KissMeData/234100/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	161027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-24	5	-1.75	66926314	49030	102.70	1371	1382	1340	1782	960	1371	1365.07	0.63	0	-11796	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	733	16.63	0.48	12	0.09	81.00	2829.00	2540	20231013	-46.97	1150	20240806	17.13	2350	-42.68	20240304	1150	17.13	20240806	2540	-46.97	20231013	1150	17.13	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
3	20240930	151041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-21	5	-1.53	61365758	44902	94.06	1371	1382	1350	1782	960	1371	1366.66	0.63	0	-8988	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	735	16.67	0.48	12	0.08	81.00	2829.00	2540	20231013	-46.85	1150	20240806	17.39	2350	-42.55	20240304	1150	17.39	20240806	2540	-46.85	20231013	1150	17.39	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
4	20240930	141041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-20	5	-1.46	51134821	37333	78.20	1371	1382	1351	1782	960	1371	1369.69	0.63	0	-9548	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	735	16.68	0.48	12	0.07	81.00	2829.00	2540	20231013	-46.81	1150	20240806	17.48	2350	-42.51	20240304	1150	17.48	20240806	2540	-46.81	20231013	1150	17.48	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
5	20240930	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	6	2	0.44	41725324	30412	63.70	1371	1382	1360	1782	960	1371	1372.00	0.63	0	-8918	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	749	17.00	0.49	12	0.06	81.00	2829.00	2540	20231013	-45.79	1150	20240806	19.74	2350	-41.40	20240304	1150	19.74	20240806	2540	-45.79	20231013	1150	19.74	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
6	20240930	121032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-1	5	-0.07	38825495	28289	59.26	1371	1382	1360	1782	960	1371	1372.46	0.63	0	-8912	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	745	16.91	0.48	12	0.05	81.00	2829.00	2540	20231013	-46.06	1150	20240806	19.13	2350	-41.70	20240304	1150	19.13	20240806	2540	-46.06	20231013	1150	19.13	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
7	20240930	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-1	5	-0.07	34222336	24920	52.20	1371	1382	1360	1782	960	1371	1373.29	0.63	0	-8321	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	745	16.91	0.48	12	0.05	81.00	2829.00	2540	20231013	-46.06	1150	20240806	19.13	2350	-41.70	20240304	1150	19.13	20240806	2540	-46.06	20231013	1150	19.13	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
8	20240930	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	4	2	0.29	33154741	24142	50.57	1371	1382	1360	1782	960	1371	1373.32	0.63	0	-8016	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	748	16.98	0.49	12	0.04	81.00	2829.00	2540	20231013	-45.87	1150	20240806	19.57	2350	-41.49	20240304	1150	19.57	20240806	2540	-45.87	20231013	1150	19.57	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
9	20240930	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-10	5	-0.73	14014398	10239	21.45	1371	1371	1361	1782	960	1371	1368.73	0.63	0	-4385	1393	1381	1372	1360	1351	1388	1367	54	411	100	950	1	1	54413213	741	16.80	0.48	12	0.02	81.00	2829.00	2540	20231013	-46.42	1150	20240806	18.35	2350	-42.09	20240304	1150	18.35	20240806	2540	-46.42	20231013	1150	18.35	20240806	4.86	N	234100	100	54 억		344525	N	N	0	N	00	N
10	20240927	161037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	-1	5	-0.07	64880662	47239	203.00	1370	1384	1363	1783	961	1372	1373.46	0.66	0	-2888	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	746	16.93	0.48	12	0.09	81.00	2829.00	2540	20231013	-46.02	1150	20240806	19.22	2350	-41.66	20240304	1150	19.22	20240806	2540	-46.02	20231013	1150	19.22	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
11	20240927	151039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	-6	5	-0.44	64488556	46953	201.77	1370	1384	1363	1783	961	1372	1373.47	0.66	0	-2802	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	743	16.86	0.48	12	0.09	81.00	2829.00	2540	20231013	-46.22	1150	20240806	18.78	2350	-41.87	20240304	1150	18.78	20240806	2540	-46.22	20231013	1150	18.78	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
12	20240927	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	9	2	0.66	52323527	38052	163.52	1370	1384	1363	1783	961	1372	1375.05	0.66	0	-3024	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	751	17.05	0.49	12	0.07	81.00	2829.00	2540	20231013	-45.63	1150	20240806	20.09	2350	-41.23	20240304	1150	20.09	20240806	2540	-45.63	20231013	1150	20.09	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
