KissMeData/130740/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	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-10	5	-0.47	36838120	17362	95.27	2120	2160	2090	2755	1485	2120	2121.81	0.50	0	-942	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	238	-12.41	0.39	12	0.15	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
3	20240930	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-25	5	-1.18	34135405	16077	88.22	2120	2160	2090	2755	1485	2120	2123.34	0.50	0	-920	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	236	-12.32	0.39	12	0.14	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
4	20240930	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-25	5	-1.18	33674510	15858	87.02	2120	2160	2090	2755	1485	2120	2123.61	0.50	0	-918	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	236	-12.32	0.39	12	0.14	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
5	20240930	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-10	5	-0.47	29804475	14020	76.93	2120	2160	2095	2755	1485	2120	2126.05	0.50	0	-716	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	238	-12.41	0.39	12	0.12	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
6	20240930	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-25	5	-1.18	28286560	13298	72.97	2120	2160	2095	2755	1485	2120	2127.38	0.50	0	-724	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	236	-12.32	0.39	12	0.12	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
7	20240930	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-10	5	-0.47	22480250	10549	57.89	2120	2160	2110	2755	1485	2120	2131.52	0.50	0	-568	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	238	-12.41	0.39	12	0.09	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
8	20240930	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	0	3	0.00	16098525	7541	41.38	2120	2160	2120	2755	1485	2120	2135.74	0.50	0	-53	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	239	-12.47	0.40	12	0.07	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
9	20240930	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	40	2	1.89	8777255	4100	22.50	2120	2160	2120	2755	1485	2120	2143.35	0.50	0	-35	2153	2136	2118	2101	2083	2137	2102	56	635	500	1310	5	1	11276679	244	-12.71	0.40	12	0.04	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.07	N	130740	500	56 억		55842	N	N	0	N	00	N
10	20240927	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	38639250	18224	145.93	2120	2135	2100	2780	1500	2140	2119.97	0.49	0	784	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	239	-12.47	0.40	12	0.16	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
11	20240927	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-40	5	-1.87	37347520	17614	141.05	2120	2135	2100	2780	1500	2140	2120.05	0.49	0	1203	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	237	-12.35	0.39	12	0.16	-170.00	5354.00	4870	20231004	-56.88	1744	20240805	20.41	3480	-39.66	20240207	1744	20.41	20240805	4870	-56.88	20231004	1744	20.41	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
12	20240927	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-25	5	-1.17	33708995	15889	127.23	2120	2135	2115	2780	1500	2140	2121.24	0.49	0	928	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	239	-12.44	0.40	12	0.14	-170.00	5354.00	4870	20231004	-56.57	1744	20240805	21.27	3480	-39.22	20240207	1744	21.27	20240805	4870	-56.57	20231004	1744	21.27	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
13	20240927	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-10	5	-0.47	28595795	13479	107.94	2120	2135	2115	2780	1500	2140	2121.16	0.49	0	997	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	240	-12.53	0.40	12	0.12	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
14	20240927	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-25	5	-1.17	28431835	13402	107.32	2120	2135	2115	2780	1500	2140	2121.12	0.49	0	1024	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	239	-12.44	0.40	12	0.12	-170.00	5354.00	4870	20231004	-56.57	1744	20240805	21.27	3480	-39.22	20240207	1744	21.27	20240805	4870	-56.57	20231004	1744	21.27	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
15	20240927	110851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-5	5	-0.23	2798350	1313	10.51	2120	2135	2120	2780	1500	2140	2129.25	0.49	0	-39	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	241	-12.56	0.40	12	0.01	-170.00	5354.00	4870	20231004	-56.16	1744	20240805	22.42	3480	-38.65	20240207	1744	22.42	20240805	4870	-56.16	20231004	1744	22.42	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
16	20240927	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-10	5	-0.47	2204075	1034	8.28	2120	2135	2120	2780	1500	2140	2128.98	0.49	0	-39	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	240	-12.53	0.40	12	0.01	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
17	20240927	090851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-15	5	-0.70	638815	299	2.39	2120	2125	2120	2780	1500	2140	2120.28	0.49	0	0	2173	2156	2133	2116	2093	2165	2125	56	640	500	1320	5	1	11276679	240	-12.50	0.40	12	0.00	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.07	N	130740	500	56 억		54966	N	N	0	N	00	N
18	20240926	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	15	2	0.71	24347910	11409	89.08	2125	2150	2110	2760	1490	2125	2134.06	0.49	0	-65	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	241	-12.59	0.40	12	0.10	-170.00	5354.00	4870	20231004	-56.06	1744	20240805	22.71	3480	-38.51	20240207	1744	22.71	20240805	4870	-56.06	20231004	1744	22.71	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
19	20240926	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	10	2	0.47	23391345	10962	85.59	2125	2150	2110	2760	1490	2125	2133.86	0.49	0	119	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	241	-12.56	0.40	12	0.10	-170.00	5354.00	4870	20231004	-56.16	1744	20240805	22.42	3480	-38.65	20240207	1744	22.42	20240805	4870	-56.16	20231004	1744	22.42	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
