KissMeData/071850/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	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	35	2	1.51	98020760	42456	244.60	2315	2375	2260	3005	1625	2315	2308.76	0.65	0	2376	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	576	-2.62	0.56	12	0.17	-897.00	4223.00	2385	20240219	-1.47	1123	20240708	109.26	2385	-1.47	20240219	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
3	20240930	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	25	2	1.08	95259985	41279	237.82	2315	2375	2260	3005	1625	2315	2307.71	0.65	0	3059	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	574	-2.61	0.55	12	0.17	-897.00	4223.00	2385	20240219	-1.89	1123	20240708	108.37	2385	-1.89	20240219	1123	108.37	20240708	2645	-11.53	20240219	1123	108.37	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
4	20240930	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	5	2	0.22	90328235	39164	225.64	2315	2375	2260	3005	1625	2315	2306.41	0.65	0	3119	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	569	-2.59	0.55	12	0.16	-897.00	4223.00	2385	20240219	-2.73	1123	20240708	106.59	2385	-2.73	20240219	1123	106.59	20240708	2645	-12.29	20240219	1123	106.59	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
5	20240930	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	35	2	1.51	83656850	36312	209.21	2315	2375	2260	3005	1625	2315	2303.83	0.65	0	2551	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	576	-2.62	0.56	12	0.15	-897.00	4223.00	2385	20240219	-1.47	1123	20240708	109.26	2385	-1.47	20240219	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
6	20240930	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-5	5	-0.22	67973990	29562	170.32	2315	2375	2260	3005	1625	2315	2299.37	0.65	0	1885	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	567	-2.58	0.55	12	0.12	-897.00	4223.00	2385	20240219	-3.14	1123	20240708	105.70	2385	-3.14	20240219	1123	105.70	20240708	2645	-12.67	20240219	1123	105.70	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
7	20240930	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	5	2	0.22	58274955	25373	146.18	2315	2375	2260	3005	1625	2315	2296.73	0.65	0	480	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	569	-2.59	0.55	12	0.10	-897.00	4223.00	2385	20240219	-2.73	1123	20240708	106.59	2385	-2.73	20240219	1123	106.59	20240708	2645	-12.29	20240219	1123	106.59	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
8	20240930	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	0	3	0.00	46282425	20200	116.38	2315	2375	2260	3005	1625	2315	2291.21	0.65	0	-2628	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	568	-2.58	0.55	12	0.08	-897.00	4223.00	2385	20240219	-2.94	1123	20240708	106.14	2385	-2.94	20240219	1123	106.14	20240708	2645	-12.48	20240219	1123	106.14	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
9	20240930	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-5	5	-0.22	302715	131	0.75	2315	2315	2310	3005	1625	2315	2310.80	0.65	0	-131	2351	2332	2296	2277	2241	2342	2287	123	690	500	1480	5	1	24529188	567	-2.58	0.55	12	0.00	-897.00	4223.00	2385	20240219	-3.14	1123	20240708	105.70	2385	-3.14	20240219	1123	105.70	20240708	2645	-12.67	20240219	1123	105.70	20240708	0.00	N	071850	500	122 억		160124	N	N	0	N	00	N
10	20240927	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-5	5	-0.22	39770285	17357	20.69	2315	2315	2260	3015	1625	2320	2291.31	0.67	0	-3786	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	568	-2.58	0.55	12	0.07	-897.00	4223.00	2385	20240219	-2.94	1123	20240708	106.14	2385	-2.94	20240219	1123	106.14	20240708	2645	-12.48	20240219	1123	106.14	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
11	20240927	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-25	5	-1.08	27664575	12113	14.44	2315	2315	2260	3015	1625	2320	2283.87	0.67	0	-3209	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	563	-2.56	0.54	12	0.05	-897.00	4223.00	2385	20240219	-3.77	1123	20240708	104.36	2385	-3.77	20240219	1123	104.36	20240708	2645	-13.23	20240219	1123	104.36	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
12	20240927	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-20	5	-0.86	25020780	10960	13.07	2315	2315	2260	3015	1625	2320	2282.92	0.67	0	-2721	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	564	-2.56	0.54	12	0.04	-897.00	4223.00	2385	20240219	-3.56	1123	20240708	104.81	2385	-3.56	20240219	1123	104.81	20240708	2645	-13.04	20240219	1123	104.81	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
13	20240927	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-60	5	-2.59	23159850	10147	12.10	2315	2315	2260	3015	1625	2320	2282.43	0.67	0	-2018	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	554	-2.52	0.54	12	0.04	-897.00	4223.00	2385	20240219	-5.24	1123	20240708	101.25	2385	-5.24	20240219	1123	101.25	20240708	2645	-14.56	20240219	1123	101.25	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
14	20240927	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-40	5	-1.72	16566825	7237	8.63	2315	2315	2270	3015	1625	2320	2289.18	0.67	0	-1599	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	559	-2.54	0.54	12	0.03	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
15	20240927	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-30	5	-1.29	6398430	2780	3.31	2315	2315	2280	3015	1625	2320	2301.59	0.67	0	-1198	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	562	-2.55	0.54	12	0.01	-897.00	4223.00	2385	20240219	-3.98	1123	20240708	103.92	2385	-3.98	20240219	1123	103.92	20240708	2645	-13.42	20240219	1123	103.92	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
