	20240909	13.18	2950	-31.86	20240117	1776	13.18	20240909	3220	-37.58	20231031	1776	13.18	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
9	20240930	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	28	2	1.43	14071364	7102	10.61	1972	1994	1972	2550	1375	1964	1981.32	1.52	0	1452	1995	1979	1969	1953	1943	1974	1948	158	586	500	1410	1	1	31532546	628	8.41	0.52	12	0.02	237.00	3808.00	3220	20231031	-38.14	1776	20240909	12.16	2950	-32.47	20240117	1776	12.16	20240909	3220	-38.14	20231031	1776	12.16	20240909	5.26	N	024740	500	157 억		478503	N	N	0	N	00	N
10	20240927	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	-6	5	-0.30	120921357	61444	94.39	1970	1985	1959	2560	1379	1970	1968.00	1.55	0	-10077	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	619	8.29	0.52	12	0.19	237.00	3808.00	3220	20231031	-39.01	1776	20240909	10.59	2950	-33.42	20240117	1776	10.59	20240909	3220	-39.01	20231031	1776	10.59	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
11	20240927	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-4	5	-0.20	108241013	54995	84.49	1970	1985	1959	2560	1379	1970	1968.20	1.55	0	-9948	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	620	8.30	0.52	12	0.17	237.00	3808.00	3220	20231031	-38.94	1776	20240909	10.70	2950	-33.36	20240117	1776	10.70	20240909	3220	-38.94	20231031	1776	10.70	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
12	20240927	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-4	5	-0.20	75537865	38369	58.94	1970	1985	1959	2560	1379	1970	1968.72	1.55	0	-6079	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	620	8.30	0.52	12	0.12	237.00	3808.00	3220	20231031	-38.94	1776	20240909	10.70	2950	-33.36	20240117	1776	10.70	20240909	3220	-38.94	20231031	1776	10.70	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
13	20240927	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	62773139	31881	48.98	1970	1985	1959	2560	1379	1970	1968.98	1.55	0	-2244	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	621	8.31	0.52	12	0.10	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
14	20240927	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	60184073	30564	46.95	1970	1985	1959	2560	1379	1970	1969.12	1.55	0	-1001	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	621	8.31	0.52	12	0.10	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
15	20240927	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	47939236	24329	37.38	1970	1985	1959	2560	1379	1970	1970.46	1.55	0	-585	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	621	8.31	0.52	12	0.08	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
16	20240927	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	8	2	0.41	29438034	14964	22.99	1970	1985	1959	2560	1379	1970	1967.26	1.55	0	805	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	624	8.35	0.52	12	0.05	237.00	3808.00	3220	20231031	-38.57	1776	20240909	11.37	2950	-32.95	20240117	1776	11.37	20240909	3220	-38.57	20231031	1776	11.37	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
17	20240927	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	-11	5	-0.56	6454395	3277	5.03	1970	1970	1959	2560	1379	1970	1969.60	1.55	0	41	2000	1985	1964	1949	1928	1992	1956	158	590	500	1410	1	1	31532546	618	8.27	0.51	12	0.01	237.00	3808.00	3220	20231031	-39.16	1776	20240909	10.30	2950	-33.59	20240117	1776	10.30	20240909	3220	-39.16	20231031	1776	10.30	20240909	5.34	N	024740	500	157 억		488582	N	N	0	N	00	N
18	20240926	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-2	5	-0.10	126780028	64683	66.89	1957	1979	1943	2560	1381	1972	1960.02	1.54	0	3942	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	621	8.31	0.52	12	0.21	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
19	20240926	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	-3	5	-0.15	121898555	62204	64.32	1957	1979	1943	2560	1381	1972	1959.66	1.54	0	2244	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	621	8.31	0.52	12	0.20	237.00	3808.00	3220	20231031	-38.85	1776	20240909	10.87	2950	-33.25	20240117	1776	10.87	20240909	3220	-38.85	20231031	1776	10.87	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
20	20240926	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-2	5	-0.10	117253962	59842	61.88	1957	1979	1943	2560	1381	1972	1959.39	1.54	0	1888	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	621	8.31	0.52	12	0.19	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
21	20240926	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-6	5	-0.30	109297665	55789	57.69	1957	1979	1943	2560	1381	1972	1959.13	1.54	0	1486	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	620	8.30	0.52	12	0.18	237.00	3808.00	3220	20231031	-38.94	1776	20240909	10.70	2950	-33.36	20240117	1776	10.70	20240909	3220	-38.94	20231031	1776	10.70	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
22	20240926	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-11	5	-0.56	90906060	46416	48.00	1957	1979	1943	2560	1381	1972	1958.51	1.54	0	1144	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	618	8.27	0.51	12	0.15	237.00	3808.00	3220	20231031	-39.10	1776	20240909	10.42	2950	-33.53	20240117	1776	10.42	20240909	3220	-39.10	20231031	1776	10.42	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
23	20240926	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	-10	5	-0.51	51095619	26113	27.00	1957	1979	1943	2560	1381	1972	1956.71	1.54	0	3982	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	619	8.28	0.52	12	0.08	237.00	3808.00	3220	20231031	-39.07	1776	20240909	10.47	2950	-33.49	20240117	1776	10.47	20240909	3220	-39.07	20231031	1776	10.47	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
24	20240926	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-19	5	-0.96	35572956	18192	18.81	1957	1979	1943	2560	1381	1972	1955.42	1.54	0	3919	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	616	8.24	0.51	12	0.06	237.00	3808.00	3220	20231031	-39.35	1776	20240909	9.97	2950	-33.80	20240117	1776	9.97	20240909	3220	-39.35	20231031	1776	9.97	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