20	20240926	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	10	2	0.47	20701040	9694	75.69	2125	2150	2110	2760	1490	2125	2135.45	0.49	0	-89	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	241	-12.56	0.40	12	0.09	-170.00	5354.00	4870	20231004	-56.16	1744	20240805	22.42	3480	-38.65	20240207	1744	22.42	20240805	4870	-56.16	20231004	1744	22.42	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
21	20240926	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	15	2	0.71	19350695	9062	70.75	2125	2150	2110	2760	1490	2125	2135.37	0.49	0	-67	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	241	-12.59	0.40	12	0.08	-170.00	5354.00	4870	20231004	-56.06	1744	20240805	22.71	3480	-38.51	20240207	1744	22.71	20240805	4870	-56.06	20231004	1744	22.71	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
22	20240926	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	5	2	0.24	16812730	7867	61.42	2125	2150	2120	2760	1490	2125	2137.12	0.49	0	-252	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.07	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
23	20240926	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	20	2	0.94	8699210	4067	31.75	2125	2150	2120	2760	1490	2125	2138.98	0.49	0	-189	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	242	-12.62	0.40	12	0.04	-170.00	5354.00	4870	20231004	-55.95	1744	20240805	22.99	3480	-38.36	20240207	1744	22.99	20240805	4870	-55.95	20231004	1744	22.99	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
24	20240926	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	5	2	0.24	1776380	836	6.53	2125	2130	2120	2760	1490	2125	2124.86	0.49	0	-92	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.01	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
25	20240926	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	286875	135	1.05	2125	2125	2125	2760	1490	2125	2125.00	0.49	0	-9	2165	2145	2130	2110	2095	2155	2120	56	635	500	1310	5	1	11276679	240	-12.50	0.40	12	0.00	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.09	N	130740	500	56 억		55031	N	N	0	N	00	N
26	20240925	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	5	2	0.24	27271355	12808	98.66	2120	2150	2115	2755	1485	2120	2129.30	0.50	0	-1243	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	240	-12.50	0.40	12	0.11	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
27	20240925	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	10	2	0.47	24668675	11578	89.19	2120	2150	2120	2755	1485	2120	2130.72	0.50	0	-1223	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.10	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
28	20240925	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	0	3	0.00	24012825	11270	86.81	2120	2150	2120	2755	1485	2120	2130.76	0.50	0	-1186	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	239	-12.47	0.40	12	0.10	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
29	20240925	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	0	3	0.00	23843065	11190	86.20	2120	2150	2120	2755	1485	2120	2130.82	0.50	0	-1211	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	239	-12.47	0.40	12	0.10	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
30	20240925	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	10	2	0.47	21643750	10156	78.23	2120	2150	2120	2755	1485	2120	2131.22	0.50	0	-1216	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.09	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
31	20240925	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	15	2	0.71	7958185	3731	28.74	2120	2150	2120	2755	1485	2120	2133.27	0.50	0	-434	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	241	-12.56	0.40	12	0.03	-170.00	5354.00	4870	20231004	-56.16	1744	20240805	22.42	3480	-38.65	20240207	1744	22.42	20240805	4870	-56.16	20231004	1744	22.42	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
32	20240925	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	10	2	0.47	2587915	1215	9.36	2120	2150	2120	2755	1485	2120	2130.66	0.50	0	-288	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.01	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
33	20240925	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	0	3	0.00	428240	202	1.56	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	-7	2176	2147	2121	2092	2066	2135	2080	56	635	500	1310	5	1	11276679	239	-12.47	0.40	12	0.00	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.09	N	130740	500	56 억		56049	N	N	0	N	00	N
34	20240924	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-5	5	-0.24	27483420	12980	76.68	2125	2150	2095	2760	1490	2125	2117.35	0.50	0	-417	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	239	-12.47	0.40	12	0.12	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
35	20240924	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	14153950	6644	39.25	2125	2150	2125	2760	1490	2125	2130.36	0.50	0	-398	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	240	-12.50	0.40	12	0.06	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
36	20240924	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	13558830	6364	37.59	2125	2150	2125	2760	1490	2125	2130.58	0.50	0	-374	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	240	-12.50	0.40	12	0.06	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
37	20240924	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	8546405	4006	23.66	2125	2150	2125	2760	1490	2125	2133.46	0.50	0	-78	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	240	-12.50	0.40	12	0.04	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
38	20240924	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	5	2	0.24	8373885	3925	23.19	2125	2150	2125	2760	1490	2125	2133.53	0.50	0	-76	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	240	-12.53	0.40	12	0.03	-170.00	5354.00	4870	20231004	-56.26	1744	20240805	22.13	3480	-38.79	20240207	1744	22.13	20240805	4870	-56.26	20231004	1744	22.13	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