16	20240927	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-20	5	-0.86	2235750	969	1.16	2315	2315	2280	3015	1625	2320	2307.28	0.67	0	-490	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	564	-2.56	0.54	12	0.00	-897.00	4223.00	2385	20240219	-3.56	1123	20240708	104.81	2385	-3.56	20240219	1123	104.81	20240708	2645	-13.04	20240219	1123	104.81	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
17	20240927	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-5	5	-0.22	936610	406	0.48	2315	2315	2280	3015	1625	2320	2306.92	0.67	0	-276	2396	2357	2281	2242	2166	2377	2262	123	695	500	1480	5	1	24529188	568	-2.58	0.55	12	0.00	-897.00	4223.00	2385	20240219	-2.94	1123	20240708	106.14	2385	-2.94	20240219	1123	106.14	20240708	2645	-12.48	20240219	1123	106.14	20240708	0.00	N	071850	500	122 억		163566	N	N	0	N	00	N
18	20240926	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	60	2	2.65	190900070	83445	203.21	2240	2320	2205	2935	1585	2260	2287.52	0.60	0	16889	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	569	-2.59	0.55	12	0.34	-897.00	4223.00	2385	20240219	-2.73	1123	20240708	106.59	2385	-2.73	20240219	1123	106.59	20240708	2645	-12.29	20240219	1123	106.59	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
19	20240926	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	55	2	2.43	186289330	81454	198.36	2240	2320	2205	2935	1585	2260	2287.05	0.60	0	16447	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	568	-2.58	0.55	12	0.33	-897.00	4223.00	2385	20240219	-2.94	1123	20240708	106.14	2385	-2.94	20240219	1123	106.14	20240708	2645	-12.48	20240219	1123	106.14	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
20	20240926	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	50	2	2.21	144188430	63192	153.89	2240	2320	2205	2935	1585	2260	2281.75	0.60	0	12580	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	567	-2.58	0.55	12	0.26	-897.00	4223.00	2385	20240219	-3.14	1123	20240708	105.70	2385	-3.14	20240219	1123	105.70	20240708	2645	-12.67	20240219	1123	105.70	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
21	20240926	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	30	2	1.33	47690640	21232	51.71	2240	2290	2205	2935	1585	2260	2246.17	0.60	0	20	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	562	-2.55	0.54	12	0.09	-897.00	4223.00	2385	20240219	-3.98	1123	20240708	103.92	2385	-3.98	20240219	1123	103.92	20240708	2645	-13.42	20240219	1123	103.92	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
22	20240926	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	24426030	10991	26.77	2240	2280	2205	2935	1585	2260	2222.37	0.60	0	1425	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	549	-2.50	0.53	12	0.04	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
23	20240926	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-25	5	-1.11	21338420	9612	23.41	2240	2280	2205	2935	1585	2260	2219.98	0.60	0	1489	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	548	-2.49	0.53	12	0.04	-897.00	4223.00	2385	20240219	-6.29	1123	20240708	99.02	2385	-6.29	20240219	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
24	20240926	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-50	5	-2.21	19246845	8675	21.13	2240	2280	2205	2935	1585	2260	2218.66	0.60	0	2062	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	542	-2.46	0.52	12	0.04	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
25	20240926	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	1330835	591	1.44	2240	2280	2210	2935	1585	2260	2251.84	0.60	0	-194	2386	2322	2216	2152	2046	2355	2185	123	675	500	1440	5	1	24529188	549	-2.50	0.53	12	0.00	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		146785	N	N	0	N	00	N
26	20240925	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	60	2	2.73	90130145	41063	103.16	2200	2280	2110	2860	1540	2200	2194.92	0.61	0	-2843	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	554	-2.52	0.54	12	0.17	-897.00	4223.00	2385	20240219	-5.24	1123	20240708	101.25	2385	-5.24	20240219	1123	101.25	20240708	2645	-14.56	20240219	1123	101.25	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
27	20240925	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-20	5	-0.91	78452180	35888	90.16	2200	2280	2110	2860	1540	2200	2186.03	0.61	0	-2818	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	535	-2.43	0.52	12	0.15	-897.00	4223.00	2385	20240219	-8.60	1123	20240708	94.12	2385	-8.60	20240219	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
28	20240925	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-55	5	-2.50	74378895	34027	85.48	2200	2280	2110	2860	1540	2200	2185.88	0.61	0	-2416	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	526	-2.39	0.51	12	0.14	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
29	20240925	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	5	2	0.23	58089770	26492	66.55	2200	2280	2155	2860	1540	2200	2192.73	0.61	0	-3104	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	541	-2.46	0.52	12	0.11	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
30	20240925	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-10	5	-0.45	34354460	15654	39.33	2200	2280	2155	2860	1540	2200	2194.61	0.61	0	-2820	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	537	-2.44	0.52	12	0.06	-897.00	4223.00	2385	20240219	-8.18	1123	20240708	95.01	2385	-8.18	20240219	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