13	20240927	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	7	2	0.51	47447029	34496	148.24	1370	1384	1363	1783	961	1372	1375.44	0.66	0	-4088	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	750	17.02	0.49	12	0.06	81.00	2829.00	2540	20231013	-45.71	1150	20240806	19.91	2350	-41.32	20240304	1150	19.91	20240806	2540	-45.71	20231013	1150	19.91	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
14	20240927	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	7	2	0.51	45774831	33278	143.01	1370	1384	1363	1783	961	1372	1375.53	0.66	0	-4378	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	750	17.02	0.49	12	0.06	81.00	2829.00	2540	20231013	-45.71	1150	20240806	19.91	2350	-41.32	20240304	1150	19.91	20240806	2540	-45.71	20231013	1150	19.91	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
15	20240927	111037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	7	2	0.51	45677286	33207	142.70	1370	1384	1363	1783	961	1372	1375.53	0.66	0	-4388	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	750	17.02	0.49	12	0.06	81.00	2829.00	2540	20231013	-45.71	1150	20240806	19.91	2350	-41.32	20240304	1150	19.91	20240806	2540	-45.71	20231013	1150	19.91	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
16	20240927	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	11	2	0.80	39602905	28779	123.67	1370	1384	1363	1783	961	1372	1376.10	0.66	0	-4239	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	753	17.07	0.49	12	0.05	81.00	2829.00	2540	20231013	-45.55	1150	20240806	20.26	2350	-41.15	20240304	1150	20.26	20240806	2540	-45.55	20231013	1150	20.26	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
17	20240927	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-2	5	-0.15	12456845	9096	39.09	1370	1370	1363	1783	961	1372	1369.49	0.66	0	-5019	1388	1380	1372	1364	1356	1384	1368	54	411	100	960	1	1	54413213	745	16.91	0.48	12	0.02	81.00	2829.00	2540	20231013	-46.06	1150	20240806	19.13	2350	-41.70	20240304	1150	19.13	20240806	2540	-46.06	20231013	1150	19.13	20240806	4.86	N	234100	100	54 억		357277	N	N	0	N	00	N
18	20240926	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	5	2	0.37	31651072	23071	35.76	1368	1380	1364	1777	957	1367	1371.90	0.65	0	5502	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	747	16.94	0.48	12	0.04	81.00	2829.00	2540	20231013	-45.98	1150	20240806	19.30	2350	-41.62	20240304	1150	19.30	20240806	2540	-45.98	20231013	1150	19.30	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
19	20240926	151022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	6	2	0.44	28221652	20571	31.89	1368	1380	1364	1777	957	1367	1371.91	0.65	0	5189	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	747	16.95	0.49	12	0.04	81.00	2829.00	2540	20231013	-45.94	1150	20240806	19.39	2350	-41.57	20240304	1150	19.39	20240806	2540	-45.94	20231013	1150	19.39	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
20	20240926	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	11	2	0.80	22822589	16639	25.79	1368	1380	1364	1777	957	1367	1371.63	0.65	0	3892	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	750	17.01	0.49	12	0.03	81.00	2829.00	2540	20231013	-45.75	1150	20240806	19.83	2350	-41.36	20240304	1150	19.83	20240806	2540	-45.75	20231013	1150	19.83	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
21	20240926	131028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	10	2	0.73	22768880	16600	25.73	1368	1380	1364	1777	957	1367	1371.62	0.65	0	3892	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	749	17.00	0.49	12	0.03	81.00	2829.00	2540	20231013	-45.79	1150	20240806	19.74	2350	-41.40	20240304	1150	19.74	20240806	2540	-45.79	20231013	1150	19.74	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
22	20240926	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	5	2	0.37	17666586	12894	19.99	1368	1378	1364	1777	957	1367	1370.14	0.65	0	1246	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	747	16.94	0.48	12	0.02	81.00	2829.00	2540	20231013	-45.98	1150	20240806	19.30	2350	-41.62	20240304	1150	19.30	20240806	2540	-45.98	20231013	1150	19.30	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
23	20240926	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	11	2	0.80	13482049	9849	15.27	1368	1378	1364	1777	957	1367	1368.88	0.65	0	-50	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	750	17.01	0.49	12	0.02	81.00	2829.00	2540	20231013	-45.75	1150	20240806	19.83	2350	-41.36	20240304	1150	19.83	20240806	2540	-45.75	20231013	1150	19.83	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