25	20240926	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	-28	5	-1.42	19160496	9819	10.15	1957	1957	1943	2560	1381	1972	1951.37	1.54	0	1985	2001	1986	1973	1958	1945	1994	1966	158	588	500	1410	1	1	31532546	613	8.20	0.51	12	0.03	237.00	3808.00	3220	20231031	-39.63	1776	20240909	9.46	2950	-34.10	20240117	1776	9.46	20240909	3220	-39.63	20231031	1776	9.46	20240909	5.35	N	024740	500	157 억		484640	N	N	0	N	00	N
26	20240925	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	9	2	0.46	189979491	96276	119.90	1963	1988	1960	2550	1375	1963	1973.32	1.43	0	30301	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	622	8.32	0.52	12	0.31	237.00	3808.00	3220	20231031	-38.76	1776	20240909	11.04	2950	-33.15	20240117	1776	11.04	20240909	3220	-38.76	20231031	1776	11.04	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
27	20240925	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	13	2	0.66	124974733	63429	78.99	1963	1979	1960	2550	1375	1963	1970.31	1.43	0	27783	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	623	8.34	0.52	12	0.20	237.00	3808.00	3220	20231031	-38.63	1776	20240909	11.26	2950	-33.02	20240117	1776	11.26	20240909	3220	-38.63	20231031	1776	11.26	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
28	20240925	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	13	2	0.66	105184397	53395	66.50	1963	1979	1960	2550	1375	1963	1969.93	1.43	0	25620	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	623	8.34	0.52	12	0.17	237.00	3808.00	3220	20231031	-38.63	1776	20240909	11.26	2950	-33.02	20240117	1776	11.26	20240909	3220	-38.63	20231031	1776	11.26	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
29	20240925	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	10	2	0.51	92718975	47085	58.64	1963	1979	1960	2550	1375	1963	1969.18	1.43	0	22958	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	622	8.32	0.52	12	0.15	237.00	3808.00	3220	20231031	-38.73	1776	20240909	11.09	2950	-33.12	20240117	1776	11.09	20240909	3220	-38.73	20231031	1776	11.09	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
30	20240925	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	1	2	0.05	60360821	30679	38.21	1963	1977	1960	2550	1375	1963	1967.50	1.43	0	15489	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	619	8.29	0.52	12	0.10	237.00	3808.00	3220	20231031	-39.01	1776	20240909	10.59	2950	-33.42	20240117	1776	10.59	20240909	3220	-39.01	20231031	1776	10.59	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
31	20240925	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	8	2	0.41	56226007	28574	35.59	1963	1977	1960	2550	1375	1963	1967.73	1.43	0	14896	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	622	8.32	0.52	12	0.09	237.00	3808.00	3220	20231031	-38.79	1776	20240909	10.98	2950	-33.19	20240117	1776	10.98	20240909	3220	-38.79	20231031	1776	10.98	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
32	20240925	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	10	2	0.51	33128358	16820	20.95	1963	1977	1960	2550	1375	1963	1969.58	1.43	0	9069	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	622	8.32	0.52	12	0.05	237.00	3808.00	3220	20231031	-38.73	1776	20240909	11.09	2950	-33.12	20240117	1776	11.09	20240909	3220	-38.73	20231031	1776	11.09	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
33	20240925	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	7	2	0.36	1437007	732	0.91	1963	1970	1963	2550	1375	1963	1963.12	1.43	0	-69	1997	1980	1971	1954	1945	1975	1949	158	587	500	1410	1	1	31532546	621	8.31	0.52	12	0.00	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.35	N	024740	500	157 억		452047	N	N	0	N	00	N
34	20240924	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	-3	5	-0.15	158402097	80294	73.22	1966	1988	1962	2555	1377	1966	1972.91	1.40	0	9308	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	619	8.28	0.52	12	0.25	237.00	3808.00	3220	20231031	-39.04	1776	20240909	10.53	2950	-33.46	20240117	1776	10.53	20240909	3220	-39.04	20231031	1776	10.53	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
35	20240924	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	-4	5	-0.20	150433467	76235	69.52	1966	1988	1962	2555	1377	1966	1973.43	1.40	0	9147	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	619	8.28	0.52	12	0.24	237.00	3808.00	3220	20231031	-39.07	1776	20240909	10.47	2950	-33.49	20240117	1776	10.47	20240909	3220	-39.07	20231031	1776	10.47	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
36	20240924	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	2	2	0.10	122053322	61805	56.36	1966	1988	1965	2555	1377	1966	1975.03	1.40	0	8891	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	621	8.30	0.52	12	0.20	237.00	3808.00	3220	20231031	-38.88	1776	20240909	10.81	2950	-33.29	20240117	1776	10.81	20240909	3220	-38.88	20231031	1776	10.81	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
37	20240924	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-1	5	-0.05	118829629	60168	54.87	1966	1988	1965	2555	1377	1966	1975.19	1.40	0	8954	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	620	8.29	0.52	12	0.19	237.00	3808.00	3220	20231031	-38.98	1776	20240909	10.64	2950	-33.39	20240117	1776	10.64	20240909	3220	-38.98	20231031	1776	10.64	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
38	20240924	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	19	2	0.97	79406828	40186	36.65	1966	1988	1966	2555	1377	1966	1976.37	1.40	0	8336	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	626	8.38	0.52	12	0.13	237.00	3808.00	3220	20231031	-38.35	1776	20240909	11.77	2950	-32.71	20240117	1776	11.77	20240909	3220	-38.35	20231031	1776	11.77	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
39	20240924	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	15	2	0.76	48549711	24612	22.45	1966	1985	1966	2555	1377	1966	1973.03	1.40	0	4770	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	625	8.36	0.52	12	0.08	237.00	3808.00	3220	20231031	-38.48	1776	20240909	11.54	2950	-32.85	20240117	1776	11.54	20240909	3220	-38.48	20231031	1776	11.54	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
40	20240924	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	7	2	0.36	28191692	14300	13.04	1966	1985	1966	2555	1377	1966	1972.09	1.40	0	329	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	622	8.32	0.52	12	0.05	237.00	3808.00	3220	20231031	-38.73	1776	20240909	11.09	2950	-33.12	20240117	1776	11.09	20240909	3220	-38.73	20231031	1776	11.09	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