31	20240925	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	10	2	0.45	28377965	12927	32.48	2200	2280	2155	2860	1540	2200	2195.25	0.61	0	-2812	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	542	-2.46	0.52	12	0.05	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
32	20240925	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-25	5	-1.14	18012170	8191	20.58	2200	2280	2175	2860	1540	2200	2199.02	0.61	0	-1662	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	534	-2.42	0.52	12	0.03	-897.00	4223.00	2385	20240219	-8.81	1123	20240708	93.68	2385	-8.81	20240219	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
33	20240925	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	40	2	1.82	4919000	2228	5.60	2200	2280	2200	2860	1540	2200	2207.81	0.61	0	-179	2346	2272	2221	2147	2096	2247	2122	123	660	500	1400	5	1	24529188	549	-2.50	0.53	12	0.01	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		149416	N	N	0	N	00	N
34	20240924	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-25	5	-1.12	88092065	39806	191.31	2205	2295	2170	2890	1560	2225	2213.03	0.64	0	-7586	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	540	-2.45	0.52	12	0.16	-897.00	4223.00	2385	20240219	-7.76	1123	20240708	95.90	2385	-7.76	20240219	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
35	20240924	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-10	5	-0.45	87152615	39379	189.26	2205	2295	2170	2890	1560	2225	2213.17	0.64	0	-7434	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	543	-2.47	0.52	12	0.16	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
36	20240924	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-5	5	-0.22	85907110	38818	186.56	2205	2295	2170	2890	1560	2225	2213.07	0.64	0	-6950	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	545	-2.47	0.53	12	0.16	-897.00	4223.00	2385	20240219	-6.92	1123	20240708	97.68	2385	-6.92	20240219	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
37	20240924	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-40	5	-1.80	79602980	35962	172.84	2205	2295	2170	2890	1560	2225	2213.53	0.64	0	-4619	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	536	-2.44	0.52	12	0.15	-897.00	4223.00	2385	20240219	-8.39	1123	20240708	94.57	2385	-8.39	20240219	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
38	20240924	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-55	5	-2.47	71060430	32082	154.19	2205	2295	2170	2890	1560	2225	2214.96	0.64	0	-3727	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	532	-2.42	0.51	12	0.13	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
39	20240924	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-40	5	-1.80	51102325	22965	110.37	2205	2295	2180	2890	1560	2225	2225.23	0.64	0	-2692	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	536	-2.44	0.52	12	0.09	-897.00	4223.00	2385	20240219	-8.39	1123	20240708	94.57	2385	-8.39	20240219	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
40	20240924	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-10	5	-0.45	47310630	21240	102.08	2205	2295	2180	2890	1560	2225	2227.43	0.64	0	-2471	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	543	-2.47	0.52	12	0.09	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
41	20240924	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-40	5	-1.80	2393120	1086	5.22	2205	2205	2185	2890	1560	2225	2203.61	0.64	0	-81	2285	2255	2220	2190	2155	2237	2172	123	665	500	1420	5	1	24529188	536	-2.44	0.52	12	0.00	-897.00	4223.00	2385	20240219	-8.39	1123	20240708	94.57	2385	-8.39	20240219	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		156579	N	N	0	N	00	N
42	20240923	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-45	5	-1.98	46154395	20807	54.57	2250	2250	2185	2950	1590	2270	2218.21	0.67	0	-8170	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.08	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
43	20240923	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-55	5	-2.42	45342310	20442	53.62	2250	2250	2185	2950	1590	2270	2218.10	0.67	0	-7904	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	543	-2.47	0.52	12	0.08	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
44	20240923	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-60	5	-2.64	38937205	17555	46.04	2250	2250	2185	2950	1590	2270	2218.01	0.67	0	-6914	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	542	-2.46	0.52	12	0.07	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
45	20240923	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-65	5	-2.86	33174250	14949	39.21	2250	2250	2185	2950	1590	2270	2219.16	0.67	0	-6397	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	541	-2.46	0.52	12	0.06	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
46	20240923	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-60	5	-2.64	30402875	13695	35.92	2250	2250	2185	2950	1590	2270	2220.00	0.67	0	-5144	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	542	-2.46	0.52	12	0.06	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
47	20240923	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-20	5	-0.88	25440780	11458	30.05	2250	2250	2185	2950	1590	2270	2220.35	0.67	0	-4136	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.05	-897.00	4223.00	2385	20240219	-5.66	1123	20240708	100.36	2385	-5.66	20240219	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