39	20240924	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	15	2	0.71	5606840	2626	15.51	2125	2150	2125	2760	1490	2125	2135.23	0.50	0	-76	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	241	-12.59	0.40	12	0.02	-170.00	5354.00	4870	20231004	-56.06	1744	20240805	22.71	3480	-38.51	20240207	1744	22.71	20240805	4870	-56.06	20231004	1744	22.71	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
40	20240924	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	10	2	0.47	1892100	886	5.23	2125	2150	2125	2760	1490	2125	2135.88	0.50	0	-72	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	241	-12.56	0.40	12	0.01	-170.00	5354.00	4870	20231004	-56.16	1744	20240805	22.42	3480	-38.65	20240207	1744	22.42	20240805	4870	-56.16	20231004	1744	22.42	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
41	20240924	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	20	2	0.94	772555	363	2.14	2125	2150	2125	2760	1490	2125	2128.51	0.50	0	-71	2185	2155	2110	2080	2035	2170	2095	56	635	500	1310	5	1	11276679	242	-12.62	0.40	12	0.00	-170.00	5354.00	4870	20231004	-55.95	1744	20240805	22.99	3480	-38.36	20240207	1744	22.99	20240805	4870	-55.95	20231004	1744	22.99	20240805	0.10	N	130740	500	56 억		56168	N	N	0	N	00	N
42	20240923	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	50	2	2.41	35576170	16926	96.55	2075	2140	2065	2695	1455	2075	2102.06	0.50	0	61	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	240	-12.50	0.40	12	0.15	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
43	20240923	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	45	2	2.17	35352850	16821	95.96	2075	2140	2065	2695	1455	2075	2101.90	0.50	0	65	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	239	-12.47	0.40	12	0.15	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
44	20240923	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	50	2	2.41	27353430	13043	74.40	2075	2140	2065	2695	1455	2075	2097.38	0.50	0	-18	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	240	-12.50	0.40	12	0.12	-170.00	5354.00	4870	20231004	-56.37	1744	20240805	21.85	3480	-38.94	20240207	1744	21.85	20240805	4870	-56.37	20231004	1744	21.85	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
45	20240923	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	40	2	1.93	17148120	8222	46.90	2075	2140	2065	2695	1455	2075	2085.80	0.50	0	-211	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	239	-12.44	0.40	12	0.07	-170.00	5354.00	4870	20231004	-56.57	1744	20240805	21.27	3480	-39.22	20240207	1744	21.27	20240805	4870	-56.57	20231004	1744	21.27	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
46	20240923	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	40	2	1.93	14806855	7110	40.56	2075	2140	2065	2695	1455	2075	2082.67	0.50	0	-220	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	239	-12.44	0.40	12	0.06	-170.00	5354.00	4870	20231004	-56.57	1744	20240805	21.27	3480	-39.22	20240207	1744	21.27	20240805	4870	-56.57	20231004	1744	21.27	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
47	20240923	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	15	2	0.72	11142335	5369	30.63	2075	2090	2065	2695	1455	2075	2075.32	0.50	0	-170	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	236	-12.29	0.39	12	0.05	-170.00	5354.00	4870	20231004	-57.08	1744	20240805	19.84	3480	-39.94	20240207	1744	19.84	20240805	4870	-57.08	20231004	1744	19.84	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
48	20240923	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	0	3	0.00	6678680	3224	18.39	2075	2075	2065	2695	1455	2075	2071.42	0.50	0	-179	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	234	-12.21	0.39	12	0.03	-170.00	5354.00	4870	20231004	-57.39	1744	20240805	18.98	3480	-40.37	20240207	1744	18.98	20240805	4870	-57.39	20231004	1744	18.98	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
49	20240923	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-10	5	-0.48	5301460	2558	14.59	2075	2075	2065	2695	1455	2075	2072.38	0.50	0	-147	2121	2097	2081	2057	2041	2110	2070	56	620	500	1280	5	1	11276679	233	-12.15	0.39	12	0.02	-170.00	5354.00	4870	20231004	-57.60	1744	20240805	18.41	3480	-40.66	20240207	1744	18.41	20240805	4870	-57.60	20231004	1744	18.41	20240805	0.13	N	130740	500	56 억		56107	N	N	0	N	00	N
50	20240913	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-20	5	-0.98	25607820	12495	103.59	2070	2080	2030	2665	1435	2050	2049.44	0.48	0	652	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	229	-11.94	0.38	12	0.11	-170.00	5354.00	4870	20231004	-58.32	1744	20240805	16.40	3480	-41.67	20240207	1744	16.40	20240805	4870	-58.32	20231004	1744	16.40	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
51	20240913	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	24805595	12100	100.32	2070	2080	2030	2665	1435	2050	2050.05	0.48	0	618	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	231	-12.06	0.38	12	0.11	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
52	20240913	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	5	2	0.24	20798110	10140	84.07	2070	2080	2030	2665	1435	2050	2051.10	0.48	0	440	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	232	-12.09	0.38	12	0.09	-170.00	5354.00	4870	20231004	-57.80	1744	20240805	17.83	3480	-40.95	20240207	1744	17.83	20240805	4870	-57.80	20231004	1744	17.83	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
53	20240913	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-5	5	-0.24	20744805	10114	83.85	2070	2080	2030	2665	1435	2050	2051.10	0.48	0	440	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	231	-12.03	0.38	12	0.09	-170.00	5354.00	4870	20231004	-58.01	1744	20240805	17.26	3480	-41.24	20240207	1744	17.26	20240805	4870	-58.01	20231004	1744	17.26	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
