KissMeData/290120/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	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	30	2	1.03	18971140	6496	127.20	2930	2945	2915	3785	2045	2915	2920.39	0.29	0	1043	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	457	-5.09	0.54	12	0.04	-579.00	5438.00	5450	20231204	-45.96	2450	20231023	20.20	4080	-27.82	20240103	2525	16.63	20240805	5450	-45.96	20231204	2450	20.20	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
3	20240930	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	15	2	0.51	16641380	5700	111.61	2930	2930	2915	3785	2045	2915	2919.54	0.29	0	1028	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	455	-5.06	0.54	12	0.04	-579.00	5438.00	5450	20231204	-46.24	2450	20231023	19.59	4080	-28.19	20240103	2525	16.04	20240805	5450	-46.24	20231204	2450	19.59	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
4	20240930	141138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	5	2	0.17	13210985	4527	88.64	2930	2930	2915	3785	2045	2915	2918.26	0.29	0	1028	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	453	-5.04	0.54	12	0.03	-579.00	5438.00	5450	20231204	-46.42	2450	20231023	19.18	4080	-28.43	20240103	2525	15.64	20240805	5450	-46.42	20231204	2450	19.18	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
5	20240930	131131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	15	2	0.51	10785715	3696	72.37	2930	2930	2915	3785	2045	2915	2918.21	0.29	0	1028	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	455	-5.06	0.54	12	0.02	-579.00	5438.00	5450	20231204	-46.24	2450	20231023	19.59	4080	-28.19	20240103	2525	16.04	20240805	5450	-46.24	20231204	2450	19.59	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
6	20240930	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	0	3	0.00	7736595	2654	51.97	2930	2930	2915	3785	2045	2915	2915.07	0.29	0	1101	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	452	-5.03	0.54	12	0.02	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
7	20240930	111125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	0	3	0.00	5672775	1946	38.10	2930	2930	2915	3785	2045	2915	2915.10	0.29	0	1101	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	452	-5.03	0.54	12	0.01	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
8	20240930	101124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	0	3	0.00	4139475	1420	27.80	2930	2930	2915	3785	2045	2915	2915.12	0.29	0	1101	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	452	-5.03	0.54	12	0.01	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
9	20240930	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	0	3	0.00	32215	11	0.22	2930	2930	2915	3785	2045	2915	2928.64	0.29	0	0	2988	2951	2933	2896	2878	2942	2887	78	870	500	1740	5	1	15515138	452	-5.03	0.54	12	0.00	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45026	N	N	0	N	00	N
10	20240927	161132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-55	5	-1.85	14969585	5106	59.15	2940	2970	2915	3860	2080	2970	2931.76	0.29	0	-40	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	452	-5.03	0.54	12	0.03	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
11	20240927	151135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-35	5	-1.18	13335185	4546	52.66	2940	2970	2915	3860	2080	2970	2933.39	0.29	0	405	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	455	-5.07	0.54	12	0.03	-579.00	5438.00	5450	20231204	-46.15	2450	20231023	19.80	4080	-28.06	20240103	2525	16.24	20240805	5450	-46.15	20231204	2450	19.80	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
12	20240927	141144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-40	5	-1.35	12743190	4344	50.32	2940	2970	2915	3860	2080	2970	2933.52	0.29	0	405	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	455	-5.06	0.54	12	0.03	-579.00	5438.00	5450	20231204	-46.24	2450	20231023	19.59	4080	-28.19	20240103	2525	16.04	20240805	5450	-46.24	20231204	2450	19.59	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
13	20240927	131129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-55	5	-1.85	10413845	3549	41.11	2940	2970	2915	3860	2080	2970	2934.30	0.29	0	405	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	452	-5.03	0.54	12	0.02	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
14	20240927	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-15	5	-0.51	8624690	2937	34.02	2940	2970	2915	3860	2080	2970	2936.56	0.29	0	-5	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	458	-5.10	0.54	12	0.02	-579.00	5438.00	5450	20231204	-45.78	2450	20231023	20.61	4080	-27.57	20240103	2525	17.03	20240805	5450	-45.78	20231204	2450	20.61	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
15	20240927	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-55	5	-1.85	7303965	2490	28.85	2940	2970	2915	3860	2080	2970	2933.32	0.29	0	-5	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	452	-5.03	0.54	12	0.02	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
16	20240927	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-5	5	-0.17	419115	143	1.66	2940	2970	2920	3860	2080	2970	2930.87	0.29	0	-9	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	460	-5.12	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.60	2450	20231023	21.02	4080	-27.33	20240103	2525	17.43	20240805	5450	-45.60	20231204	2450	21.02	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
17	20240927	091133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	0	3	0.00	82365	28	0.32	2940	2970	2930	3860	2080	2970	2941.61	0.29	0	-8	3043	3006	2958	2921	2873	3012	2927	78	890	500	1780	5	1	15515138	461	-5.13	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.50	2450	20231023	21.22	4080	-27.21	20240103	2525	17.62	20240805	5450	-45.50	20231204	2450	21.22	20231023	0.00	N	290120	500	77 억		45043	N	N	0	N	00	N