48	20240923	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-35	5	-1.54	19679710	8883	23.30	2250	2250	2185	2950	1590	2270	2215.44	0.67	0	-2985	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	548	-2.49	0.53	12	0.04	-897.00	4223.00	2385	20240219	-6.29	1123	20240708	99.02	2385	-6.29	20240219	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
49	20240923	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-45	5	-1.98	1401470	630	1.65	2250	2250	2210	2950	1590	2270	2224.56	0.67	0	-106	2323	2296	2268	2241	2213	2310	2255	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.00	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		164650	N	N	0	N	00	N
50	20240913	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	130	2	6.28	236171270	106289	935.73	2070	2300	2065	2690	1450	2070	2221.97	0.63	0	12637	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	540	-2.45	0.52	12	0.43	-897.00	4223.00	2385	20240219	-7.76	1123	20240708	95.90	2385	-7.76	20240219	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
51	20240913	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	205	2	9.90	228037770	102625	903.47	2070	2300	2065	2690	1450	2070	2222.05	0.63	0	12222	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	558	-2.54	0.54	12	0.42	-897.00	4223.00	2385	20240219	-4.61	1123	20240708	102.58	2385	-4.61	20240219	1123	102.58	20240708	2645	-13.99	20240219	1123	102.58	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
52	20240913	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	200	2	9.66	215503870	97057	854.45	2070	2300	2065	2690	1450	2070	2220.38	0.63	0	10526	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	557	-2.53	0.54	12	0.40	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
53	20240913	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	160	2	7.73	176790840	79924	703.62	2070	2300	2065	2690	1450	2070	2211.99	0.63	0	10835	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	547	-2.49	0.53	12	0.33	-897.00	4223.00	2385	20240219	-6.50	1123	20240708	98.58	2385	-6.50	20240219	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
54	20240913	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	160	2	7.73	144290305	65469	576.36	2070	2300	2065	2690	1450	2070	2203.95	0.63	0	6301	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	547	-2.49	0.53	12	0.27	-897.00	4223.00	2385	20240219	-6.50	1123	20240708	98.58	2385	-6.50	20240219	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
55	20240913	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	55	2	2.66	21403120	10151	89.37	2070	2170	2065	2690	1450	2070	2108.47	0.63	0	-2010	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	521	-2.37	0.50	12	0.04	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
56	20240913	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	30	2	1.45	6850210	3291	28.97	2070	2155	2065	2690	1450	2070	2081.50	0.63	0	-762	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	515	-2.34	0.50	12	0.01	-897.00	4223.00	2385	20240219	-11.95	1123	20240708	87.00	2385	-11.95	20240219	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
57	20240913	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	45	2	2.17	5851465	2816	24.79	2070	2155	2065	2690	1450	2070	2077.94	0.63	0	-348	2246	2157	2101	2012	1956	2202	2057	123	620	500	1320	5	1	24529188	519	-2.36	0.50	12	0.01	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		154775	N	N	0	N	00	N
58	20240912	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	25	2	1.22	23722220	11359	19.55	2045	2190	2045	2655	1435	2045	2088.41	0.63	0	432	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	508	-2.31	0.49	12	0.05	-897.00	4223.00	2385	20240219	-13.21	1123	20240708	84.33	2385	-13.21	20240219	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
59	20240912	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	70	2	3.42	21055855	10079	17.34	2045	2190	2045	2655	1435	2045	2089.08	0.63	0	90	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	519	-2.36	0.50	12	0.04	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
60	20240912	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	40	2	1.96	17441895	8365	14.39	2045	2190	2045	2655	1435	2045	2085.10	0.63	0	383	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	511	-2.32	0.49	12	0.03	-897.00	4223.00	2385	20240219	-12.58	1123	20240708	85.66	2385	-12.58	20240219	1123	85.66	20240708	2645	-21.17	20240219	1123	85.66	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
61	20240912	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	55	2	2.69	15510725	7443	12.81	2045	2190	2045	2655	1435	2045	2083.93	0.63	0	161	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	515	-2.34	0.50	12	0.03	-897.00	4223.00	2385	20240219	-11.95	1123	20240708	87.00	2385	-11.95	20240219	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
62	20240912	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	65	2	3.18	13622380	6542	11.26	2045	2190	2045	2655	1435	2045	2082.30	0.63	0	115	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	518	-2.35	0.50	12	0.03	-897.00	4223.00	2385	20240219	-11.53	1123	20240708	87.89	2385	-11.53	20240219	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
63	20240912	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	45	2	2.20	12557370	6033	10.38	2045	2190	2045	2655	1435	2045	2081.45	0.63	0	2	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	513	-2.33	0.49	12	0.02	-897.00	4223.00	2385	20240219	-12.37	1123	20240708	86.11	2385	-12.37	20240219	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