54	20240913	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	20742760	10113	83.84	2070	2080	2030	2665	1435	2050	2051.10	0.48	0	441	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	231	-12.06	0.38	12	0.09	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
55	20240913	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-10	5	-0.49	17225770	8383	69.50	2070	2080	2040	2665	1435	2050	2054.86	0.48	0	444	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	230	-12.00	0.38	12	0.07	-170.00	5354.00	4870	20231004	-58.11	1744	20240805	16.97	3480	-41.38	20240207	1744	16.97	20240805	4870	-58.11	20231004	1744	16.97	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
56	20240913	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	14087650	6847	56.77	2070	2080	2050	2665	1435	2050	2057.52	0.48	0	1027	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	231	-12.06	0.38	12	0.06	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
57	20240913	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	20	2	0.98	783040	379	3.14	2070	2070	2060	2665	1435	2050	2067.15	0.48	0	56	2083	2066	2043	2026	2003	2075	2035	56	615	500	1270	5	1	11276679	233	-12.18	0.39	12	0.00	-170.00	5354.00	4870	20231004	-57.49	1744	20240805	18.69	3480	-40.52	20240207	1744	18.69	20240805	4870	-57.49	20231004	1744	18.69	20240805	0.22	N	130740	500	56 억		53802	N	N	0	N	00	N
58	20240912	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	40	2	1.99	24593570	12062	110.64	2025	2060	2020	2610	1410	2010	2038.92	0.46	0	1664	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.06	0.38	12	0.11	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
59	20240912	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	40	2	1.99	24320930	11929	109.42	2025	2060	2020	2610	1410	2010	2038.81	0.46	0	1667	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.06	0.38	12	0.11	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
60	20240912	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	40	2	1.99	22176245	10875	99.75	2025	2060	2020	2610	1410	2010	2039.19	0.46	0	1226	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.06	0.38	12	0.10	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
61	20240912	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	35	2	1.74	21017670	10309	94.56	2025	2060	2025	2610	1410	2010	2038.77	0.46	0	1223	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.03	0.38	12	0.09	-170.00	5354.00	4870	20231004	-58.01	1744	20240805	17.26	3480	-41.24	20240207	1744	17.26	20240805	4870	-58.01	20231004	1744	17.26	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
62	20240912	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	40	2	1.99	19200635	9416	86.37	2025	2060	2025	2610	1410	2010	2039.15	0.46	0	1053	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.06	0.38	12	0.08	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
63	20240912	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	40	2	1.99	19130935	9382	86.06	2025	2060	2025	2610	1410	2010	2039.11	0.46	0	1053	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	231	-12.06	0.38	12	0.08	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
64	20240912	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	30	2	1.49	16203590	7947	72.89	2025	2060	2025	2610	1410	2010	2038.96	0.46	0	870	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	230	-12.00	0.38	12	0.07	-170.00	5354.00	4870	20231004	-58.11	1744	20240805	16.97	3480	-41.38	20240207	1744	16.97	20240805	4870	-58.11	20231004	1744	16.97	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
65	20240912	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	45	2	2.24	2549520	1259	11.55	2025	2055	2025	2610	1410	2010	2025.04	0.46	0	920	2036	2022	2001	1987	1966	2030	1995	56	600	500	1240	5	1	11276679	232	-12.09	0.38	12	0.01	-170.00	5354.00	4870	20231004	-57.80	1744	20240805	17.83	3480	-40.95	20240207	1744	17.83	20240805	4870	-57.80	20231004	1744	17.83	20240805	0.22	N	130740	500	56 억		52138	N	N	0	N	00	N
66	20240911	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	12	2	0.60	21510605	10802	56.36	1998	2015	1980	2595	1399	1998	1991.34	0.46	0	439	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	227	-11.82	0.38	12	0.10	-170.00	5354.00	4870	20231004	-58.73	1744	20240805	15.25	3480	-42.24	20240207	1744	15.25	20240805	4870	-58.73	20231004	1744	15.25	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
67	20240911	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	17	2	0.85	20557520	10328	53.88	1998	2015	1980	2595	1399	1998	1990.45	0.46	0	565	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	227	-11.85	0.38	12	0.09	-170.00	5354.00	4870	20231004	-58.62	1744	20240805	15.54	3480	-42.10	20240207	1744	15.54	20240805	4870	-58.62	20231004	1744	15.54	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
68	20240911	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	7	2	0.35	17904257	9002	46.97	1998	2015	1980	2595	1399	1998	1988.90	0.46	0	428	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	226	-11.79	0.37	12	0.08	-170.00	5354.00	4870	20231004	-58.83	1744	20240805	14.97	3480	-42.39	20240207	1744	14.97	20240805	4870	-58.83	20231004	1744	14.97	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
69	20240911	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	7	2	0.35	17737928	8919	46.53	1998	2015	1980	2595	1399	1998	1988.76	0.46	0	429	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	226	-11.79	0.37	12	0.08	-170.00	5354.00	4870	20231004	-58.83	1744	20240805	14.97	3480	-42.39	20240207	1744	14.97	20240805	4870	-58.83	20231004	1744	14.97	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
70	20240911	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	7	2	0.35	17669788	8885	46.36	1998	2015	1980	2595	1399	1998	1988.70	0.46	0	431	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	226	-11.79	0.37	12	0.08	-170.00	5354.00	4870	20231004	-58.83	1744	20240805	14.97	3480	-42.39	20240207	1744	14.97	20240805	4870	-58.83	20231004	1744	14.97	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