18	20240926	161112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-15	5	-0.50	25596460	8632	38.10	2970	2995	2910	3880	2090	2985	2965.30	0.29	0	4304	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	461	-5.13	0.55	12	0.06	-579.00	5438.00	5450	20231204	-45.50	2450	20231023	21.22	4080	-27.21	20240103	2525	17.62	20240805	5450	-45.50	20231204	2450	21.22	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
19	20240926	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	0	3	0.00	23905120	8060	35.58	2970	2995	2910	3880	2090	2985	2965.90	0.29	0	4289	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	463	-5.16	0.55	12	0.05	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
20	20240926	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-35	5	-1.17	20823770	7020	30.99	2970	2995	2910	3880	2090	2985	2966.35	0.29	0	4289	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	458	-5.09	0.54	12	0.05	-579.00	5438.00	5450	20231204	-45.87	2450	20231023	20.41	4080	-27.70	20240103	2525	16.83	20240805	5450	-45.87	20231204	2450	20.41	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
21	20240926	131122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-10	5	-0.34	20811970	7016	30.97	2970	2995	2910	3880	2090	2985	2966.36	0.29	0	4289	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	462	-5.14	0.55	12	0.05	-579.00	5438.00	5450	20231204	-45.41	2450	20231023	21.43	4080	-27.08	20240103	2525	17.82	20240805	5450	-45.41	20231204	2450	21.43	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
22	20240926	121125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	0	3	0.00	18223020	6134	27.08	2970	2995	2910	3880	2090	2985	2970.82	0.29	0	4289	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	463	-5.16	0.55	12	0.04	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
23	20240926	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-10	5	-0.34	16779485	5649	24.93	2970	2995	2910	3880	2090	2985	2970.35	0.29	0	4289	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	462	-5.14	0.55	12	0.04	-579.00	5438.00	5450	20231204	-45.41	2450	20231023	21.43	4080	-27.08	20240103	2525	17.82	20240805	5450	-45.41	20231204	2450	21.43	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
24	20240926	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	2639275	896	3.95	2970	2995	2910	3880	2090	2985	2945.62	0.29	0	-180	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	462	-5.15	0.55	12	0.01	-579.00	5438.00	5450	20231204	-45.32	2450	20231023	21.63	4080	-26.96	20240103	2525	18.02	20240805	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
25	20240926	091123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	0	3	0.00	1002730	336	1.48	2970	2995	2970	3880	2090	2985	2984.32	0.29	0	-187	3091	3037	2966	2912	2841	3002	2877	78	895	500	1790	5	1	15515138	463	-5.16	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45193	N	N	0	N	00	N
26	20240925	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-10	5	-0.33	67167605	22655	108.79	2995	3020	2895	3890	2100	2995	2964.80	0.29	0	4408	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	463	-5.16	0.55	12	0.15	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
27	20240925	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-35	5	-1.17	65919875	22237	106.79	2995	3020	2895	3890	2100	2995	2964.42	0.29	0	4402	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	459	-5.11	0.54	12	0.14	-579.00	5438.00	5450	20231204	-45.69	2450	20231023	20.82	4080	-27.45	20240103	2525	17.23	20240805	5450	-45.69	20231204	2450	20.82	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
28	20240925	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-50	5	-1.67	61908860	20864	100.19	2995	3020	2910	3890	2100	2995	2967.26	0.29	0	4338	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	457	-5.09	0.54	12	0.13	-579.00	5438.00	5450	20231204	-45.96	2450	20231023	20.20	4080	-27.82	20240103	2525	16.63	20240805	5450	-45.96	20231204	2450	20.20	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
29	20240925	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-50	5	-1.67	61885320	20856	100.15	2995	3020	2910	3890	2100	2995	2967.27	0.29	0	4338	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	457	-5.09	0.54	12	0.13	-579.00	5438.00	5450	20231204	-45.96	2450	20231023	20.20	4080	-27.82	20240103	2525	16.63	20240805	5450	-45.96	20231204	2450	20.20	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
30	20240925	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-45	5	-1.50	48644000	16352	78.52	2995	3020	2930	3890	2100	2995	2974.80	0.29	0	4361	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	458	-5.09	0.54	12	0.11	-579.00	5438.00	5450	20231204	-45.87	2450	20231023	20.41	4080	-27.70	20240103	2525	16.83	20240805	5450	-45.87	20231204	2450	20.41	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
31	20240925	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-55	5	-1.84	45185190	15179	72.89	2995	3020	2930	3890	2100	2995	2976.82	0.29	0	4345	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	456	-5.08	0.54	12	0.10	-579.00	5438.00	5450	20231204	-46.06	2450	20231023	20.00	4080	-27.94	20240103	2525	16.44	20240805	5450	-46.06	20231204	2450	20.00	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
32	20240925	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	15	2	0.50	42820910	14377	69.04	2995	3020	2930	3890	2100	2995	2978.43	0.29	0	4255	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	467	-5.20	0.55	12	0.09	-579.00	5438.00	5450	20231204	-44.77	2450	20231023	22.86	4080	-26.23	20240103	2525	19.21	20240805	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