64	20240912	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	45	2	2.20	6695905	3229	5.56	2045	2190	2045	2655	1435	2045	2073.68	0.63	0	545	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	513	-2.33	0.49	12	0.01	-897.00	4223.00	2385	20240219	-12.37	1123	20240708	86.11	2385	-12.37	20240219	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
65	20240912	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	120	2	5.87	3741720	1821	3.13	2045	2190	2045	2655	1435	2045	2054.76	0.63	0	1273	2215	2130	2085	2000	1955	2107	1977	123	610	500	1300	5	1	24529188	531	-2.41	0.51	12	0.01	-897.00	4223.00	2385	20240219	-9.22	1123	20240708	92.79	2385	-9.22	20240219	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		154253	N	N	0	N	00	N
66	20240911	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-15	5	-0.73	120665340	57889	231.27	2060	2170	2040	2675	1445	2060	2084.43	0.58	0	12182	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	502	-2.28	0.48	12	0.24	-897.00	4223.00	2385	20240219	-14.26	1123	20240708	82.10	2385	-14.26	20240219	1123	82.10	20240708	2645	-22.68	20240219	1123	82.10	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
67	20240911	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	15	2	0.73	109649005	52545	209.92	2060	2170	2040	2675	1445	2060	2086.76	0.58	0	10080	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	509	-2.31	0.49	12	0.21	-897.00	4223.00	2385	20240219	-13.00	1123	20240708	84.77	2385	-13.00	20240219	1123	84.77	20240708	2645	-21.55	20240219	1123	84.77	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
68	20240911	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	85	2	4.13	24184180	11401	45.55	2060	2165	2060	2675	1445	2060	2121.23	0.58	0	1198	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	526	-2.39	0.51	12	0.05	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
69	20240911	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	70	2	3.40	12740830	6037	24.12	2060	2160	2060	2675	1445	2060	2110.46	0.58	0	1914	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	522	-2.37	0.50	12	0.02	-897.00	4223.00	2385	20240219	-10.69	1123	20240708	89.67	2385	-10.69	20240219	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
70	20240911	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	70	2	3.40	12502270	5925	23.67	2060	2160	2060	2675	1445	2060	2110.09	0.58	0	1929	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	522	-2.37	0.50	12	0.02	-897.00	4223.00	2385	20240219	-10.69	1123	20240708	89.67	2385	-10.69	20240219	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
71	20240911	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	55	2	2.67	11921400	5652	22.58	2060	2160	2060	2675	1445	2060	2109.24	0.58	0	1971	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	519	-2.36	0.50	12	0.02	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
72	20240911	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	50	2	2.43	7967320	3786	15.13	2060	2160	2060	2675	1445	2060	2104.42	0.58	0	1653	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	518	-2.35	0.50	12	0.02	-897.00	4223.00	2385	20240219	-11.53	1123	20240708	87.89	2385	-11.53	20240219	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
73	20240911	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	95	2	4.61	3730200	1789	7.15	2060	2155	2060	2675	1445	2060	2085.08	0.58	0	1120	2266	2162	2111	2007	1956	2137	1982	123	615	500	1310	5	1	24529188	529	-2.40	0.51	12	0.01	-897.00	4223.00	2385	20240219	-9.64	1123	20240708	91.90	2385	-9.64	20240219	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		142206	N	N	0	N	00	N
74	20240910	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-45	5	-2.14	53174390	24974	287.59	2105	2215	2060	2735	1475	2105	2129.19	0.61	0	-8067	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	505	-2.30	0.49	12	0.10	-897.00	4223.00	2385	20240219	-13.63	1123	20240708	83.44	2385	-13.63	20240219	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
75	20240910	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	5	2	0.24	49363050	23154	266.63	2105	2215	2060	2735	1475	2105	2131.94	0.61	0	-8731	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	518	-2.35	0.50	12	0.09	-897.00	4223.00	2385	20240219	-11.53	1123	20240708	87.89	2385	-11.53	20240219	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
76	20240910	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	40	2	1.90	44206350	20705	238.43	2105	2215	2060	2735	1475	2105	2135.06	0.61	0	-8732	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	526	-2.39	0.51	12	0.08	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
77	20240910	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	65	2	3.09	38534300	18072	208.11	2105	2215	2060	2735	1475	2105	2132.27	0.61	0	-7243	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	532	-2.42	0.51	12	0.07	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
78	20240910	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	70	2	3.33	37731460	17702	203.85	2105	2215	2060	2735	1475	2105	2131.48	0.61	0	-7055	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	534	-2.42	0.52	12	0.07	-897.00	4223.00	2385	20240219	-8.81	1123	20240708	93.68	2385	-8.81	20240219	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
79	20240910	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	8617000	4156	47.86	2105	2140	2060	2735	1475	2105	2073.39	0.61	0	1813	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	508	-2.31	0.49	12	0.02	-897.00	4223.00	2385	20240219	-13.21	1123	20240708	84.33	2385	-13.21	20240219	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