71	20240911	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	12	2	0.60	17579573	8840	46.12	1998	2015	1980	2595	1399	1998	1988.62	0.46	0	433	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	5	1	11276679	227	-11.82	0.38	12	0.08	-170.00	5354.00	4870	20231004	-58.73	1744	20240805	15.25	3480	-42.24	20240207	1744	15.25	20240805	4870	-58.73	20231004	1744	15.25	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
72	20240911	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	0	3	0.00	14560889	7330	38.24	1998	1998	1980	2595	1399	1998	1986.45	0.46	0	522	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	1	1	11276679	225	-11.75	0.37	12	0.07	-170.00	5354.00	4870	20231004	-58.97	1744	20240805	14.56	3480	-42.59	20240207	1744	14.56	20240805	4870	-58.97	20231004	1744	14.56	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
73	20240911	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	0	3	0.00	1426572	714	3.73	1998	1998	1998	2595	1399	1998	1998.00	0.46	0	-104	2028	2013	1995	1980	1962	2020	1987	56	597	500	1230	1	1	11276679	225	-11.75	0.37	12	0.01	-170.00	5354.00	4870	20231004	-58.97	1744	20240805	14.56	3480	-42.59	20240207	1744	14.56	20240805	4870	-58.97	20231004	1744	14.56	20240805	0.22	N	130740	500	56 억		51718	N	N	0	N	00	N
74	20240910	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	8	2	0.40	38036674	19167	76.32	1983	2010	1977	2585	1393	1990	1984.48	0.47	0	-1161	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	225	-11.75	0.37	12	0.17	-170.00	5354.00	4870	20231004	-58.97	1744	20240805	14.56	3480	-42.59	20240207	1744	14.56	20240805	4870	-58.97	20231004	1744	14.56	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
75	20240910	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	0	3	0.00	35475862	17879	71.19	1983	2010	1977	2585	1393	1990	1984.21	0.47	0	-1099	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	224	-11.71	0.37	12	0.16	-170.00	5354.00	4870	20231004	-59.14	1744	20240805	14.11	3480	-42.82	20240207	1744	14.11	20240805	4870	-59.14	20231004	1744	14.11	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
76	20240910	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	0	3	0.00	34645386	17462	69.53	1983	2010	1977	2585	1393	1990	1984.04	0.47	0	-1342	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	224	-11.71	0.37	12	0.15	-170.00	5354.00	4870	20231004	-59.14	1744	20240805	14.11	3480	-42.82	20240207	1744	14.11	20240805	4870	-59.14	20231004	1744	14.11	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
77	20240910	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	10	2	0.50	32302217	16285	64.84	1983	2010	1977	2585	1393	1990	1983.55	0.47	0	-1443	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	5	1	11276679	226	-11.76	0.37	12	0.14	-170.00	5354.00	4870	20231004	-58.93	1744	20240805	14.68	3480	-42.53	20240207	1744	14.68	20240805	4870	-58.93	20231004	1744	14.68	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
78	20240910	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-6	5	-0.30	19015588	9594	38.20	1983	1989	1977	2585	1393	1990	1982.01	0.47	0	-924	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	224	-11.67	0.37	12	0.09	-170.00	5354.00	4870	20231004	-59.26	1744	20240805	13.76	3480	-42.99	20240207	1744	13.76	20240805	4870	-59.26	20231004	1744	13.76	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
79	20240910	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	-9	5	-0.45	10657695	5375	21.40	1983	1989	1977	2585	1393	1990	1982.80	0.47	0	-923	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	223	-11.65	0.37	12	0.05	-170.00	5354.00	4870	20231004	-59.32	1744	20240805	13.59	3480	-43.07	20240207	1744	13.59	20240805	4870	-59.32	20231004	1744	13.59	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
80	20240910	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-6	5	-0.30	8109867	4089	16.28	1983	1989	1977	2585	1393	1990	1983.31	0.47	0	-339	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	224	-11.67	0.37	12	0.04	-170.00	5354.00	4870	20231004	-59.26	1744	20240805	13.76	3480	-42.99	20240207	1744	13.76	20240805	4870	-59.26	20231004	1744	13.76	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
81	20240910	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	-1	5	-0.05	4352342	2193	8.73	1983	1989	1982	2585	1393	1990	1984.61	0.47	0	205	2026	2007	1996	1977	1966	2002	1972	56	595	500	1230	1	1	11276679	224	-11.70	0.37	12	0.02	-170.00	5354.00	4870	20231004	-59.16	1744	20240805	14.05	3480	-42.84	20240207	1744	14.05	20240805	4870	-59.16	20231004	1744	14.05	20240805	0.23	N	130740	500	56 억		52879	N	N	0	N	00	N
82	20240909	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-40	5	-1.97	43129322	21611	281.25	2015	2015	1985	2635	1425	2030	1996.15	0.46	0	1202	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	224	-11.71	0.37	12	0.19	-170.00	5354.00	4870	20231004	-59.14	1744	20240805	14.11	3480	-42.82	20240207	1744	14.11	20240805	4870	-59.14	20231004	1744	14.11	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
83	20240909	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-40	5	-1.97	38013921	19040	247.79	2015	2015	1985	2635	1425	2030	1996.50	0.46	0	1677	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	224	-11.71	0.37	12	0.17	-170.00	5354.00	4870	20231004	-59.14	1744	20240805	14.11	3480	-42.82	20240207	1744	14.11	20240805	4870	-59.14	20231004	1744	14.11	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
84	20240909	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-43	5	-2.12	34682756	17364	225.98	2015	2015	1985	2635	1425	2030	1997.36	0.46	0	1416	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	224	-11.69	0.37	12	0.15	-170.00	5354.00	4870	20231004	-59.20	1744	20240805	13.93	3480	-42.90	20240207	1744	13.93	20240805	4870	-59.20	20231004	1744	13.93	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