41	20240924	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	17	2	0.86	3872167	1969	1.80	1966	1985	1966	2555	1377	1966	1968.37	1.40	0	-55	1991	1978	1962	1949	1933	1985	1956	158	589	500	1410	1	1	31532546	625	8.37	0.52	12	0.01	237.00	3808.00	3220	20231031	-38.42	1776	20240909	11.66	2950	-32.78	20240117	1776	11.66	20240909	3220	-38.42	20231031	1776	11.66	20240909	5.41	N	024740	500	157 억		442515	N	N	0	N	00	N
42	20240923	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	26	2	1.34	212060842	108417	81.11	1946	1975	1946	2520	1358	1940	1955.96	1.36	0	13451	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	620	8.30	0.52	12	0.34	237.00	3808.00	3220	20231031	-38.94	1776	20240909	10.70	2950	-33.36	20240117	1776	10.70	20240909	3220	-38.94	20231031	1776	10.70	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
43	20240923	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1967	27	2	1.39	202787148	103683	77.57	1946	1975	1946	2520	1358	1940	1955.84	1.36	0	13302	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	620	8.30	0.52	12	0.33	237.00	3808.00	3220	20231031	-38.91	1776	20240909	10.75	2950	-33.32	20240117	1776	10.75	20240909	3220	-38.91	20231031	1776	10.75	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
44	20240923	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	15	2	0.77	180627681	92399	69.12	1946	1975	1946	2520	1358	1940	1954.87	1.36	0	9274	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	616	8.25	0.51	12	0.29	237.00	3808.00	3220	20231031	-39.29	1776	20240909	10.08	2950	-33.73	20240117	1776	10.08	20240909	3220	-39.29	20231031	1776	10.08	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
45	20240923	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	30	2	1.55	161801363	82812	61.95	1946	1970	1946	2520	1358	1940	1953.84	1.36	0	11323	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	621	8.31	0.52	12	0.26	237.00	3808.00	3220	20231031	-38.82	1776	20240909	10.92	2950	-33.22	20240117	1776	10.92	20240909	3220	-38.82	20231031	1776	10.92	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
46	20240923	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	11	2	0.57	111563979	57168	42.77	1946	1959	1946	2520	1358	1940	1951.51	1.36	0	2418	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	615	8.23	0.51	12	0.18	237.00	3808.00	3220	20231031	-39.41	1776	20240909	9.85	2950	-33.86	20240117	1776	9.85	20240909	3220	-39.41	20231031	1776	9.85	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
47	20240923	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	15	2	0.77	100220819	51347	38.41	1946	1959	1946	2520	1358	1940	1951.83	1.36	0	2287	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	616	8.25	0.51	12	0.16	237.00	3808.00	3220	20231031	-39.29	1776	20240909	10.08	2950	-33.73	20240117	1776	10.08	20240909	3220	-39.29	20231031	1776	10.08	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
48	20240923	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	14	2	0.72	74022514	37913	28.36	1946	1959	1946	2520	1358	1940	1952.43	1.36	0	1569	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	616	8.24	0.51	12	0.12	237.00	3808.00	3220	20231031	-39.32	1776	20240909	10.02	2950	-33.76	20240117	1776	10.02	20240909	3220	-39.32	20231031	1776	10.02	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
49	20240923	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	10	2	0.52	13828289	7085	5.30	1946	1959	1946	2520	1358	1940	1951.77	1.36	0	736	1985	1962	1921	1898	1857	1974	1910	158	580	500	1390	1	1	31532546	615	8.23	0.51	12	0.02	237.00	3808.00	3220	20231031	-39.44	1776	20240909	9.80	2950	-33.90	20240117	1776	9.80	20240909	3220	-39.44	20231031	1776	9.80	20240909	5.48	N	024740	500	157 억		428593	N	N	0	N	00	N
50	20240913	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	1	2	0.05	138650671	73783	62.51	1915	1915	1860	2440	1316	1880	1879.16	1.16	0	-9050	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	593	7.94	0.49	12	0.23	237.00	3808.00	3220	20231031	-41.58	1776	20240909	5.91	2950	-36.24	20240117	1776	5.91	20240909	3220	-41.58	20231031	1776	5.91	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
51	20240913	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	-2	5	-0.11	122092083	64962	55.03	1915	1915	1860	2440	1316	1880	1879.44	1.16	0	-9705	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	592	7.92	0.49	12	0.21	237.00	3808.00	3220	20231031	-41.68	1776	20240909	5.74	2950	-36.34	20240117	1776	5.74	20240909	3220	-41.68	20231031	1776	5.74	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
52	20240913	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-10	5	-0.53	108043965	57470	48.69	1915	1915	1860	2440	1316	1880	1880.01	1.16	0	-12631	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	590	7.89	0.49	12	0.18	237.00	3808.00	3220	20231031	-41.93	1776	20240909	5.29	2950	-36.61	20240117	1776	5.29	20240909	3220	-41.93	20231031	1776	5.29	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
53	20240913	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-6	5	-0.32	85364734	45328	38.40	1915	1915	1869	2440	1316	1880	1883.27	1.16	0	-13492	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	591	7.91	0.49	12	0.14	237.00	3808.00	3220	20231031	-41.80	1776	20240909	5.52	2950	-36.47	20240117	1776	5.52	20240909	3220	-41.80	20231031	1776	5.52	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
54	20240913	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-3	5	-0.16	71861522	38122	32.30	1915	1915	1869	2440	1316	1880	1885.04	1.16	0	-10229	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	592	7.92	0.49	12	0.12	237.00	3808.00	3220	20231031	-41.71	1776	20240909	5.69	2950	-36.37	20240117	1776	5.69	20240909	3220	-41.71	20231031	1776	5.69	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
55	20240913	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	-1	5	-0.05	65508102	34747	29.44	1915	1915	1869	2440	1316	1880	1885.29	1.16	0	-9452	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	592	7.93	0.49	12	0.11	237.00	3808.00	3220	20231031	-41.65	1776	20240909	5.80	2950	-36.31	20240117	1776	5.80	20240909	3220	-41.65	20231031	1776	5.80	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