80	20240910	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	5779030	2785	32.07	2105	2140	2060	2735	1475	2105	2075.06	0.61	0	964	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	511	-2.32	0.49	12	0.01	-897.00	4223.00	2385	20240219	-12.58	1123	20240708	85.66	2385	-12.58	20240219	1123	85.66	20240708	2645	-21.17	20240219	1123	85.66	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
81	20240910	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	840390	400	4.61	2105	2105	2070	2735	1475	2105	2100.97	0.61	0	273	2165	2135	2100	2070	2035	2150	2085	123	630	500	1340	5	1	24529188	508	-2.31	0.49	12	0.00	-897.00	4223.00	2385	20240219	-13.21	1123	20240708	84.33	2385	-13.21	20240219	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		149953	N	N	0	N	00	N
82	20240909	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	0	3	0.00	18070875	8684	18.19	2075	2130	2065	2735	1475	2105	2080.94	0.61	0	1122	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	516	-2.35	0.50	12	0.04	-897.00	4223.00	2385	20240219	-11.74	1123	20240708	87.44	2385	-11.74	20240219	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
83	20240909	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	5	2	0.24	17616640	8468	17.74	2075	2130	2065	2735	1475	2105	2080.38	0.61	0	1183	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	518	-2.35	0.50	12	0.03	-897.00	4223.00	2385	20240219	-11.53	1123	20240708	87.89	2385	-11.53	20240219	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
84	20240909	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-25	5	-1.19	13248025	6393	13.39	2075	2090	2065	2735	1475	2105	2072.27	0.61	0	1599	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	510	-2.32	0.49	12	0.03	-897.00	4223.00	2385	20240219	-12.79	1123	20240708	85.22	2385	-12.79	20240219	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
85	20240909	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-25	5	-1.19	11828250	5712	11.97	2075	2090	2065	2735	1475	2105	2070.77	0.61	0	962	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	510	-2.32	0.49	12	0.02	-897.00	4223.00	2385	20240219	-12.79	1123	20240708	85.22	2385	-12.79	20240219	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
86	20240909	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	11010810	5319	11.14	2075	2090	2065	2735	1475	2105	2070.09	0.61	0	1044	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	511	-2.32	0.49	12	0.02	-897.00	4223.00	2385	20240219	-12.58	1123	20240708	85.66	2385	-12.58	20240219	1123	85.66	20240708	2645	-21.17	20240219	1123	85.66	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
87	20240909	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	10971405	5300	11.10	2075	2090	2065	2735	1475	2105	2070.08	0.61	0	1043	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	508	-2.31	0.49	12	0.02	-897.00	4223.00	2385	20240219	-13.21	1123	20240708	84.33	2385	-13.21	20240219	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
88	20240909	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	4163745	2007	4.20	2075	2090	2065	2735	1475	2105	2074.61	0.61	0	477	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	508	-2.31	0.49	12	0.01	-897.00	4223.00	2385	20240219	-13.21	1123	20240708	84.33	2385	-13.21	20240219	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
89	20240909	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.61	0	0	2341	2222	2131	2012	1921	2177	1967	123	630	500	1340	5	1	24529188	516	-2.35	0.50	12	0.00	-897.00	4223.00	2385	20240219	-11.74	1123	20240708	87.44	2385	-11.74	20240219	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	0.00	N	071850	500	122 억		148691	N	N	0	N	00	N
90	20240906	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-100	5	-4.54	101494290	47738	289.90	2205	2250	2040	2865	1545	2205	2126.07	0.65	0	-12191	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	516	-2.35	0.50	12	0.19	-897.00	4223.00	2385	20240219	-11.74	1123	20240708	87.44	2385	-11.74	20240219	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
91	20240906	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-90	5	-4.08	81866275	38474	233.64	2205	2250	2040	2865	1545	2205	2127.83	0.65	0	-8311	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	519	-2.36	0.50	12	0.16	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
92	20240906	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-90	5	-4.08	58641800	27455	166.73	2205	2250	2040	2865	1545	2205	2135.92	0.65	0	-7208	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	519	-2.36	0.50	12	0.11	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
93	20240906	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-95	5	-4.31	57524620	26928	163.53	2205	2250	2040	2865	1545	2205	2136.24	0.65	0	-6685	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	518	-2.35	0.50	12	0.11	-897.00	4223.00	2385	20240219	-11.53	1123	20240708	87.89	2385	-11.53	20240219	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
94	20240906	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-85	5	-3.85	52109830	24350	147.87	2205	2250	2040	2865	1545	2205	2140.03	0.65	0	-6152	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	520	-2.36	0.50	12	0.10	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