33	20240925	091125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-15	5	-0.50	1045030	352	1.69	2995	2995	2965	3890	2100	2995	2968.84	0.29	0	-34	3061	3027	2961	2927	2861	3045	2945	78	895	500	1790	5	1	15515138	462	-5.15	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.32	2450	20231023	21.63	4080	-26.96	20240103	2525	18.02	20240805	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		45231	N	N	0	N	00	N
34	20240924	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	75	2	2.57	61468775	20824	116.35	2920	2995	2895	3795	2045	2920	2951.82	0.29	0	4562	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	465	-5.17	0.55	12	0.13	-579.00	5438.00	5450	20231204	-45.05	2450	20231023	22.24	4080	-26.59	20240103	2525	18.61	20240805	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
35	20240924	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	30	2	1.03	56473935	19156	107.03	2920	2995	2895	3795	2045	2920	2948.11	0.29	0	4580	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	458	-5.09	0.54	12	0.12	-579.00	5438.00	5450	20231204	-45.87	2450	20231023	20.41	4080	-27.70	20240103	2525	16.83	20240805	5450	-45.87	20231204	2450	20.41	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
36	20240924	141101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	65	2	2.23	51133865	17349	96.94	2920	2995	2895	3795	2045	2920	2947.37	0.29	0	4580	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	463	-5.16	0.55	12	0.11	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
37	20240924	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	60	2	2.05	48626910	16511	92.26	2920	2995	2895	3795	2045	2920	2945.12	0.29	0	3832	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	462	-5.15	0.55	12	0.11	-579.00	5438.00	5450	20231204	-45.32	2450	20231023	21.63	4080	-26.96	20240103	2525	18.02	20240805	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
38	20240924	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	65	2	2.23	39233375	13353	74.61	2920	2990	2905	3795	2045	2920	2938.17	0.29	0	2984	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	463	-5.16	0.55	12	0.09	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2525	18.22	20240805	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
39	20240924	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	45	2	1.54	30820355	10516	58.76	2920	2970	2905	3795	2045	2920	2930.81	0.29	0	2052	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	460	-5.12	0.55	12	0.07	-579.00	5438.00	5450	20231204	-45.60	2450	20231023	21.02	4080	-27.33	20240103	2525	17.43	20240805	5450	-45.60	20231204	2450	21.02	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
40	20240924	101112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	25	2	0.86	19310445	6618	36.98	2920	2945	2905	3795	2045	2920	2917.87	0.29	0	1125	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	457	-5.09	0.54	12	0.04	-579.00	5438.00	5450	20231204	-45.96	2450	20231023	20.20	4080	-27.82	20240103	2525	16.63	20240805	5450	-45.96	20231204	2450	20.20	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
41	20240924	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	0	3	0.00	3851930	1319	7.37	2920	2925	2920	3795	2045	2920	2920.34	0.29	0	159	3026	2972	2916	2862	2806	3000	2890	78	875	500	1750	5	1	15515138	453	-5.04	0.54	12	0.01	-579.00	5438.00	5450	20231204	-46.42	2450	20231023	19.18	4080	-28.43	20240103	2525	15.64	20240805	5450	-46.42	20231204	2450	19.18	20231023	0.00	N	290120	500	77 억		45251	N	N	0	N	00	N
42	20240923	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	60	2	2.10	52556790	17897	308.20	2860	2970	2860	3715	2005	2860	2936.63	0.29	0	4322	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	453	-5.04	0.54	12	0.12	-579.00	5438.00	5450	20231204	-46.42	2450	20231023	19.18	4080	-28.43	20240103	2525	15.64	20240805	5450	-46.42	20231204	2450	19.18	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
43	20240923	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	65	2	2.27	52215095	17780	306.18	2860	2970	2860	3715	2005	2860	2936.73	0.29	0	4308	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	454	-5.05	0.54	12	0.11	-579.00	5438.00	5450	20231204	-46.33	2450	20231023	19.39	4080	-28.31	20240103	2525	15.84	20240805	5450	-46.33	20231204	2450	19.39	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
44	20240923	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	95	2	3.32	44296435	15084	259.76	2860	2970	2860	3715	2005	2860	2936.65	0.29	0	4307	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	458	-5.10	0.54	12	0.10	-579.00	5438.00	5450	20231204	-45.78	2450	20231023	20.61	4080	-27.57	20240103	2525	17.03	20240805	5450	-45.78	20231204	2450	20.61	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
45	20240923	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	105	2	3.67	25274975	8666	149.23	2860	2970	2860	3715	2005	2860	2916.57	0.29	0	3620	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	460	-5.12	0.55	12	0.06	-579.00	5438.00	5450	20231204	-45.60	2450	20231023	21.02	4080	-27.33	20240103	2525	17.43	20240805	5450	-45.60	20231204	2450	21.02	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
46	20240923	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	65	2	2.27	16116905	5550	95.57	2860	2930	2860	3715	2005	2860	2903.95	0.29	0	2713	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	454	-5.05	0.54	12	0.04	-579.00	5438.00	5450	20231204	-46.33	2450	20231023	19.39	4080	-28.31	20240103	2525	15.84	20240805	5450	-46.33	20231204	2450	19.39	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