56	20240913	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	0	3	0.00	42128767	22304	18.89	1915	1915	1879	2440	1316	1880	1888.84	1.16	0	-5488	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	593	7.93	0.49	12	0.07	237.00	3808.00	3220	20231031	-41.61	1776	20240909	5.86	2950	-36.27	20240117	1776	5.86	20240909	3220	-41.61	20231031	1776	5.86	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
57	20240913	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	31	2	1.65	6188279	3234	2.74	1915	1915	1887	2440	1316	1880	1913.51	1.16	0	-758	1898	1888	1874	1864	1850	1894	1870	158	560	500	1350	1	1	31532546	603	8.06	0.50	12	0.01	237.00	3808.00	3220	20231031	-40.65	1776	20240909	7.60	2950	-35.22	20240117	1776	7.60	20240909	3220	-40.65	20231031	1776	7.60	20240909	5.40	N	024740	500	157 억		365586	N	N	0	N	00	N
58	20240912	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	40	2	2.17	183869754	98204	132.78	1875	1884	1860	2390	1288	1840	1872.32	1.01	0	47819	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	593	7.93	0.49	12	0.31	237.00	3808.00	3220	20231031	-41.61	1776	20240909	5.86	2950	-36.27	20240117	1776	5.86	20240909	3220	-41.61	20231031	1776	5.86	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
59	20240912	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	39	2	2.12	144344870	77123	104.28	1875	1881	1860	2390	1288	1840	1871.62	1.01	0	38848	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	592	7.93	0.49	12	0.24	237.00	3808.00	3220	20231031	-41.65	1776	20240909	5.80	2950	-36.31	20240117	1776	5.80	20240909	3220	-41.65	20231031	1776	5.80	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
60	20240912	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	35	2	1.90	136436029	72910	98.58	1875	1881	1860	2390	1288	1840	1871.29	1.01	0	36747	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	591	7.91	0.49	12	0.23	237.00	3808.00	3220	20231031	-41.77	1776	20240909	5.57	2950	-36.44	20240117	1776	5.57	20240909	3220	-41.77	20231031	1776	5.57	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
61	20240912	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	30	2	1.63	124249041	66399	89.78	1875	1881	1860	2390	1288	1840	1871.25	1.01	0	32318	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	590	7.89	0.49	12	0.21	237.00	3808.00	3220	20231031	-41.93	1776	20240909	5.29	2950	-36.61	20240117	1776	5.29	20240909	3220	-41.93	20231031	1776	5.29	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
62	20240912	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	32	2	1.74	108412669	57923	78.32	1875	1881	1860	2390	1288	1840	1871.67	1.01	0	26996	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	590	7.90	0.49	12	0.18	237.00	3808.00	3220	20231031	-41.86	1776	20240909	5.41	2950	-36.54	20240117	1776	5.41	20240909	3220	-41.86	20231031	1776	5.41	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
63	20240912	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	35	2	1.90	103961820	55548	75.11	1875	1881	1860	2390	1288	1840	1871.57	1.01	0	25600	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	591	7.91	0.49	12	0.18	237.00	3808.00	3220	20231031	-41.77	1776	20240909	5.57	2950	-36.44	20240117	1776	5.57	20240909	3220	-41.77	20231031	1776	5.57	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
64	20240912	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	28	2	1.52	67516833	36054	48.75	1875	1881	1860	2390	1288	1840	1872.66	1.01	0	18107	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	589	7.88	0.49	12	0.11	237.00	3808.00	3220	20231031	-41.99	1776	20240909	5.18	2950	-36.68	20240117	1776	5.18	20240909	3220	-41.99	20231031	1776	5.18	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
65	20240912	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	37	2	2.01	7933462	4227	5.72	1875	1879	1875	2390	1288	1840	1876.85	1.01	0	-696	1888	1864	1851	1827	1814	1857	1820	158	550	500	1320	1	1	31532546	592	7.92	0.49	12	0.01	237.00	3808.00	3220	20231031	-41.71	1776	20240909	5.69	2950	-36.37	20240117	1776	5.69	20240909	3220	-41.71	20231031	1776	5.69	20240909	5.38	N	024740	500	157 억		317107	N	N	0	N	00	N
66	20240911	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-13	5	-0.70	135814836	73579	62.71	1875	1875	1838	2405	1298	1853	1845.85	1.03	0	-8855	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	580	7.76	0.48	12	0.23	237.00	3808.00	3220	20231031	-42.86	1776	20240909	3.60	2950	-37.63	20240117	1776	3.60	20240909	3220	-42.86	20231031	1776	3.60	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
67	20240911	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-5	5	-0.27	127527412	69075	58.87	1875	1875	1839	2405	1298	1853	1846.22	1.03	0	-8621	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	583	7.80	0.49	12	0.22	237.00	3808.00	3220	20231031	-42.61	1776	20240909	4.05	2950	-37.36	20240117	1776	4.05	20240909	3220	-42.61	20231031	1776	4.05	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
68	20240911	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-6	5	-0.32	104457859	56551	48.20	1875	1875	1840	2405	1298	1853	1847.14	1.03	0	-9881	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	582	7.79	0.49	12	0.18	237.00	3808.00	3220	20231031	-42.64	1776	20240909	4.00	2950	-37.39	20240117	1776	4.00	20240909	3220	-42.64	20231031	1776	4.00	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
69	20240911	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-3	5	-0.16	50592025	27337	23.30	1875	1875	1840	2405	1298	1853	1850.68	1.03	0	-13043	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	583	7.81	0.49	12	0.09	237.00	3808.00	3220	20231031	-42.55	1776	20240909	4.17	2950	-37.29	20240117	1776	4.17	20240909	3220	-42.55	20231031	1776	4.17	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
70	20240911	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	0	3	0.00	37777681	20405	17.39	1875	1875	1840	2405	1298	1853	1851.39	1.03	0	-7206	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	584	7.82	0.49	12	0.06	237.00	3808.00	3220	20231031	-42.45	1776	20240909	4.34	2950	-37.19	20240117	1776	4.34	20240909	3220	-42.45	20231031	1776	4.34	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