95	20240906	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-75	5	-3.40	44081550	20596	125.07	2205	2250	2040	2865	1545	2205	2140.30	0.65	0	-4864	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	522	-2.37	0.50	12	0.08	-897.00	4223.00	2385	20240219	-10.69	1123	20240708	89.67	2385	-10.69	20240219	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
96	20240906	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-75	5	-3.40	24463170	11254	68.34	2205	2250	2130	2865	1545	2205	2173.73	0.65	0	-3204	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	522	-2.37	0.50	12	0.05	-897.00	4223.00	2385	20240219	-10.69	1123	20240708	89.67	2385	-10.69	20240219	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
97	20240906	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-40	5	-1.81	1889105	870	5.28	2205	2205	2160	2865	1545	2205	2171.39	0.65	0	123	2338	2271	2183	2116	2028	2305	2150	123	660	500	1410	5	1	24529188	531	-2.41	0.51	12	0.00	-897.00	4223.00	2385	20240219	-9.22	1123	20240708	92.79	2385	-9.22	20240219	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		160174	N	N	0	N	00	N
98	20240905	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	36155125	16467	51.72	2155	2250	2095	2875	1555	2215	2195.61	0.67	0	-4852	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	541	-2.46	0.52	12	0.07	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
99	20240905	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	35475795	16158	50.75	2155	2250	2095	2875	1555	2215	2195.56	0.67	0	-4803	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	541	-2.46	0.52	12	0.07	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
100	20240905	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-15	5	-0.68	33550750	15283	48.00	2155	2250	2095	2875	1555	2215	2195.30	0.67	0	-3947	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	540	-2.45	0.52	12	0.06	-897.00	4223.00	2385	20240219	-7.76	1123	20240708	95.90	2385	-7.76	20240219	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
101	20240905	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	31892880	14531	45.64	2155	2250	2095	2875	1555	2215	2194.82	0.67	0	-3472	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	541	-2.46	0.52	12	0.06	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
102	20240905	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	30611185	13948	43.81	2155	2250	2095	2875	1555	2215	2194.66	0.67	0	-2895	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	541	-2.46	0.52	12	0.06	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
103	20240905	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-10	5	-0.45	19140645	8711	27.36	2155	2250	2095	2875	1555	2215	2197.30	0.67	0	-594	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	541	-2.46	0.52	12	0.04	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
104	20240905	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	20	2	0.90	10470390	4754	14.93	2155	2250	2095	2875	1555	2215	2202.44	0.67	0	406	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	548	-2.49	0.53	12	0.02	-897.00	4223.00	2385	20240219	-6.29	1123	20240708	99.02	2385	-6.29	20240219	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
105	20240905	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	10	2	0.45	2413330	1105	3.47	2155	2225	2095	2875	1555	2215	2184.01	0.67	0	510	2318	2266	2223	2171	2128	2292	2197	123	660	500	1410	5	1	24529188	546	-2.48	0.53	12	0.00	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		164794	N	N	0	N	00	N
106	20240904	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-55	5	-2.42	71351995	31839	107.03	2205	2275	2180	2950	1590	2270	2241.03	0.71	0	-10332	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	543	-2.47	0.52	12	0.13	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
107	20240904	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-55	5	-2.42	67226465	29987	100.80	2205	2275	2180	2950	1590	2270	2241.85	0.71	0	-9625	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	543	-2.47	0.52	12	0.12	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
108	20240904	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-55	5	-2.42	66561835	29687	99.79	2205	2275	2180	2950	1590	2270	2242.12	0.71	0	-9625	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	543	-2.47	0.52	12	0.12	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
109	20240904	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-30	5	-1.32	47804840	21311	71.64	2205	2275	2180	2950	1590	2270	2243.20	0.71	0	-6672	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	549	-2.50	0.53	12	0.09	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
110	20240904	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-20	5	-0.88	35917615	16024	53.87	2205	2275	2180	2950	1590	2270	2241.49	0.71	0	-6977	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.07	-897.00	4223.00	2385	20240219	-5.66	1123	20240708	100.36	2385	-5.66	20240219	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
111	20240904	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	0	3	0.00	34138735	15235	51.21	2205	2275	2180	2950	1590	2270	2240.81	0.71	0	-7507	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.06	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
112	20240904	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-25	5	-1.10	21266830	9556	32.12	2205	2255	2180	2950	1590	2270	2225.49	0.71	0	-7824	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	551	-2.50	0.53	12	0.04	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