47	20240923	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	25	2	0.87	8188170	2826	48.67	2860	2915	2860	3715	2005	2860	2897.44	0.29	0	1831	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	448	-4.98	0.53	12	0.02	-579.00	5438.00	5450	20231204	-47.06	2450	20231023	17.76	4080	-29.29	20240103	2525	14.26	20240805	5450	-47.06	20231204	2450	17.76	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
48	20240923	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	45	2	1.57	4866830	1682	28.97	2860	2915	2860	3715	2005	2860	2893.48	0.29	0	883	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	451	-5.02	0.53	12	0.01	-579.00	5438.00	5450	20231204	-46.70	2450	20231023	18.57	4080	-28.80	20240103	2525	15.05	20240805	5450	-46.70	20231204	2450	18.57	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
49	20240923	091110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	15	2	0.52	909750	318	5.48	2860	2875	2860	3715	2005	2860	2860.85	0.29	0	-37	2913	2886	2843	2816	2773	2900	2830	78	855	500	1710	5	1	15515138	446	-4.97	0.53	12	0.00	-579.00	5438.00	5450	20231204	-47.25	2450	20231023	17.35	4080	-29.53	20240103	2525	13.86	20240805	5450	-47.25	20231204	2450	17.35	20231023	0.00	N	290120	500	77 억		45609	N	N	0	N	00	N
50	20240913	161015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	50	2	1.80	13156485	4666	45.46	2785	2850	2785	3605	1945	2775	2819.65	0.29	0	-54	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	438	-4.88	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
51	20240913	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	50	2	1.80	11707260	4153	40.47	2785	2850	2785	3605	1945	2775	2818.99	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	438	-4.88	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
52	20240913	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	50	2	1.80	6562730	2331	22.71	2785	2850	2785	3605	1945	2775	2815.41	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	438	-4.88	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
53	20240913	131020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	45	2	1.62	5885455	2091	20.37	2785	2850	2785	3605	1945	2775	2814.66	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	438	-4.87	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
54	20240913	121022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	50	2	1.80	2978175	1061	10.34	2785	2850	2785	3605	1945	2775	2806.95	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	438	-4.88	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
55	20240913	111024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	55	2	1.98	2463140	879	8.56	2785	2850	2785	3605	1945	2775	2802.21	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
56	20240913	101026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	55	2	1.98	2225420	795	7.75	2785	2850	2785	3605	1945	2775	2799.27	0.29	0	-66	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
57	20240913	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	20	2	0.72	2018850	722	7.03	2785	2850	2785	3605	1945	2775	2796.19	0.29	0	-39	3025	2900	2785	2660	2545	2962	2722	78	830	500	1660	5	1	15515138	434	-4.83	0.51	12	0.00	-579.00	5438.00	5450	20231204	-48.72	2450	20231023	14.08	4080	-31.50	20240103	2525	10.69	20240805	5450	-48.72	20231204	2450	14.08	20231023	0.00	N	290120	500	77 억		45621	N	N	0	N	00	N
58	20240912	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	105	2	3.93	28743575	10263	489.88	2670	2910	2670	3470	1870	2670	2800.70	0.30	0	-326	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	431	-4.79	0.51	12	0.07	-579.00	5438.00	5450	20231204	-49.08	2450	20231023	13.27	4080	-31.99	20240103	2525	9.90	20240805	5450	-49.08	20231204	2450	13.27	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
59	20240912	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	90	2	3.37	27326605	9752	465.49	2670	2910	2670	3470	1870	2670	2802.15	0.30	0	-119	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	428	-4.77	0.51	12	0.06	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2525	9.31	20240805	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
60	20240912	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	100	2	3.75	27249395	9724	464.15	2670	2910	2670	3470	1870	2670	2802.28	0.30	0	-113	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	430	-4.78	0.51	12	0.06	-579.00	5438.00	5450	20231204	-49.17	2450	20231023	13.06	4080	-32.11	20240103	2525	9.70	20240805	5450	-49.17	20231204	2450	13.06	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
61	20240912	131015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	70	2	2.62	21687520	7701	367.59	2670	2910	2670	3470	1870	2670	2816.20	0.30	0	-228	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	425	-4.73	0.50	12	0.05	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
62	20240912	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	85	2	3.18	21158250	7508	358.38	2670	2910	2670	3470	1870	2670	2818.09	0.30	0	-165	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	427	-4.76	0.51	12	0.05	-579.00	5438.00	5450	20231204	-49.45	2450	20231023	12.45	4080	-32.48	20240103	2525	9.11	20240805	5450	-49.45	20231204	2450	12.45	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
63	20240912	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	230	2	8.61	17683260	6253	298.47	2670	2910	2670	3470	1870	2670	2827.96	0.30	0	-218	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	450	-5.01	0.53	12	0.04	-579.00	5438.00	5450	20231204	-46.79	2450	20231023	18.37	4080	-28.92	20240103	2525	14.85	20240805	5450	-46.79	20231204	2450	18.37	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