71	20240911	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-8	5	-0.43	29500520	15913	13.56	1875	1875	1840	2405	1298	1853	1853.86	1.03	0	-7468	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	582	7.78	0.48	12	0.05	237.00	3808.00	3220	20231031	-42.70	1776	20240909	3.89	2950	-37.46	20240117	1776	3.89	20240909	3220	-42.70	20231031	1776	3.89	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
72	20240911	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	2	2	0.11	14666731	7891	6.73	1875	1875	1843	2405	1298	1853	1858.67	1.03	0	-2266	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	585	7.83	0.49	12	0.03	237.00	3808.00	3220	20231031	-42.39	1776	20240909	4.45	2950	-37.12	20240117	1776	4.45	20240909	3220	-42.39	20231031	1776	4.45	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
73	20240911	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	22	2	1.19	1790575	955	0.81	1875	1875	1872	2405	1298	1853	1874.95	1.03	0	-180	1943	1898	1870	1825	1797	1884	1811	158	552	500	1330	1	1	31532546	591	7.91	0.49	12	0.00	237.00	3808.00	3220	20231031	-41.77	1776	20240909	5.57	2950	-36.44	20240117	1776	5.57	20240909	3220	-41.77	20231031	1776	5.57	20240909	5.47	N	024740	500	157 억		325963	N	N	0	N	00	N
74	20240910	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	23	2	1.26	213645205	114196	136.67	1915	1915	1842	2375	1281	1830	1870.87	1.07	0	-12205	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	584	7.82	0.49	12	0.36	237.00	3808.00	3220	20231031	-42.45	1776	20240909	4.34	2950	-37.19	20240117	1776	4.34	20240909	3220	-42.45	20231031	1776	4.34	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
75	20240910	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	15	2	0.82	209312856	111850	133.86	1915	1915	1842	2375	1281	1830	1871.37	1.07	0	-12160	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	582	7.78	0.48	12	0.35	237.00	3808.00	3220	20231031	-42.70	1776	20240909	3.89	2950	-37.46	20240117	1776	3.89	20240909	3220	-42.70	20231031	1776	3.89	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
76	20240910	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	23	2	1.26	187252254	99914	119.57	1915	1915	1842	2375	1281	1830	1874.13	1.07	0	-11726	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	584	7.82	0.49	12	0.32	237.00	3808.00	3220	20231031	-42.45	1776	20240909	4.34	2950	-37.19	20240117	1776	4.34	20240909	3220	-42.45	20231031	1776	4.34	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
77	20240910	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	24	2	1.31	183060080	97647	116.86	1915	1915	1842	2375	1281	1830	1874.71	1.07	0	-11765	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	585	7.82	0.49	12	0.31	237.00	3808.00	3220	20231031	-42.42	1776	20240909	4.39	2950	-37.15	20240117	1776	4.39	20240909	3220	-42.42	20231031	1776	4.39	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
78	20240910	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	33	2	1.80	109567458	57955	69.36	1915	1915	1859	2375	1281	1830	1890.56	1.07	0	-5858	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	587	7.86	0.49	12	0.18	237.00	3808.00	3220	20231031	-42.14	1776	20240909	4.90	2950	-36.85	20240117	1776	4.90	20240909	3220	-42.14	20231031	1776	4.90	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
79	20240910	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	39	2	2.13	102883009	54368	65.07	1915	1915	1859	2375	1281	1830	1892.34	1.07	0	-5078	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	589	7.89	0.49	12	0.17	237.00	3808.00	3220	20231031	-41.96	1776	20240909	5.24	2950	-36.64	20240117	1776	5.24	20240909	3220	-41.96	20231031	1776	5.24	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
80	20240910	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	60	2	3.28	90733049	47878	57.30	1915	1915	1859	2375	1281	1830	1895.09	1.07	0	-5122	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	596	7.97	0.50	12	0.15	237.00	3808.00	3220	20231031	-41.30	1776	20240909	6.42	2950	-35.93	20240117	1776	6.42	20240909	3220	-41.30	20231031	1776	6.42	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
81	20240910	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1894	64	2	3.50	42189702	22073	26.42	1915	1915	1859	2375	1281	1830	1911.37	1.07	0	-6539	1915	1872	1824	1781	1733	1894	1803	158	545	500	1310	1	1	31532546	597	7.99	0.50	12	0.07	237.00	3808.00	3220	20231031	-41.18	1776	20240909	6.64	2950	-35.80	20240117	1776	6.64	20240909	3220	-41.18	20231031	1776	6.64	20240909	5.50	N	024740	500	157 억		337383	N	N	0	N	00	N
82	20240909	160323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	0	3	0.00	150094556	82167	83.18	1776	1867	1776	2375	1281	1830	1826.66	1.01	0	17900	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	577	7.72	0.48	12	0.26	237.00	3808.00	3220	20231031	-43.17	1776	20240909	3.04	2950	-37.97	20240117	1776	3.04	20240909	3220	-43.17	20231031	1776	3.04	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
83	20240909	150324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1839	9	2	0.49	133570974	73148	74.05	1776	1867	1776	2375	1281	1830	1826.04	1.01	0	15296	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	580	7.76	0.48	12	0.23	237.00	3808.00	3220	20231031	-42.89	1776	20240909	3.55	2950	-37.66	20240117	1776	3.55	20240909	3220	-42.89	20231031	1776	3.55	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
84	20240909	140326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1832	2	2	0.11	125754666	68895	69.75	1776	1867	1776	2375	1281	1830	1825.31	1.01	0	13259	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	578	7.73	0.48	12	0.22	237.00	3808.00	3220	20231031	-43.11	1776	20240909	3.15	2950	-37.90	20240117	1776	3.15	20240909	3220	-43.11	20231031	1776	3.15	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
85	20240909	130323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1836	6	2	0.33	106784252	58562	59.28	1776	1867	1776	2375	1281	1830	1823.44	1.01	0	9156	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	579	7.75	0.48	12	0.19	237.00	3808.00	3220	20231031	-42.98	1776	20240909	3.38	2950	-37.76	20240117	1776	3.38	20240909	3220	-42.98	20231031	1776	3.38	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