85	20240909	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-43	5	-2.12	31161760	15592	202.92	2015	2015	1985	2635	1425	2030	1998.54	0.46	0	1248	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	224	-11.69	0.37	12	0.14	-170.00	5354.00	4870	20231004	-59.20	1744	20240805	13.93	3480	-42.90	20240207	1744	13.93	20240805	4870	-59.20	20231004	1744	13.93	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
86	20240909	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	26877451	13443	174.95	2015	2015	1985	2635	1425	2030	1999.32	0.46	0	1409	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	225	-11.74	0.37	12	0.12	-170.00	5354.00	4870	20231004	-59.03	1744	20240805	14.39	3480	-42.67	20240207	1744	14.39	20240805	4870	-59.03	20231004	1744	14.39	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
87	20240909	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	24364029	12181	158.52	2015	2015	1995	2635	1425	2030	2000.12	0.46	0	1355	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	1	1	11276679	225	-11.74	0.37	12	0.11	-170.00	5354.00	4870	20231004	-59.03	1744	20240805	14.39	3480	-42.67	20240207	1744	14.39	20240805	4870	-59.03	20231004	1744	14.39	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
88	20240909	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-30	5	-1.48	19242539	9616	125.14	2015	2015	1996	2635	1425	2030	2001.04	0.46	0	1481	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	5	1	11276679	226	-11.76	0.37	12	0.09	-170.00	5354.00	4870	20231004	-58.93	1744	20240805	14.68	3480	-42.53	20240207	1744	14.68	20240805	4870	-58.93	20231004	1744	14.68	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
89	20240909	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	745035	370	4.82	2015	2015	2010	2635	1425	2030	2012.77	0.46	0	-150	2090	2060	2045	2015	2000	2052	2007	56	605	500	1250	5	1	11276679	227	-11.85	0.38	12	0.00	-170.00	5354.00	4870	20231004	-58.62	1744	20240805	15.54	3480	-42.10	20240207	1744	15.54	20240805	4870	-58.62	20231004	1744	15.54	20240805	0.23	N	130740	500	56 억		51399	N	N	0	N	00	N
90	20240906	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-45	5	-2.17	15614740	7622	108.64	2055	2075	2030	2695	1455	2075	2048.59	0.47	0	-1515	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	229	-11.94	0.38	12	0.07	-170.00	5354.00	4870	20231004	-58.32	1744	20240805	16.40	3480	-41.67	20240207	1744	16.40	20240805	4870	-58.32	20231004	1744	16.40	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
91	20240906	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	14495235	7076	100.86	2055	2075	2030	2695	1455	2075	2048.45	0.47	0	-1444	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	232	-12.09	0.38	12	0.06	-170.00	5354.00	4870	20231004	-57.80	1744	20240805	17.83	3480	-40.95	20240207	1744	17.83	20240805	4870	-57.80	20231004	1744	17.83	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
92	20240906	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	13455800	6570	93.64	2055	2075	2030	2695	1455	2075	2048.01	0.47	0	-1441	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	232	-12.09	0.38	12	0.06	-170.00	5354.00	4870	20231004	-57.80	1744	20240805	17.83	3480	-40.95	20240207	1744	17.83	20240805	4870	-57.80	20231004	1744	17.83	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
93	20240906	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-30	5	-1.45	13369660	6528	93.04	2055	2075	2030	2695	1455	2075	2047.99	0.47	0	-1419	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	231	-12.03	0.38	12	0.06	-170.00	5354.00	4870	20231004	-58.01	1744	20240805	17.26	3480	-41.24	20240207	1744	17.26	20240805	4870	-58.01	20231004	1744	17.26	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
94	20240906	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-40	5	-1.93	13330760	6509	92.77	2055	2075	2030	2695	1455	2075	2047.99	0.47	0	-1412	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	229	-11.97	0.38	12	0.06	-170.00	5354.00	4870	20231004	-58.21	1744	20240805	16.69	3480	-41.52	20240207	1744	16.69	20240805	4870	-58.21	20231004	1744	16.69	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
95	20240906	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-15	5	-0.72	13011125	6352	90.54	2055	2075	2030	2695	1455	2075	2048.29	0.47	0	-1263	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	232	-12.12	0.38	12	0.06	-170.00	5354.00	4870	20231004	-57.70	1744	20240805	18.12	3480	-40.80	20240207	1744	18.12	20240805	4870	-57.70	20231004	1744	18.12	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
96	20240906	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-30	5	-1.45	5011375	2433	34.68	2055	2075	2045	2695	1455	2075	2059.66	0.47	0	-1369	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	231	-12.03	0.38	12	0.02	-170.00	5354.00	4870	20231004	-58.01	1744	20240805	17.26	3480	-41.24	20240207	1744	17.26	20240805	4870	-58.01	20231004	1744	17.26	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
97	20240906	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	0	3	0.00	1332385	643	9.16	2055	2075	2055	2695	1455	2075	2072.07	0.47	0	58	2131	2102	2076	2047	2021	2090	2035	56	620	500	1280	5	1	11276679	234	-12.21	0.39	12	0.01	-170.00	5354.00	4870	20231004	-57.39	1744	20240805	18.98	3480	-40.37	20240207	1744	18.98	20240805	4870	-57.39	20231004	1744	18.98	20240805	0.23	N	130740	500	56 억		52914	N	N	0	N	00	N
98	20240905	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-30	5	-1.43	14647790	7016	47.10	2085	2105	2050	2735	1475	2105	2087.50	0.48	0	-682	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	234	-12.21	0.39	12	0.06	-170.00	5354.00	4870	20231004	-57.39	1744	20240805	18.98	3480	-40.37	20240207	1744	18.98	20240805	4870	-57.39	20231004	1744	18.98	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