64	20240912	101016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	0	3	0.00	1404420	526	25.11	2670	2670	2670	3470	1870	2670	2670.00	0.30	0	0	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	414	-4.61	0.49	12	0.00	-579.00	5438.00	5450	20231204	-51.01	2450	20231023	8.98	4080	-34.56	20240103	2525	5.74	20240805	5450	-51.01	20231204	2450	8.98	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
65	20240912	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	0	3	0.00	149520	56	2.67	2670	2670	2670	3470	1870	2670	2670.00	0.30	0	0	2710	2690	2680	2660	2650	2685	2655	78	800	500	1600	5	1	15515138	414	-4.61	0.49	12	0.00	-579.00	5438.00	5450	20231204	-51.01	2450	20231023	8.98	4080	-34.56	20240103	2525	5.74	20240805	5450	-51.01	20231204	2450	8.98	20231023	0.00	N	290120	500	77 억		45963	N	N	0	N	00	N
66	20240911	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-30	5	-1.11	5616845	2095	70.59	2675	2700	2670	3510	1890	2700	2681.07	0.30	0	15	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	414	-4.61	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.01	2450	20231023	8.98	4080	-34.56	20240103	2525	5.74	20240805	5450	-51.01	20231204	2450	8.98	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
67	20240911	151001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-15	5	-0.56	5096195	1900	64.02	2675	2700	2675	3510	1890	2700	2682.21	0.30	0	80	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	417	-4.64	0.49	12	0.01	-579.00	5438.00	5450	20231204	-50.73	2450	20231023	9.59	4080	-34.19	20240103	2525	6.34	20240805	5450	-50.73	20231204	2450	9.59	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
68	20240911	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	4292960	1600	53.91	2675	2700	2675	3510	1890	2700	2683.10	0.30	0	80	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	417	-4.65	0.49	12	0.01	-579.00	5438.00	5450	20231204	-50.64	2450	20231023	9.80	4080	-34.07	20240103	2525	6.53	20240805	5450	-50.64	20231204	2450	9.80	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
69	20240911	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	4292960	1600	53.91	2675	2700	2675	3510	1890	2700	2683.10	0.30	0	80	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	417	-4.65	0.49	12	0.01	-579.00	5438.00	5450	20231204	-50.64	2450	20231023	9.80	4080	-34.07	20240103	2525	6.53	20240805	5450	-50.64	20231204	2450	9.80	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
70	20240911	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	3204720	1194	40.23	2675	2700	2675	3510	1890	2700	2684.02	0.30	0	80	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	417	-4.65	0.49	12	0.01	-579.00	5438.00	5450	20231204	-50.64	2450	20231023	9.80	4080	-34.07	20240103	2525	6.53	20240805	5450	-50.64	20231204	2450	9.80	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
71	20240911	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-20	5	-0.74	3180520	1185	39.93	2675	2700	2675	3510	1890	2700	2683.98	0.30	0	80	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	416	-4.63	0.49	12	0.01	-579.00	5438.00	5450	20231204	-50.83	2450	20231023	9.39	4080	-34.31	20240103	2525	6.14	20240805	5450	-50.83	20231204	2450	9.39	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
72	20240911	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-15	5	-0.56	1654905	617	20.79	2675	2700	2675	3510	1890	2700	2682.18	0.30	0	-2	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	417	-4.64	0.49	12	0.00	-579.00	5438.00	5450	20231204	-50.73	2450	20231023	9.59	4080	-34.19	20240103	2525	6.34	20240805	5450	-50.73	20231204	2450	9.59	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
73	20240911	091005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-25	5	-0.93	64225	24	0.81	2675	2700	2675	3510	1890	2700	2676.04	0.30	0	-2	2743	2721	2678	2656	2613	2732	2667	78	810	500	1620	5	1	15515138	415	-4.62	0.49	12	0.00	-579.00	5438.00	5450	20231204	-50.92	2450	20231023	9.18	4080	-34.44	20240103	2525	5.94	20240805	5450	-50.92	20231204	2450	9.18	20231023	0.00	N	290120	500	77 억		45965	N	N	0	N	00	N
74	20240910	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	65	2	2.47	7871090	2968	28.98	2635	2700	2635	3425	1845	2635	2651.98	0.30	0	-53	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	419	-4.66	0.50	12	0.02	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
75	20240910	151003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	40	2	1.52	6778355	2562	25.01	2635	2675	2635	3425	1845	2635	2645.73	0.30	0	-31	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	415	-4.62	0.49	12	0.02	-579.00	5438.00	5450	20231204	-50.92	2450	20231023	9.18	4080	-34.44	20240103	2525	5.94	20240805	5450	-50.92	20231204	2450	9.18	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
76	20240910	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	30	2	1.14	5337765	2021	19.73	2635	2665	2635	3425	1845	2635	2641.15	0.30	0	-5	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	413	-4.60	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.10	2450	20231023	8.78	4080	-34.68	20240103	2525	5.54	20240805	5450	-51.10	20231204	2450	8.78	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
77	20240910	130955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	0	3	0.00	5292610	2004	19.57	2635	2655	2635	3425	1845	2635	2641.02	0.30	0	-5	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	409	-4.55	0.48	12	0.01	-579.00	5438.00	5450	20231204	-51.65	2450	20231023	7.55	4080	-35.42	20240103	2525	4.36	20240805	5450	-51.65	20231204	2450	7.55	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
78	20240910	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	10	2	0.38	4777410	1809	17.66	2635	2650	2635	3425	1845	2635	2640.91	0.30	0	-5	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	410	-4.57	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.47	2450	20231023	7.96	4080	-35.17	20240103	2525	4.75	20240805	5450	-51.47	20231204	2450	7.96	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