86	20240909	120323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1850	20	2	1.09	102011156	55975	56.67	1776	1867	1776	2375	1281	1830	1822.44	1.01	0	9017	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	583	7.81	0.49	12	0.18	237.00	3808.00	3220	20231031	-42.55	1776	20240909	4.17	2950	-37.29	20240117	1776	4.17	20240909	3220	-42.55	20231031	1776	4.17	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
87	20240909	110323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1847	17	2	0.93	78163337	43145	43.68	1776	1847	1776	2375	1281	1830	1811.64	1.01	0	6655	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	582	7.79	0.49	12	0.14	237.00	3808.00	3220	20231031	-42.64	1776	20240909	4.00	2950	-37.39	20240117	1776	4.00	20240909	3220	-42.64	20231031	1776	4.00	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
88	20240909	100326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1820	-10	5	-0.55	51031005	28298	28.65	1776	1829	1776	2375	1281	1830	1803.34	1.01	0	3627	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	574	7.68	0.48	12	0.09	237.00	3808.00	3220	20231031	-43.48	1776	20240909	2.48	2950	-38.31	20240117	1776	2.48	20240909	3220	-43.48	20231031	1776	2.48	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
89	20240909	090322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1822	-8	5	-0.44	11725757	6572	6.65	1776	1826	1776	2375	1281	1830	1784.20	1.01	0	707	1894	1861	1838	1805	1782	1850	1794	158	545	500	1310	1	1	31532546	575	7.69	0.48	12	0.02	237.00	3808.00	3220	20231031	-43.42	1776	20240909	2.59	2950	-38.24	20240117	1776	2.59	20240909	3220	-43.42	20231031	1776	2.59	20240909	5.58	N	024740	500	157 억		317130	N	N	0	N	00	N
90	20240906	160320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	-41	5	-2.19	179520186	98099	50.43	1855	1871	1815	2430	1310	1871	1829.99	1.04	0	-12524	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	577	7.72	0.48	12	0.31	237.00	3808.00	3220	20231031	-43.17	1815	20240906	0.83	2950	-37.97	20240117	1815	0.83	20240906	3220	-43.17	20231031	1815	0.83	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
91	20240906	150325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1827	-44	5	-2.35	162873873	88986	45.74	1855	1871	1815	2430	1310	1871	1830.33	1.04	0	-16497	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	576	7.71	0.48	12	0.28	237.00	3808.00	3220	20231031	-43.26	1815	20240906	0.66	2950	-38.07	20240117	1815	0.66	20240906	3220	-43.26	20231031	1815	0.66	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
92	20240906	140326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1828	-43	5	-2.30	147222893	80403	41.33	1855	1871	1815	2430	1310	1871	1831.06	1.04	0	-18710	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	576	7.71	0.48	12	0.25	237.00	3808.00	3220	20231031	-43.23	1815	20240906	0.72	2950	-38.03	20240117	1815	0.72	20240906	3220	-43.23	20231031	1815	0.72	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
93	20240906	130322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1826	-45	5	-2.41	125162033	68317	35.12	1855	1871	1815	2430	1310	1871	1832.08	1.04	0	-19540	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	576	7.70	0.48	12	0.22	237.00	3808.00	3220	20231031	-43.29	1815	20240906	0.61	2950	-38.10	20240117	1815	0.61	20240906	3220	-43.29	20231031	1815	0.61	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
94	20240906	120325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1826	-45	5	-2.41	101087554	55115	28.33	1855	1871	1815	2430	1310	1871	1834.12	1.04	0	-21576	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	576	7.70	0.48	12	0.17	237.00	3808.00	3220	20231031	-43.29	1815	20240906	0.61	2950	-38.10	20240117	1815	0.61	20240906	3220	-43.29	20231031	1815	0.61	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
95	20240906	110326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1821	-50	5	-2.67	87122745	47484	24.41	1855	1871	1815	2430	1310	1871	1834.78	1.04	0	-19677	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	574	7.68	0.48	12	0.15	237.00	3808.00	3220	20231031	-43.45	1815	20240906	0.33	2950	-38.27	20240117	1815	0.33	20240906	3220	-43.45	20231031	1815	0.33	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
96	20240906	100322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1843	-28	5	-1.50	33389185	18064	9.29	1855	1871	1837	2430	1310	1871	1848.38	1.04	0	-3208	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	581	7.78	0.48	12	0.06	237.00	3808.00	3220	20231031	-42.76	1837	20240906	0.33	2950	-37.53	20240117	1837	0.33	20240906	3220	-42.76	20231031	1837	0.33	20240906	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
97	20240906	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-1	5	-0.05	2319321	1247	0.64	1855	1871	1855	2430	1310	1871	1859.92	1.04	0	211	1926	1898	1869	1841	1812	1884	1827	158	559	500	1340	1	1	31532546	590	7.89	0.49	12	0.00	237.00	3808.00	3220	20231031	-41.93	1840	20240905	1.63	2950	-36.61	20240117	1840	1.63	20240905	3220	-41.93	20231031	1840	1.63	20240905	5.59	N	024740	500	157 억		329513	N	N	0	N	00	N
98	20240905	160318	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1871	11	2	0.59	358305754	192375	74.91	1880	1897	1840	2415	1302	1860	1862.54	0.93	0	36419	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	590	7.89	0.49	12	0.61	237.00	3808.00	3220	20231031	-41.89	1840	20240905	1.68	2950	-36.58	20240117	1840	1.68	20240905	3220	-41.89	20231031	1840	1.68	20240905	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
99	20240905	150324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1872	12	2	0.65	300167122	161204	62.77	1880	1897	1840	2415	1302	1860	1862.03	0.93	0	32907	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	590	7.90	0.49	12	0.51	237.00	3808.00	3220	20231031	-41.86	1840	20240905	1.74	2950	-36.54	20240117	1840	1.74	20240905	3220	-41.86	20231031	1840	1.74	20240905	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