99	20240905	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-15	5	-0.71	14295030	6846	45.96	2085	2105	2050	2735	1475	2105	2087.81	0.48	0	-680	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	236	-12.29	0.39	12	0.06	-170.00	5354.00	4870	20231004	-57.08	1744	20240805	19.84	3480	-39.94	20240207	1744	19.84	20240805	4870	-57.08	20231004	1744	19.84	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
100	20240905	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	13425320	6427	43.14	2085	2105	2050	2735	1475	2105	2088.62	0.48	0	-792	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	233	-12.18	0.39	12	0.06	-170.00	5354.00	4870	20231004	-57.49	1744	20240805	18.69	3480	-40.52	20240207	1744	18.69	20240805	4870	-57.49	20231004	1744	18.69	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
101	20240905	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-55	5	-2.61	12507120	5980	40.14	2085	2105	2050	2735	1475	2105	2091.24	0.48	0	-782	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	231	-12.06	0.38	12	0.05	-170.00	5354.00	4870	20231004	-57.91	1744	20240805	17.55	3480	-41.09	20240207	1744	17.55	20240805	4870	-57.91	20231004	1744	17.55	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
102	20240905	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	11359855	5425	36.42	2085	2105	2075	2735	1475	2105	2093.76	0.48	0	-565	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	235	-12.26	0.39	12	0.05	-170.00	5354.00	4870	20231004	-57.19	1744	20240805	19.55	3480	-40.09	20240207	1744	19.55	20240805	4870	-57.19	20231004	1744	19.55	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
103	20240905	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-30	5	-1.43	9918785	4731	31.76	2085	2105	2075	2735	1475	2105	2096.35	0.48	0	-361	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	234	-12.21	0.39	12	0.04	-170.00	5354.00	4870	20231004	-57.39	1744	20240805	18.98	3480	-40.37	20240207	1744	18.98	20240805	4870	-57.39	20231004	1744	18.98	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
104	20240905	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-15	5	-0.71	6643580	3169	21.27	2085	2105	2085	2735	1475	2105	2096.13	0.48	0	645	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	236	-12.29	0.39	12	0.03	-170.00	5354.00	4870	20231004	-57.08	1744	20240805	19.84	3480	-39.94	20240207	1744	19.84	20240805	4870	-57.08	20231004	1744	19.84	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
105	20240905	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-10	5	-0.48	2421390	1160	7.79	2085	2095	2085	2735	1475	2105	2085.60	0.48	0	476	2138	2121	2093	2076	2048	2107	2062	56	630	500	1300	5	1	11276679	236	-12.32	0.39	12	0.01	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.23	N	130740	500	56 억		53596	N	N	0	N	00	N
106	20240904	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-45	5	-2.09	31091815	14888	74.25	2110	2110	2065	2795	1505	2150	2085.75	0.49	0	-1726	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	237	-12.38	0.39	12	0.13	-170.00	5354.00	4870	20231004	-56.78	1744	20240805	20.70	3480	-39.51	20240207	1744	20.70	20240805	4870	-56.78	20231004	1744	20.70	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
107	20240904	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-40	5	-1.86	28783945	13782	68.74	2110	2110	2065	2795	1505	2150	2085.67	0.49	0	-1594	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	238	-12.41	0.39	12	0.12	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
108	20240904	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-55	5	-2.56	28137650	13475	67.21	2110	2110	2065	2795	1505	2150	2085.20	0.49	0	-1367	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	236	-12.32	0.39	12	0.12	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
109	20240904	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-40	5	-1.86	22603145	10828	54.00	2110	2110	2065	2795	1505	2150	2083.74	0.49	0	-1525	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	238	-12.41	0.39	12	0.10	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
110	20240904	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-40	5	-1.86	21382050	10248	51.11	2110	2110	2065	2795	1505	2150	2082.44	0.49	0	-1229	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	238	-12.41	0.39	12	0.09	-170.00	5354.00	4870	20231004	-56.67	1744	20240805	20.99	3480	-39.37	20240207	1744	20.99	20240805	4870	-56.67	20231004	1744	20.99	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
111	20240904	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-55	5	-2.56	19646855	9422	46.99	2110	2110	2065	2795	1505	2150	2080.73	0.49	0	-1113	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	236	-12.32	0.39	12	0.08	-170.00	5354.00	4870	20231004	-56.98	1744	20240805	20.13	3480	-39.80	20240207	1744	20.13	20240805	4870	-56.98	20231004	1744	20.13	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
112	20240904	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-50	5	-2.33	18018895	8641	43.10	2110	2110	2065	2795	1505	2150	2080.36	0.49	0	-1016	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	237	-12.35	0.39	12	0.08	-170.00	5354.00	4870	20231004	-56.88	1744	20240805	20.41	3480	-39.66	20240207	1744	20.41	20240805	4870	-56.88	20231004	1744	20.41	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
113	20240904	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-65	5	-3.02	2871260	1353	6.75	2110	2110	2065	2795	1505	2150	2099.27	0.49	0	0	2200	2175	2155	2130	2110	2165	2120	56	645	500	1330	5	1	11276679	235	-12.26	0.39	12	0.01	-170.00	5354.00	4870	20231004	-57.19	1744	20240805	19.55	3480	-40.09	20240207	1744	19.55	20240805	4870	-57.19	20231004	1744	19.55	20240805	0.27	N	130740	500	56 억		55320	N	N	0	N	00	N
114	20240903	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-5	5	-0.23	43246180	20048	45.35	2155	2180	2135	2800	1510	2155	2157.16	0.52	0	-2903	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	242	-12.65	0.40	12	0.18	-170.00	5354.00	4870	20231004	-55.85	1744	20240805	23.28	3480	-38.22	20240207	1744	23.28	20240805	4870	-55.85	20231004	1744	23.28	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