79	20240910	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	10	2	0.38	3745860	1419	13.85	2635	2650	2635	3425	1845	2635	2639.79	0.30	0	-5	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	410	-4.57	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.47	2450	20231023	7.96	4080	-35.17	20240103	2525	4.75	20240805	5450	-51.47	20231204	2450	7.96	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
80	20240910	100957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	10	2	0.38	2814820	1067	10.42	2635	2650	2635	3425	1845	2635	2638.07	0.30	0	-5	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	410	-4.57	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.47	2450	20231023	7.96	4080	-35.17	20240103	2525	4.75	20240805	5450	-51.47	20231204	2450	7.96	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
81	20240910	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	5	2	0.19	851635	323	3.15	2635	2640	2635	3425	1845	2635	2636.64	0.30	0	-31	2735	2685	2610	2560	2485	2710	2585	78	790	500	1580	5	1	15515138	410	-4.56	0.49	12	0.00	-579.00	5438.00	5450	20231204	-51.56	2450	20231023	7.76	4080	-35.29	20240103	2525	4.55	20240805	5450	-51.56	20231204	2450	7.76	20231023	0.00	N	290120	500	77 억		46035	N	N	0	N	00	N
82	20240909	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-25	5	-0.94	26671015	10242	49.77	2540	2660	2535	3455	1865	2660	2604.08	0.30	0	-672	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	409	-4.55	0.48	12	0.07	-579.00	5438.00	5450	20231204	-51.65	2450	20231023	7.55	4080	-35.42	20240103	2525	4.36	20240805	5450	-51.65	20231204	2450	7.55	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
83	20240909	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-20	5	-0.75	25205160	9686	47.07	2540	2660	2535	3455	1865	2660	2602.23	0.30	0	-257	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	410	-4.56	0.49	12	0.06	-579.00	5438.00	5450	20231204	-51.56	2450	20231023	7.76	4080	-35.29	20240103	2525	4.55	20240805	5450	-51.56	20231204	2450	7.76	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
84	20240909	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-35	5	-1.32	23510860	9044	43.95	2540	2660	2535	3455	1865	2660	2599.61	0.30	0	-257	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	407	-4.53	0.48	12	0.06	-579.00	5438.00	5450	20231204	-51.83	2450	20231023	7.14	4080	-35.66	20240103	2525	3.96	20240805	5450	-51.83	20231204	2450	7.14	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
85	20240909	130944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-50	5	-1.88	18667065	7191	34.95	2540	2660	2535	3455	1865	2660	2595.89	0.30	0	611	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	405	-4.51	0.48	12	0.05	-579.00	5438.00	5450	20231204	-52.11	2450	20231023	6.53	4080	-36.03	20240103	2525	3.37	20240805	5450	-52.11	20231204	2450	6.53	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
86	20240909	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-55	5	-2.07	17639960	6798	33.04	2540	2660	2535	3455	1865	2660	2594.87	0.30	0	611	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	404	-4.50	0.48	12	0.04	-579.00	5438.00	5450	20231204	-52.20	2450	20231023	6.33	4080	-36.15	20240103	2525	3.17	20240805	5450	-52.20	20231204	2450	6.33	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
87	20240909	110942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-60	5	-2.26	15035350	5798	28.18	2540	2660	2535	3455	1865	2660	2593.20	0.30	0	611	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	403	-4.49	0.48	12	0.04	-579.00	5438.00	5450	20231204	-52.29	2450	20231023	6.12	4080	-36.27	20240103	2525	2.97	20240805	5450	-52.29	20231204	2450	6.12	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
88	20240909	100942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-60	5	-2.26	14354150	5536	26.90	2540	2660	2535	3455	1865	2660	2592.87	0.30	0	611	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	403	-4.49	0.48	12	0.04	-579.00	5438.00	5450	20231204	-52.29	2450	20231023	6.12	4080	-36.27	20240103	2525	2.97	20240805	5450	-52.29	20231204	2450	6.12	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
89	20240909	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-20	5	-0.75	2402805	936	4.55	2540	2660	2535	3455	1865	2660	2567.10	0.30	0	-93	2810	2735	2660	2585	2510	2697	2547	78	795	500	1590	5	1	15515138	410	-4.56	0.49	12	0.01	-579.00	5438.00	5450	20231204	-51.56	2450	20231023	7.76	4080	-35.29	20240103	2525	4.55	20240805	5450	-51.56	20231204	2450	7.76	20231023	0.00	N	290120	500	77 억		46724	N	N	0	N	00	N
90	20240906	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-60	5	-2.21	54933740	20577	209.50	2735	2735	2585	3535	1905	2720	2669.68	0.29	0	1716	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	413	-4.59	0.49	12	0.13	-579.00	5438.00	5450	20231204	-51.19	2450	20231023	8.57	4080	-34.80	20240103	2525	5.35	20240805	5450	-51.19	20231204	2450	8.57	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
91	20240906	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	54462035	20400	207.70	2735	2735	2585	3535	1905	2720	2669.71	0.29	0	1718	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	419	-4.66	0.50	12	0.13	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
92	20240906	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	53867680	20178	205.44	2735	2735	2585	3535	1905	2720	2669.62	0.29	0	1698	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	419	-4.66	0.50	12	0.13	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