113	20240904	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-50	5	-2.20	2128660	964	3.24	2205	2250	2185	2950	1590	2270	2208.15	0.71	0	-208	2366	2317	2281	2232	2196	2342	2257	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.00	-897.00	4223.00	2385	20240219	-6.92	1123	20240708	97.68	2385	-6.92	20240219	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		174883	N	N	0	N	00	N
114	20240903	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	68225185	29748	125.12	2260	2330	2245	2960	1600	2280	2293.44	0.73	0	-5195	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.12	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
115	20240903	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	62772375	27345	115.02	2260	2330	2245	2960	1600	2280	2295.57	0.73	0	-4208	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.11	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
116	20240903	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	52883640	23001	96.74	2260	2330	2245	2960	1600	2280	2299.19	0.73	0	-4638	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	559	-2.54	0.54	12	0.09	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
117	20240903	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	29935330	13075	54.99	2260	2315	2245	2960	1600	2280	2289.51	0.73	0	-4319	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	560	-2.55	0.54	12	0.05	-897.00	4223.00	2385	20240219	-4.19	1123	20240708	103.47	2385	-4.19	20240219	1123	103.47	20240708	2645	-13.61	20240219	1123	103.47	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
118	20240903	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	22827910	9979	41.97	2260	2315	2245	2960	1600	2280	2287.59	0.73	0	-3535	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	560	-2.55	0.54	12	0.04	-897.00	4223.00	2385	20240219	-4.19	1123	20240708	103.47	2385	-4.19	20240219	1123	103.47	20240708	2645	-13.61	20240219	1123	103.47	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
119	20240903	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	13889995	6069	25.53	2260	2315	2245	2960	1600	2280	2288.68	0.73	0	-1832	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	560	-2.55	0.54	12	0.02	-897.00	4223.00	2385	20240219	-4.19	1123	20240708	103.47	2385	-4.19	20240219	1123	103.47	20240708	2645	-13.61	20240219	1123	103.47	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
120	20240903	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	12309890	5376	22.61	2260	2315	2245	2960	1600	2280	2289.79	0.73	0	-1450	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	559	-2.54	0.54	12	0.02	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
121	20240903	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	3015740	1325	5.57	2260	2280	2260	2960	1600	2280	2276.03	0.73	0	-193	2383	2331	2263	2211	2143	2357	2237	123	680	500	1450	5	1	24529188	559	-2.54	0.54	12	0.01	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		179911	N	N	0	N	00	N
122	20240902	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	55	2	2.47	53350320	23775	55.93	2225	2315	2195	2890	1560	2225	2243.97	0.77	0	-8421	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	559	-2.54	0.54	12	0.10	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
123	20240902	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	55	2	2.47	52231645	23284	54.78	2225	2315	2195	2890	1560	2225	2243.24	0.77	0	-7940	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	559	-2.54	0.54	12	0.09	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
124	20240902	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	65	2	2.92	50068805	22339	52.55	2225	2315	2195	2890	1560	2225	2241.32	0.77	0	-7888	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	562	-2.55	0.54	12	0.09	-897.00	4223.00	2385	20240219	-3.98	1123	20240708	103.92	2385	-3.98	20240219	1123	103.92	20240708	2645	-13.42	20240219	1123	103.92	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
125	20240902	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	55	2	2.47	47702250	21303	50.12	2225	2315	2195	2890	1560	2225	2239.23	0.77	0	-7880	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	559	-2.54	0.54	12	0.09	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
126	20240902	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	55	2	2.47	45859040	20495	48.22	2225	2315	2195	2890	1560	2225	2237.57	0.77	0	-7774	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	559	-2.54	0.54	12	0.08	-897.00	4223.00	2385	20240219	-4.40	1123	20240708	103.03	2385	-4.40	20240219	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
127	20240902	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	5	2	0.22	33810490	15167	35.68	2225	2315	2195	2890	1560	2225	2229.21	0.77	0	-6869	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	547	-2.49	0.53	12	0.06	-897.00	4223.00	2385	20240219	-6.50	1123	20240708	98.58	2385	-6.50	20240219	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
128	20240902	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	5	2	0.22	25764405	11539	27.15	2225	2315	2195	2890	1560	2225	2232.81	0.77	0	-5021	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	547	-2.49	0.53	12	0.05	-897.00	4223.00	2385	20240219	-6.50	1123	20240708	98.58	2385	-6.50	20240219	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N
129	20240902	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	0	3	0.00	2224475	1001	2.35	2225	2225	2215	2890	1560	2225	2222.25	0.77	0	-310	2335	2280	2205	2150	2075	2242	2112	123	665	500	1420	5	1	24529188	546	-2.48	0.53	12	0.00	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		188287	N	N	0	N	00	N