24	20240926	101032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	6	2	0.44	8315625	6085	9.43	1368	1376	1364	1777	957	1367	1366.58	0.65	0	-1169	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	747	16.95	0.49	12	0.01	81.00	2829.00	2540	20231013	-45.94	1150	20240806	19.39	2350	-41.57	20240304	1150	19.39	20240806	2540	-45.94	20231013	1150	19.39	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
25	20240926	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	7	2	0.51	54785	40	0.06	1368	1374	1368	1777	957	1367	1369.69	0.65	0	18	1398	1382	1373	1357	1348	1390	1365	54	410	100	950	1	1	54413213	748	16.96	0.49	12	0.00	81.00	2829.00	2540	20231013	-45.91	1150	20240806	19.48	2350	-41.53	20240304	1150	19.48	20240806	2540	-45.91	20231013	1150	19.48	20240806	4.84	N	234100	100	54 억		352408	N	N	0	N	00	N
26	20240925	161015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	4	2	0.29	77967249	56684	110.58	1364	1389	1364	1771	955	1363	1375.47	0.64	0	11645	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	744	16.88	0.48	12	0.10	81.00	2829.00	2540	20231013	-46.18	1150	20240806	18.87	2350	-41.83	20240304	1150	18.87	20240806	2540	-46.18	20231013	1150	18.87	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
27	20240925	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	7	2	0.51	74651806	54259	105.85	1364	1389	1364	1771	955	1363	1375.84	0.64	0	11963	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	745	16.91	0.48	12	0.10	81.00	2829.00	2540	20231013	-46.06	1150	20240806	19.13	2350	-41.70	20240304	1150	19.13	20240806	2540	-46.06	20231013	1150	19.13	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
28	20240925	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	18	2	1.32	57270763	41569	81.10	1364	1389	1364	1771	955	1363	1377.73	0.64	0	14119	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	751	17.05	0.49	12	0.08	81.00	2829.00	2540	20231013	-45.63	1150	20240806	20.09	2350	-41.23	20240304	1150	20.09	20240806	2540	-45.63	20231013	1150	20.09	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
29	20240925	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	13	2	0.95	51484450	37374	72.91	1364	1389	1364	1771	955	1363	1377.55	0.64	0	15024	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	749	16.99	0.49	12	0.07	81.00	2829.00	2540	20231013	-45.83	1150	20240806	19.65	2350	-41.45	20240304	1150	19.65	20240806	2540	-45.83	20231013	1150	19.65	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
30	20240925	121026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	16	2	1.17	48125332	34938	68.16	1364	1389	1364	1771	955	1363	1377.45	0.64	0	15416	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	750	17.02	0.49	12	0.06	81.00	2829.00	2540	20231013	-45.71	1150	20240806	19.91	2350	-41.32	20240304	1150	19.91	20240806	2540	-45.71	20231013	1150	19.91	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
31	20240925	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	17	2	1.25	40847267	29672	57.89	1364	1380	1364	1771	955	1363	1376.63	0.64	0	16480	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	751	17.04	0.49	12	0.05	81.00	2829.00	2540	20231013	-45.67	1150	20240806	20.00	2350	-41.28	20240304	1150	20.00	20240806	2540	-45.67	20231013	1150	20.00	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
32	20240925	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	14	2	1.03	17154916	12472	24.33	1364	1379	1364	1771	955	1363	1375.47	0.64	0	7401	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	749	17.00	0.49	12	0.02	81.00	2829.00	2540	20231013	-45.79	1150	20240806	19.74	2350	-41.40	20240304	1150	19.74	20240806	2540	-45.79	20231013	1150	19.74	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
33	20240925	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	15	2	1.10	3729273	2717	5.30	1364	1378	1364	1771	955	1363	1372.57	0.64	0	2518	1388	1375	1362	1349	1336	1382	1356	54	408	100	950	1	1	54413213	750	17.01	0.49	12	0.00	81.00	2829.00	2540	20231013	-45.75	1150	20240806	19.83	2350	-41.36	20240304	1150	19.83	20240806	2540	-45.75	20231013	1150	19.83	20240806	4.84	N	234100	100	54 억		350408	N	N	0	N	00	N
34	20240924	161016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	0	3	0.00	68605775	50271	68.34	1349	1375	1349	1771	955	1363	1364.72	0.66	0	1988	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	742	16.83	0.48	12	0.09	81.00	2829.00	2540	20231013	-46.34	1150	20240806	18.52	2350	-42.00	20240304	1150	18.52	20240806	2540	-46.34	20231013	1150	18.52	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