93	20240906	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	17996870	6651	67.72	2735	2735	2700	3535	1905	2720	2705.89	0.29	0	244	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	419	-4.66	0.50	12	0.04	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
94	20240906	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	11299380	4174	42.50	2735	2735	2700	3535	1905	2720	2707.09	0.29	0	244	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	419	-4.66	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
95	20240906	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	8875465	3277	33.36	2735	2735	2700	3535	1905	2720	2708.41	0.29	0	244	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	420	-4.68	0.50	12	0.02	-579.00	5438.00	5450	20231204	-50.28	2450	20231023	10.61	4080	-33.58	20240103	2525	7.33	20240805	5450	-50.28	20231204	2450	10.61	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
96	20240906	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-5	5	-0.18	8688450	3208	32.66	2735	2735	2700	3535	1905	2720	2708.37	0.29	0	244	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	421	-4.69	0.50	12	0.02	-579.00	5438.00	5450	20231204	-50.18	2450	20231023	10.82	4080	-33.46	20240103	2525	7.52	20240805	5450	-50.18	20231204	2450	10.82	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
97	20240906	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	15	2	0.55	21880	8	0.08	2735	2735	2735	3535	1905	2720	2735.00	0.29	0	-1	2783	2751	2728	2696	2673	2740	2685	78	815	500	1630	5	1	15515138	424	-4.72	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45025	N	N	0	N	00	N
98	20240905	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	19790455	7246	32.66	2760	2760	2705	3585	1935	2760	2731.22	0.29	0	-33	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	422	-4.70	0.50	12	0.05	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
99	20240905	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	18143325	6640	29.93	2760	2760	2705	3585	1935	2760	2732.43	0.29	0	-46	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	422	-4.70	0.50	12	0.04	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
100	20240905	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	18124285	6633	29.90	2760	2760	2705	3585	1935	2760	2732.44	0.29	0	-46	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	422	-4.70	0.50	12	0.04	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
101	20240905	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-50	5	-1.81	13866645	5066	22.84	2760	2760	2710	3585	1935	2760	2737.20	0.29	0	-71	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	420	-4.68	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.28	2450	20231023	10.61	4080	-33.58	20240103	2525	7.33	20240805	5450	-50.28	20231204	2450	10.61	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
102	20240905	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-30	5	-1.09	8028015	2919	13.16	2760	2760	2715	3585	1935	2760	2750.26	0.29	0	-72	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	424	-4.72	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
103	20240905	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-25	5	-0.91	6593810	2392	10.78	2760	2760	2735	3585	1935	2760	2756.61	0.29	0	-65	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	424	-4.72	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
104	20240905	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	0	3	0.00	4238700	1536	6.92	2760	2760	2750	3585	1935	2760	2759.57	0.29	0	-65	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	428	-4.77	0.51	12	0.01	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2525	9.31	20240805	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
105	20240905	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	0	3	0.00	1581480	573	2.58	2760	2760	2760	3585	1935	2760	2760.00	0.29	0	-65	2890	2825	2780	2715	2670	2802	2692	78	825	500	1650	5	1	15515138	428	-4.77	0.51	12	0.00	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2525	9.31	20240805	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		45075	N	N	0	N	00	N
106	20240904	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-70	5	-2.47	62444050	22185	690.26	2770	2845	2735	3675	1985	2830	2814.70	0.29	0	-9	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	428	-4.77	0.51	12	0.14	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2525	9.31	20240805	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
107	20240904	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-80	5	-2.83	58441660	20728	644.93	2770	2845	2740	3675	1985	2830	2819.45	0.29	0	-101	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	427	-4.75	0.51	12	0.13	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2525	8.91	20240805	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
108	20240904	140926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-35	5	-1.24	53943505	19100	594.28	2770	2845	2750	3675	1985	2830	2824.27	0.29	0	-29	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	434	-4.83	0.51	12	0.12	-579.00	5438.00	5450	20231204	-48.72	2450	20231023	14.08	4080	-31.50	20240103	2525	10.69	20240805	5450	-48.72	20231204	2450	14.08	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
109	20240904	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-10	5	-0.35	26162060	9285	288.89	2770	2845	2750	3675	1985	2830	2817.67	0.29	0	-29	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	438	-4.87	0.52	12	0.06	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
110	20240904	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-5	5	-0.18	14182520	5037	156.72	2770	2845	2750	3675	1985	2830	2815.67	0.29	0	-29	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	438	-4.88	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