100	20240905	140322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1853	-7	5	-0.38	204641022	109893	42.79	1880	1897	1840	2415	1302	1860	1862.18	0.93	0	6876	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	584	7.82	0.49	12	0.35	237.00	3808.00	3220	20231031	-42.45	1840	20240905	0.71	2950	-37.19	20240117	1840	0.71	20240905	3220	-42.45	20231031	1840	0.71	20240905	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
101	20240905	130324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1856	-4	5	-0.22	169820303	91072	35.46	1880	1897	1850	2415	1302	1860	1864.68	0.93	0	5999	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	585	7.83	0.49	12	0.29	237.00	3808.00	3220	20231031	-42.36	1850	20240905	0.32	2950	-37.08	20240117	1850	0.32	20240905	3220	-42.36	20231031	1850	0.32	20240905	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
102	20240905	120320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1857	-3	5	-0.16	138586274	74266	28.92	1880	1897	1851	2415	1302	1860	1866.08	0.93	0	5062	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	586	7.84	0.49	12	0.24	237.00	3808.00	3220	20231031	-42.33	1851	20240905	0.32	2950	-37.05	20240117	1851	0.32	20240905	3220	-42.33	20231031	1851	0.32	20240905	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
103	20240905	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	20	2	1.08	72049910	38485	14.99	1880	1897	1860	2415	1302	1860	1872.16	0.93	0	11049	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	593	7.93	0.49	12	0.12	237.00	3808.00	3220	20231031	-41.61	1852	20240904	1.51	2950	-36.27	20240117	1852	1.51	20240904	3220	-41.61	20231031	1852	1.51	20240904	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
104	20240905	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	31	2	1.67	55390898	29622	11.53	1880	1897	1860	2415	1302	1860	1869.92	0.93	0	11848	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	596	7.98	0.50	12	0.09	237.00	3808.00	3220	20231031	-41.27	1852	20240904	2.11	2950	-35.90	20240117	1852	2.11	20240904	3220	-41.27	20231031	1852	2.11	20240904	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
105	20240905	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	18	2	0.97	1248651	661	0.26	1880	1897	1878	2415	1302	1860	1889.03	0.93	0	-25	1981	1920	1886	1825	1791	1903	1808	158	555	500	1330	1	1	31532546	592	7.92	0.49	12	0.00	237.00	3808.00	3220	20231031	-41.68	1852	20240904	1.40	2950	-36.34	20240117	1852	1.40	20240904	3220	-41.68	20231031	1852	1.40	20240904	5.65	N	024740	500	157 억		292094	N	N	0	N	00	N
106	20240904	160316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1860	-90	5	-4.62	476329844	254265	376.89	1947	1947	1852	2535	1365	1950	1873.36	1.11	0	-56966	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	587	7.85	0.49	12	0.81	237.00	3808.00	3220	20231031	-42.24	1852	20240904	0.43	2950	-36.95	20240117	1852	0.43	20240904	3220	-42.24	20231031	1852	0.43	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
107	20240904	150320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1861	-89	5	-4.56	436657785	232938	345.28	1947	1947	1852	2535	1365	1950	1874.57	1.11	0	-60786	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	587	7.85	0.49	12	0.74	237.00	3808.00	3220	20231031	-42.20	1852	20240904	0.49	2950	-36.92	20240117	1852	0.49	20240904	3220	-42.20	20231031	1852	0.49	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
108	20240904	140320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1871	-79	5	-4.05	377852517	201339	298.44	1947	1947	1852	2535	1365	1950	1876.70	1.11	0	-70041	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	590	7.89	0.49	12	0.64	237.00	3808.00	3220	20231031	-41.89	1852	20240904	1.03	2950	-36.58	20240117	1852	1.03	20240904	3220	-41.89	20231031	1852	1.03	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
109	20240904	130319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1871	-79	5	-4.05	350127330	186530	276.49	1947	1947	1852	2535	1365	1950	1877.06	1.11	0	-69091	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	590	7.89	0.49	12	0.59	237.00	3808.00	3220	20231031	-41.89	1852	20240904	1.03	2950	-36.58	20240117	1852	1.03	20240904	3220	-41.89	20231031	1852	1.03	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
110	20240904	120317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1875	-75	5	-3.85	324020287	172581	255.81	1947	1947	1852	2535	1365	1950	1877.50	1.11	0	-62282	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	591	7.91	0.49	12	0.55	237.00	3808.00	3220	20231031	-41.77	1852	20240904	1.24	2950	-36.44	20240117	1852	1.24	20240904	3220	-41.77	20231031	1852	1.24	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
111	20240904	110318	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1869	-81	5	-4.15	307421049	163728	242.69	1947	1947	1852	2535	1365	1950	1877.63	1.11	0	-61492	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	589	7.89	0.49	12	0.52	237.00	3808.00	3220	20231031	-41.96	1852	20240904	0.92	2950	-36.64	20240117	1852	0.92	20240904	3220	-41.96	20231031	1852	0.92	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
112	20240904	100320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1856	-94	5	-4.82	240520166	127730	189.33	1947	1947	1855	2535	1365	1950	1883.04	1.11	0	-52828	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	585	7.83	0.49	12	0.41	237.00	3808.00	3220	20231031	-42.36	1855	20240904	0.05	2950	-37.08	20240117	1855	0.05	20240904	3220	-42.36	20231031	1855	0.05	20240904	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
113	20240904	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-26	5	-1.33	18777370	9706	14.39	1947	1947	1923	2535	1365	1950	1934.61	1.11	0	-6347	1976	1963	1954	1941	1932	1958	1936	158	585	500	1400	1	1	31532546	607	8.12	0.51	12	0.03	237.00	3808.00	3220	20231031	-40.25	1922	20240805	0.10	2950	-34.78	20240117	1922	0.10	20240805	3220	-40.25	20231031	1922	0.10	20240805	5.60	N	024740	500	157 억		349053	N	N	0	N	00	N
114	20240903	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-4	5	-0.20	129641792	66302	59.72	1965	1967	1945	2540	1368	1954	1955.32	1.09	0	564	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	615	8.23	0.51	12	0.21	237.00	3808.00	3220	20231031	-39.44	1922	20240805	1.46	2950	-33.90	20240117	1922	1.46	20240805	3220	-39.44	20231031	1922	1.46	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