35	20240924	151018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	9	2	0.66	64836896	47514	64.59	1349	1375	1349	1771	955	1363	1364.59	0.66	0	2144	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	747	16.94	0.48	12	0.09	81.00	2829.00	2540	20231013	-45.98	1150	20240806	19.30	2350	-41.62	20240304	1150	19.30	20240806	2540	-45.98	20231013	1150	19.30	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
36	20240924	141008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	8	2	0.59	58593221	42953	58.39	1349	1372	1349	1771	955	1363	1364.12	0.66	0	1630	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	746	16.93	0.48	12	0.08	81.00	2829.00	2540	20231013	-46.02	1150	20240806	19.22	2350	-41.66	20240304	1150	19.22	20240806	2540	-46.02	20231013	1150	19.22	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
37	20240924	131018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	5	2	0.37	52454451	38464	52.29	1349	1372	1349	1771	955	1363	1363.73	0.66	0	-1779	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	744	16.89	0.48	12	0.07	81.00	2829.00	2540	20231013	-46.14	1150	20240806	18.96	2350	-41.79	20240304	1150	18.96	20240806	2540	-46.14	20231013	1150	18.96	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
38	20240924	121011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	1	2	0.07	45827365	33608	45.69	1349	1372	1349	1771	955	1363	1363.59	0.66	0	-2083	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	742	16.84	0.48	12	0.06	81.00	2829.00	2540	20231013	-46.30	1150	20240806	18.61	2350	-41.96	20240304	1150	18.61	20240806	2540	-46.30	20231013	1150	18.61	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
39	20240924	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	6	2	0.44	33354111	24437	33.22	1349	1372	1349	1771	955	1363	1364.90	0.66	0	-3142	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	745	16.90	0.48	12	0.04	81.00	2829.00	2540	20231013	-46.10	1150	20240806	19.04	2350	-41.74	20240304	1150	19.04	20240806	2540	-46.10	20231013	1150	19.04	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
40	20240924	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	9	2	0.66	24569420	18002	24.47	1349	1372	1349	1771	955	1363	1364.82	0.66	0	-3970	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	747	16.94	0.48	12	0.03	81.00	2829.00	2540	20231013	-45.98	1150	20240806	19.30	2350	-41.62	20240304	1150	19.30	20240806	2540	-45.98	20231013	1150	19.30	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
41	20240924	091021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	4	2	0.29	1530459	1131	1.54	1349	1367	1349	1771	955	1363	1353.19	0.66	0	83	1394	1378	1354	1338	1314	1386	1346	54	408	100	950	1	1	54413213	744	16.88	0.48	12	0.00	81.00	2829.00	2540	20231013	-46.18	1150	20240806	18.87	2350	-41.83	20240304	1150	18.87	20240806	2540	-46.18	20231013	1150	18.87	20240806	4.85	N	234100	100	54 억		358203	N	N	0	N	00	N
42	20240923	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	28	2	2.10	99650535	73450	69.33	1335	1370	1330	1735	935	1335	1356.71	0.67	0	1202	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	742	16.83	0.48	12	0.13	81.00	2829.00	2540	20231013	-46.34	1150	20240806	18.52	2350	-42.00	20240304	1150	18.52	20240806	2540	-46.34	20231013	1150	18.52	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
43	20240923	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	21	2	1.57	91562548	67495	63.71	1335	1370	1330	1735	935	1335	1356.58	0.67	0	1917	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	738	16.74	0.48	12	0.12	81.00	2829.00	2540	20231013	-46.61	1150	20240806	17.91	2350	-42.30	20240304	1150	17.91	20240806	2540	-46.61	20231013	1150	17.91	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
44	20240923	141021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	26	2	1.95	80305938	59208	55.89	1335	1370	1330	1735	935	1335	1356.34	0.67	0	2745	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	741	16.80	0.48	12	0.11	81.00	2829.00	2540	20231013	-46.42	1150	20240806	18.35	2350	-42.09	20240304	1150	18.35	20240806	2540	-46.42	20231013	1150	18.35	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
45	20240923	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	28	2	2.10	62719323	46345	43.74	1335	1370	1330	1735	935	1335	1353.31	0.67	0	6982	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	742	16.83	0.48	12	0.09	81.00	2829.00	2540	20231013	-46.34	1150	20240806	18.52	2350	-42.00	20240304	1150	18.52	20240806	2540	-46.34	20231013	1150	18.52	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