111	20240904	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-10	5	-0.35	6720790	2391	74.39	2770	2845	2750	3675	1985	2830	2810.87	0.29	0	-27	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	438	-4.87	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
112	20240904	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-55	5	-1.94	1895715	680	21.16	2770	2845	2750	3675	1985	2830	2787.82	0.29	0	-27	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	431	-4.79	0.51	12	0.00	-579.00	5438.00	5450	20231204	-49.08	2450	20231023	13.27	4080	-31.99	20240103	2525	9.90	20240805	5450	-49.08	20231204	2450	13.27	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
113	20240904	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	15	2	0.53	379320	135	4.20	2770	2845	2770	3675	1985	2830	2809.78	0.29	0	0	2860	2845	2815	2800	2770	2852	2807	78	845	500	1690	5	1	15515138	441	-4.91	0.52	12	0.00	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2525	12.67	20240805	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
114	20240903	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	45	2	1.62	9001010	3214	75.57	2800	2830	2785	3620	1950	2785	2800.56	0.29	0	16	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	439	-4.89	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
115	20240903	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	35	2	1.26	8768995	3132	73.64	2800	2820	2785	3620	1950	2785	2799.81	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	438	-4.87	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
116	20240903	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	8588900	3068	72.14	2800	2820	2785	3620	1950	2785	2799.51	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	436	-4.85	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
117	20240903	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	20	2	0.72	8041570	2873	67.55	2800	2820	2785	3620	1950	2785	2799.01	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	435	-4.84	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
118	20240903	120905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	7895455	2821	66.33	2800	2820	2785	3620	1950	2785	2798.81	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	436	-4.85	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
119	20240903	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	7692800	2749	64.64	2800	2810	2785	3620	1950	2785	2798.40	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	436	-4.85	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
120	20240903	100904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	15	2	0.54	6377020	2280	53.61	2800	2810	2785	3620	1950	2785	2796.94	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	434	-4.84	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
121	20240903	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	15	2	0.54	19600	7	0.16	2800	2800	2800	3620	1950	2785	2800.00	0.29	0	0	2828	2806	2793	2771	2758	2800	2765	78	835	500	1670	5	1	15515138	434	-4.84	0.51	12	0.00	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45098	N	N	0	N	00	N
122	20240902	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-40	5	-1.42	11877205	4253	117.81	2800	2815	2780	3670	1980	2825	2792.67	0.29	0	11	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	432	-4.81	0.51	12	0.03	-579.00	5438.00	5450	20231204	-48.90	2450	20231023	13.67	4080	-31.74	20240103	2525	10.30	20240805	5450	-48.90	20231204	2450	13.67	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
123	20240902	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	7735455	2767	76.65	2800	2815	2780	3670	1980	2825	2795.61	0.29	0	8	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	434	-4.84	0.51	12	0.02	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
124	20240902	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	7600855	2719	75.32	2800	2815	2780	3670	1980	2825	2795.46	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	434	-4.84	0.51	12	0.02	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
125	20240902	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-20	5	-0.71	4943445	1770	49.03	2800	2815	2780	3670	1980	2825	2792.91	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	435	-4.84	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
126	20240902	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	4901385	1755	48.61	2800	2815	2780	3670	1980	2825	2792.81	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	434	-4.84	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
127	20240902	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-30	5	-1.06	3916145	1403	38.86	2800	2815	2780	3670	1980	2825	2791.27	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	434	-4.83	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.72	2450	20231023	14.08	4080	-31.50	20240103	2525	10.69	20240805	5450	-48.72	20231204	2450	14.08	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
128	20240902	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-35	5	-1.24	3882605	1391	38.53	2800	2815	2780	3670	1980	2825	2791.23	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	433	-4.82	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.81	2450	20231023	13.88	4080	-31.62	20240103	2525	10.50	20240805	5450	-48.81	20231204	2450	13.88	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N
129	20240902	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	84000	30	0.83	2800	2800	2800	3670	1980	2825	2800.00	0.29	0	13	2858	2841	2808	2791	2758	2850	2800	78	845	500	1690	5	1	15515138	434	-4.84	0.51	12	0.00	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		45103	N	N	0	N	00	N