115	20240903	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-1	5	-0.05	91922170	46946	42.29	1965	1967	1949	2540	1368	1954	1958.04	1.09	0	891	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	616	8.24	0.51	12	0.15	237.00	3808.00	3220	20231031	-39.35	1922	20240805	1.61	2950	-33.80	20240117	1922	1.61	20240805	3220	-39.35	20231031	1922	1.61	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
116	20240903	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	1	2	0.05	85091956	43452	39.14	1965	1967	1950	2540	1368	1954	1958.30	1.09	0	624	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	616	8.25	0.51	12	0.14	237.00	3808.00	3220	20231031	-39.29	1922	20240805	1.72	2950	-33.73	20240117	1922	1.72	20240805	3220	-39.29	20231031	1922	1.72	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
117	20240903	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	1	2	0.05	72632003	37076	33.40	1965	1967	1950	2540	1368	1954	1959.00	1.09	0	703	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	616	8.25	0.51	12	0.12	237.00	3808.00	3220	20231031	-39.29	1922	20240805	1.72	2950	-33.73	20240117	1922	1.72	20240805	3220	-39.29	20231031	1922	1.72	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
118	20240903	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	8	2	0.41	60548582	30894	27.83	1965	1967	1955	2540	1368	1954	1959.88	1.09	0	3527	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	619	8.28	0.52	12	0.10	237.00	3808.00	3220	20231031	-39.07	1922	20240805	2.08	2950	-33.49	20240117	1922	2.08	20240805	3220	-39.07	20231031	1922	2.08	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
119	20240903	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	7	2	0.36	43764676	22327	20.11	1965	1967	1955	2540	1368	1954	1960.17	1.09	0	2142	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	618	8.27	0.51	12	0.07	237.00	3808.00	3220	20231031	-39.10	1922	20240805	2.03	2950	-33.53	20240117	1922	2.03	20240805	3220	-39.10	20231031	1922	2.03	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
120	20240903	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	10	2	0.51	27305262	13926	12.54	1965	1967	1955	2540	1368	1954	1960.74	1.09	0	1543	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	619	8.29	0.52	12	0.04	237.00	3808.00	3220	20231031	-39.01	1922	20240805	2.19	2950	-33.42	20240117	1922	2.19	20240805	3220	-39.01	20231031	1922	2.19	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
121	20240903	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	2	2	0.10	1127253	574	0.52	1965	1965	1956	2540	1368	1954	1963.86	1.09	0	-54	2000	1977	1963	1940	1926	1970	1933	158	586	500	1400	1	1	31532546	617	8.25	0.51	12	0.00	237.00	3808.00	3220	20231031	-39.25	1922	20240805	1.77	2950	-33.69	20240117	1922	1.77	20240805	3220	-39.25	20231031	1922	1.77	20240805	5.65	N	024740	500	157 억		344842	N	N	0	N	00	N
122	20240902	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-31	5	-1.56	217100404	110932	102.54	1986	1986	1949	2580	1390	1985	1957.07	1.17	0	-28562	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	616	8.24	0.51	12	0.35	237.00	3808.00	3220	20231031	-39.32	1922	20240805	1.66	2950	-33.76	20240117	1922	1.66	20240805	3220	-39.32	20231031	1922	1.66	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
123	20240902	150314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-30	5	-1.51	198180222	101244	93.58	1986	1986	1949	2580	1390	1985	1957.45	1.17	0	-28410	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	616	8.25	0.51	12	0.32	237.00	3808.00	3220	20231031	-39.29	1922	20240805	1.72	2950	-33.73	20240117	1922	1.72	20240805	3220	-39.29	20231031	1922	1.72	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
124	20240902	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-25	5	-1.26	166006310	84779	78.36	1986	1986	1949	2580	1390	1985	1958.11	1.17	0	-25910	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	618	8.27	0.51	12	0.27	237.00	3808.00	3220	20231031	-39.13	1922	20240805	1.98	2950	-33.56	20240117	1922	1.98	20240805	3220	-39.13	20231031	1922	1.98	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
125	20240902	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-31	5	-1.56	132143668	67429	62.33	1986	1986	1949	2580	1390	1985	1959.75	1.17	0	-26256	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	616	8.24	0.51	12	0.21	237.00	3808.00	3220	20231031	-39.32	1922	20240805	1.66	2950	-33.76	20240117	1922	1.66	20240805	3220	-39.32	20231031	1922	1.66	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
126	20240902	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-30	5	-1.51	69266572	35244	32.58	1986	1986	1953	2580	1390	1985	1965.34	1.17	0	-25774	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	616	8.25	0.51	12	0.11	237.00	3808.00	3220	20231031	-39.29	1922	20240805	1.72	2950	-33.73	20240117	1922	1.72	20240805	3220	-39.29	20231031	1922	1.72	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
127	20240902	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	-14	5	-0.71	29520187	14954	13.82	1986	1986	1966	2580	1390	1985	1974.07	1.17	0	-8285	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	622	8.32	0.52	12	0.05	237.00	3808.00	3220	20231031	-38.79	1922	20240805	2.55	2950	-33.19	20240117	1922	2.55	20240805	3220	-38.79	20231031	1922	2.55	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
128	20240902	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	-4	5	-0.20	18319840	9272	8.57	1986	1986	1967	2580	1390	1985	1975.82	1.17	0	-5373	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	625	8.36	0.52	12	0.03	237.00	3808.00	3220	20231031	-38.48	1922	20240805	3.07	2950	-32.85	20240117	1922	3.07	20240805	3220	-38.48	20231031	1922	3.07	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N
129	20240902	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-5	5	-0.25	5563461	2806	2.59	1986	1986	1978	2580	1390	1985	1982.70	1.17	0	-1894	2013	1999	1976	1962	1939	2006	1969	158	595	500	1420	1	1	31532546	624	8.35	0.52	12	0.01	237.00	3808.00	3220	20231031	-38.51	1922	20240805	3.02	2950	-32.88	20240117	1922	3.02	20240805	3220	-38.51	20231031	1922	3.02	20240805	5.62	N	024740	500	157 억		368045	N	N	0	N	00	N