46	20240923	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	25	2	1.87	40343584	29826	28.15	1335	1370	1330	1735	935	1335	1352.63	0.67	0	4769	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	740	16.79	0.48	12	0.05	81.00	2829.00	2540	20231013	-46.46	1150	20240806	18.26	2350	-42.13	20240304	1150	18.26	20240806	2540	-46.46	20231013	1150	18.26	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
47	20240923	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	24	2	1.80	36933984	27317	25.78	1335	1370	1330	1735	935	1335	1352.05	0.67	0	3497	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	739	16.78	0.48	12	0.05	81.00	2829.00	2540	20231013	-46.50	1150	20240806	18.17	2350	-42.17	20240304	1150	18.17	20240806	2540	-46.50	20231013	1150	18.17	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
48	20240923	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	28	2	2.10	17605086	13090	12.36	1335	1363	1330	1735	935	1335	1344.93	0.67	0	-918	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	742	16.83	0.48	12	0.02	81.00	2829.00	2540	20231013	-46.34	1150	20240806	18.52	2350	-42.00	20240304	1150	18.52	20240806	2540	-46.34	20231013	1150	18.52	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
49	20240923	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-5	5	-0.37	5790198	4341	4.10	1335	1335	1330	1735	935	1335	1333.84	0.67	0	-1512	1359	1346	1337	1324	1315	1353	1331	54	400	100	930	1	1	54413213	724	16.42	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.64	1150	20240806	15.65	2350	-43.40	20240304	1150	15.65	20240806	2540	-47.64	20231013	1150	15.65	20240806	4.81	N	234100	100	54 억		366997	N	N	0	N	00	N
50	20240913	160926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	14	2	1.06	98488701	74351	190.60	1315	1337	1310	1709	921	1315	1324.64	0.66	0	-8821	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	723	16.41	0.47	12	0.14	81.00	2829.00	2540	20231013	-47.68	1150	20240806	15.57	2350	-43.45	20240304	1150	15.57	20240806	2540	-47.68	20231013	1150	15.57	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
51	20240913	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	0	3	0.00	94790055	71565	183.46	1315	1337	1310	1709	921	1315	1324.53	0.66	0	-8186	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	716	16.23	0.46	12	0.13	81.00	2829.00	2540	20231013	-48.23	1150	20240806	14.35	2350	-44.04	20240304	1150	14.35	20240806	2540	-48.23	20231013	1150	14.35	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
52	20240913	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	3	2	0.23	83396091	62913	161.28	1315	1337	1310	1709	921	1315	1325.58	0.66	0	-11030	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	717	16.27	0.47	12	0.12	81.00	2829.00	2540	20231013	-48.11	1150	20240806	14.61	2350	-43.91	20240304	1150	14.61	20240806	2540	-48.11	20231013	1150	14.61	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
53	20240913	130931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	3	2	0.23	75467170	56870	145.79	1315	1337	1311	1709	921	1315	1327.01	0.66	0	-9385	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	717	16.27	0.47	12	0.10	81.00	2829.00	2540	20231013	-48.11	1150	20240806	14.61	2350	-43.91	20240304	1150	14.61	20240806	2540	-48.11	20231013	1150	14.61	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
54	20240913	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-3	5	-0.23	71037868	53493	137.13	1315	1337	1312	1709	921	1315	1327.98	0.66	0	-8050	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	714	16.20	0.46	12	0.10	81.00	2829.00	2540	20231013	-48.35	1150	20240806	14.09	2350	-44.17	20240304	1150	14.09	20240806	2540	-48.35	20231013	1150	14.09	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
55	20240913	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	5	2	0.38	63303835	47624	122.08	1315	1337	1315	1709	921	1315	1329.24	0.66	0	-3563	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	718	16.30	0.47	12	0.09	81.00	2829.00	2540	20231013	-48.03	1150	20240806	14.78	2350	-43.83	20240304	1150	14.78	20240806	2540	-48.03	20231013	1150	14.78	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
56	20240913	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	9	2	0.68	55667420	41848	107.28	1315	1337	1315	1709	921	1315	1330.23	0.66	0	-641	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	720	16.35	0.47	12	0.08	81.00	2829.00	2540	20231013	-47.87	1150	20240806	15.13	2350	-43.66	20240304	1150	15.13	20240806	2540	-47.87	20231013	1150	15.13	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
57	20240913	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	20	2	1.52	3675601	2769	7.10	1315	1335	1315	1709	921	1315	1327.41	0.66	0	-1247	1343	1329	1308	1294	1273	1336	1301	54	394	100	920	1	1	54413213	726	16.48	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.44	1150	20240806	16.09	2350	-43.19	20240304	1150	16.09	20240806	2540	-47.44	20231013	1150	16.09	20240806	4.82	N	234100	100	54 억		361322	N	N	0	N	00	N