115	20240903	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	5	2	0.23	39393330	18256	41.29	2155	2180	2135	2800	1510	2155	2157.83	0.52	0	-2856	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	244	-12.71	0.40	12	0.16	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
116	20240903	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-15	5	-0.70	35592465	16490	37.30	2155	2180	2140	2800	1510	2155	2158.43	0.52	0	-1785	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	241	-12.59	0.40	12	0.15	-170.00	5354.00	4870	20231004	-56.06	1744	20240805	22.71	3480	-38.51	20240207	1744	22.71	20240805	4870	-56.06	20231004	1744	22.71	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
117	20240903	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	0	3	0.00	34695040	16072	36.35	2155	2180	2140	2800	1510	2155	2158.73	0.52	0	-1751	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	243	-12.68	0.40	12	0.14	-170.00	5354.00	4870	20231004	-55.75	1744	20240805	23.57	3480	-38.07	20240207	1744	23.57	20240805	4870	-55.75	20231004	1744	23.57	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
118	20240903	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	0	3	0.00	31152140	14424	32.63	2155	2180	2140	2800	1510	2155	2159.74	0.52	0	-1209	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	243	-12.68	0.40	12	0.13	-170.00	5354.00	4870	20231004	-55.75	1744	20240805	23.57	3480	-38.07	20240207	1744	23.57	20240805	4870	-55.75	20231004	1744	23.57	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
119	20240903	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-5	5	-0.23	23568010	10904	24.66	2155	2180	2140	2800	1510	2155	2161.41	0.52	0	-868	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	242	-12.65	0.40	12	0.10	-170.00	5354.00	4870	20231004	-55.85	1744	20240805	23.28	3480	-38.22	20240207	1744	23.28	20240805	4870	-55.85	20231004	1744	23.28	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
120	20240903	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	5	2	0.23	14503270	6692	15.14	2155	2180	2155	2800	1510	2155	2167.25	0.52	0	-533	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	244	-12.71	0.40	12	0.06	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
121	20240903	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	20	2	0.93	4937325	2274	5.14	2155	2180	2155	2800	1510	2155	2171.21	0.52	0	22	2208	2181	2138	2111	2068	2195	2125	56	645	500	1330	5	1	11276679	245	-12.79	0.41	12	0.02	-170.00	5354.00	4870	20231004	-55.34	1744	20240805	24.71	3480	-37.50	20240207	1744	24.71	20240805	4870	-55.34	20231004	1744	24.71	20240805	0.27	N	130740	500	56 억		58223	N	N	0	N	00	N
122	20240902	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	60	2	2.86	93770690	43748	350.85	2095	2165	2095	2720	1470	2095	2143.43	0.50	0	1684	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	243	-12.68	0.40	12	0.39	-170.00	5354.00	4870	20231004	-55.75	1744	20240805	23.57	3480	-38.07	20240207	1744	23.57	20240805	4870	-55.75	20231004	1744	23.57	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
123	20240902	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	55	2	2.63	89819465	41913	336.14	2095	2165	2095	2720	1470	2095	2143.00	0.50	0	1630	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	242	-12.65	0.40	12	0.37	-170.00	5354.00	4870	20231004	-55.85	1744	20240805	23.28	3480	-38.22	20240207	1744	23.28	20240805	4870	-55.85	20231004	1744	23.28	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
124	20240902	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	20	2	0.95	87211170	40694	326.36	2095	2165	2095	2720	1470	2095	2143.10	0.50	0	1634	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	239	-12.44	0.40	12	0.36	-170.00	5354.00	4870	20231004	-56.57	1744	20240805	21.27	3480	-39.22	20240207	1744	21.27	20240805	4870	-56.57	20231004	1744	21.27	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
125	20240902	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	60	2	2.86	74839485	34893	279.84	2095	2165	2095	2720	1470	2095	2144.83	0.50	0	2136	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	243	-12.68	0.40	12	0.31	-170.00	5354.00	4870	20231004	-55.75	1744	20240805	23.57	3480	-38.07	20240207	1744	23.57	20240805	4870	-55.75	20231004	1744	23.57	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
126	20240902	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	65	2	3.10	72883300	33983	272.54	2095	2165	2095	2720	1470	2095	2144.70	0.50	0	2186	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	244	-12.71	0.40	12	0.30	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
127	20240902	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	65	2	3.10	64511615	30103	241.42	2095	2165	2095	2720	1470	2095	2143.03	0.50	0	1694	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	244	-12.71	0.40	12	0.27	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
128	20240902	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	65	2	3.10	47697510	22311	178.93	2095	2165	2095	2720	1470	2095	2137.85	0.50	0	3466	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	244	-12.71	0.40	12	0.20	-170.00	5354.00	4870	20231004	-55.65	1744	20240805	23.85	3480	-37.93	20240207	1744	23.85	20240805	4870	-55.65	20231004	1744	23.85	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N
129	20240902	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	25	2	1.19	3753260	1789	14.35	2095	2150	2095	2720	1470	2095	2097.97	0.50	0	288	2175	2135	2085	2045	1995	2155	2065	56	625	500	1290	5	1	11276679	239	-12.47	0.40	12	0.02	-170.00	5354.00	4870	20231004	-56.47	1744	20240805	21.56	3480	-39.08	20240207	1744	21.56	20240805	4870	-56.47	20231004	1744	21.56	20240805	0.27	N	130740	500	56 억		56525	N	N	0	N	00	N