58	20240912	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	25	2	1.94	51031601	38810	49.99	1287	1322	1287	1677	903	1290	1314.91	0.64	0	11658	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	716	16.23	0.46	12	0.07	81.00	2829.00	2540	20231013	-48.23	1150	20240806	14.35	2350	-44.04	20240304	1150	14.35	20240806	2540	-48.23	20231013	1150	14.35	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
59	20240912	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	26	2	2.02	48595877	36958	47.60	1287	1322	1287	1677	903	1290	1314.89	0.64	0	11476	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	716	16.25	0.47	12	0.07	81.00	2829.00	2540	20231013	-48.19	1150	20240806	14.43	2350	-44.00	20240304	1150	14.43	20240806	2540	-48.19	20231013	1150	14.43	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
60	20240912	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	27	2	2.09	48188760	36648	47.20	1287	1322	1287	1677	903	1290	1314.91	0.64	0	11446	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	717	16.26	0.47	12	0.07	81.00	2829.00	2540	20231013	-48.15	1150	20240806	14.52	2350	-43.96	20240304	1150	14.52	20240806	2540	-48.15	20231013	1150	14.52	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
61	20240912	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	20	2	1.55	30235556	23036	29.67	1287	1322	1287	1677	903	1290	1312.53	0.64	0	8862	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	713	16.17	0.46	12	0.04	81.00	2829.00	2540	20231013	-48.43	1150	20240806	13.91	2350	-44.26	20240304	1150	13.91	20240806	2540	-48.43	20231013	1150	13.91	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
62	20240912	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	16	2	1.24	23247718	17698	22.79	1287	1322	1287	1677	903	1290	1313.58	0.64	0	5524	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	711	16.12	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.58	1150	20240806	13.57	2350	-44.43	20240304	1150	13.57	20240806	2540	-48.58	20231013	1150	13.57	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
63	20240912	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	19	2	1.47	21395960	16283	20.97	1287	1322	1287	1677	903	1290	1314.01	0.64	0	5642	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	712	16.16	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.46	1150	20240806	13.83	2350	-44.30	20240304	1150	13.83	20240806	2540	-48.46	20231013	1150	13.83	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
64	20240912	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	15	2	1.16	20230354	15391	19.82	1287	1322	1287	1677	903	1290	1314.43	0.64	0	6114	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	710	16.11	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.62	1150	20240806	13.48	2350	-44.47	20240304	1150	13.48	20240806	2540	-48.62	20231013	1150	13.48	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
65	20240912	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	21	2	1.63	3643327	2785	3.59	1287	1312	1287	1677	903	1290	1308.20	0.64	0	1901	1328	1309	1299	1280	1270	1304	1275	54	387	100	900	1	1	54413213	713	16.19	0.46	12	0.01	81.00	2829.00	2540	20231013	-48.39	1150	20240806	14.00	2350	-44.21	20240304	1150	14.00	20240806	2540	-48.39	20231013	1150	14.00	20240806	4.82	N	234100	100	54 억		349694	N	N	0	N	00	N
66	20240911	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-24	5	-1.83	93382325	71901	153.03	1295	1318	1289	1708	920	1314	1298.78	0.66	0	-8699	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	702	15.93	0.46	12	0.13	81.00	2829.00	2540	20231013	-49.21	1150	20240806	12.17	2350	-45.11	20240304	1150	12.17	20240806	2540	-49.21	20231013	1150	12.17	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
67	20240911	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-20	5	-1.52	85100691	65492	139.39	1295	1318	1289	1708	920	1314	1299.41	0.66	0	-7366	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	704	15.98	0.46	12	0.12	81.00	2829.00	2540	20231013	-49.06	1150	20240806	12.52	2350	-44.94	20240304	1150	12.52	20240806	2540	-49.06	20231013	1150	12.52	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
68	20240911	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-17	5	-1.29	58834095	45190	96.18	1295	1318	1294	1708	920	1314	1301.93	0.66	0	-2679	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	706	16.01	0.46	12	0.08	81.00	2829.00	2540	20231013	-48.94	1150	20240806	12.78	2350	-44.81	20240304	1150	12.78	20240806	2540	-48.94	20231013	1150	12.78	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
69	20240911	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-8	5	-0.61	46383627	35594	75.76	1295	1318	1294	1708	920	1314	1303.13	0.66	0	4990	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	711	16.12	0.46	12	0.07	81.00	2829.00	2540	20231013	-48.58	1150	20240806	13.57	2350	-44.43	20240304	1150	13.57	20240806	2540	-48.58	20231013	1150	13.57	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
70	20240911	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-9	5	-0.68	35017090	26852	57.15	1295	1318	1294	1708	920	1314	1304.08	0.66	0	3029	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	710	16.11	0.46	12	0.05	81.00	2829.00	2540	20231013	-48.62	1150	20240806	13.48	2350	-44.47	20240304	1150	13.48	20240806	2540	-48.62	20231013	1150	13.48	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
71	20240911	110906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-11	5	-0.84	31732298	24335	51.79	1295	1318	1294	1708	920	1314	1303.98	0.66	0	922	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	709	16.09	0.46	12	0.04	81.00	2829.00	2540	20231013	-48.70	1150	20240806	13.30	2350	-44.55	20240304	1150	13.30	20240806	2540	-48.70	20231013	1150	13.30	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
72	20240911	100902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-13	5	-0.99	22397645	17191	36.59	1295	1318	1294	1708	920	1314	1302.87	0.66	0	2546	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	708	16.06	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.78	1150	20240806	13.13	2350	-44.64	20240304	1150	13.13	20240806	2540	-48.78	20231013	1150	13.13	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
73	20240911	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-14	5	-1.07	9873328	7616	16.21	1295	1318	1294	1708	920	1314	1296.39	0.66	0	-636	1359	1336	1315	1292	1271	1348	1304	54	394	100	910	1	1	54413213	707	16.05	0.46	12	0.01	81.00	2829.00	2540	20231013	-48.82	1150	20240806	13.04	2350	-44.68	20240304	1150	13.04	20240806	2540	-48.82	20231013	1150	13.04	20240806	4.83	N	234100	100	54 억		358326	N	N	0	N	00	N
74	20240910	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	7	2	0.54	61479265	46984	10.97	1307	1338	1294	1699	915	1307	1308.51	0.67	0	-8756	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	715	16.22	0.46	12	0.09	81.00	2829.00	2540	20231013	-48.27	1150	20240806	14.26	2350	-44.09	20240304	1150	14.26	20240806	2540	-48.27	20231013	1150	14.26	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
75	20240910	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-5	5	-0.38	56416639	43112	10.06	1307	1338	1294	1699	915	1307	1308.61	0.67	0	-8298	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	708	16.07	0.46	12	0.08	81.00	2829.00	2540	20231013	-48.74	1150	20240806	13.22	2350	-44.60	20240304	1150	13.22	20240806	2540	-48.74	20231013	1150	13.22	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
76	20240910	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	-11	5	-0.84	55055246	42066	9.82	1307	1338	1294	1699	915	1307	1308.78	0.67	0	-7535	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	705	16.00	0.46	12	0.08	81.00	2829.00	2540	20231013	-48.98	1150	20240806	12.70	2350	-44.85	20240304	1150	12.70	20240806	2540	-48.98	20231013	1150	12.70	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
77	20240910	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-4	5	-0.31	51718959	39497	9.22	1307	1338	1294	1699	915	1307	1309.44	0.67	0	-5801	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	709	16.09	0.46	12	0.07	81.00	2829.00	2540	20231013	-48.70	1150	20240806	13.30	2350	-44.55	20240304	1150	13.30	20240806	2540	-48.70	20231013	1150	13.30	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
78	20240910	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-13	5	-0.99	50556193	38600	9.01	1307	1338	1294	1699	915	1307	1309.75	0.67	0	-5645	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	704	15.98	0.46	12	0.07	81.00	2829.00	2540	20231013	-49.06	1150	20240806	12.52	2350	-44.94	20240304	1150	12.52	20240806	2540	-49.06	20231013	1150	12.52	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
79	20240910	110906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	0	3	0.00	28387751	21566	5.03	1307	1338	1299	1699	915	1307	1316.32	0.67	0	-2868	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	711	16.14	0.46	12	0.04	81.00	2829.00	2540	20231013	-48.54	1150	20240806	13.65	2350	-44.38	20240304	1150	13.65	20240806	2540	-48.54	20231013	1150	13.65	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
80	20240910	100910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	8	2	0.61	20185748	15294	3.57	1307	1338	1299	1699	915	1307	1319.85	0.67	0	-3823	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	716	16.23	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.23	1150	20240806	14.35	2350	-44.04	20240304	1150	14.35	20240806	2540	-48.23	20231013	1150	14.35	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
81	20240910	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	23	2	1.76	10073319	7590	1.77	1307	1338	1307	1699	915	1307	1327.18	0.67	0	-3813	1525	1416	1330	1221	1135	1470	1275	54	392	100	910	1	1	54413213	724	16.42	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.64	1150	20240806	15.65	2350	-43.40	20240304	1150	15.65	20240806	2540	-47.64	20231013	1150	15.65	20240806	4.85	N	234100	100	54 억		366946	N	N	0	N	00	N
82	20240909	160850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	24	2	1.87	568605652	426128	262.39	1244	1439	1244	1667	899	1283	1334.43	0.64	0	16491	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	711	16.14	0.46	12	0.78	81.00	2829.00	2540	20231013	-48.54	1150	20240806	13.65	2350	-44.38	20240304	1150	13.65	20240806	2540	-48.54	20231013	1150	13.65	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
83	20240909	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	44	2	3.43	546478885	409213	251.98	1244	1439	1244	1667	899	1283	1335.44	0.64	0	18278	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	722	16.38	0.47	12	0.75	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2540	-47.76	20231013	1150	15.39	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
84	20240909	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	56	2	4.36	515988159	386110	237.75	1244	1439	1244	1667	899	1283	1336.38	0.64	0	13562	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	729	16.53	0.47	12	0.71	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2540	-47.28	20231013	1150	16.43	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
85	20240909	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	5	2	0.39	106217188	83990	51.72	1244	1295	1244	1667	899	1283	1264.64	0.64	0	27088	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	701	15.90	0.46	12	0.15	81.00	2829.00	2540	20231013	-49.29	1150	20240806	12.00	2350	-45.19	20240304	1150	12.00	20240806	2540	-49.29	20231013	1150	12.00	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
86	20240909	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-1	5	-0.08	85677327	68016	41.88	1244	1283	1244	1667	899	1283	1259.66	0.64	0	24215	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	698	15.83	0.45	12	0.12	81.00	2829.00	2540	20231013	-49.53	1150	20240806	11.48	2350	-45.45	20240304	1150	11.48	20240806	2540	-49.53	20231013	1150	11.48	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
87	20240909	110855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-12	5	-0.94	82624756	65623	40.41	1244	1279	1244	1667	899	1283	1259.08	0.64	0	23929	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	692	15.69	0.45	12	0.12	81.00	2829.00	2540	20231013	-49.96	1150	20240806	10.52	2350	-45.91	20240304	1150	10.52	20240806	2540	-49.96	20231013	1150	10.52	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
88	20240909	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	-17	5	-1.33	43329320	34504	21.25	1244	1279	1244	1667	899	1283	1255.78	0.64	0	1582	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	689	15.63	0.45	12	0.06	81.00	2829.00	2540	20231013	-50.16	1150	20240806	10.09	2350	-46.13	20240304	1150	10.09	20240806	2540	-50.16	20231013	1150	10.09	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
89	20240909	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-30	5	-2.34	17863809	14298	8.80	1244	1270	1244	1667	899	1283	1249.39	0.64	0	-3321	1370	1326	1303	1259	1236	1315	1248	54	384	100	890	1	1	54413213	682	15.47	0.44	12	0.03	81.00	2829.00	2540	20231013	-50.67	1150	20240806	8.96	2350	-46.68	20240304	1150	8.96	20240806	2540	-50.67	20231013	1150	8.96	20240806	4.97	N	234100	100	54 억		350593	N	N	0	N	00	N
90	20240906	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-67	5	-4.96	206829692	159451	155.01	1325	1347	1280	1755	945	1350	1297.14	0.66	0	-11168	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	698	15.84	0.45	12	0.29	81.00	2829.00	2540	20231013	-49.49	1150	20240806	11.57	2350	-45.40	20240304	1150	11.57	20240806	2540	-49.49	20231013	1150	11.57	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
91	20240906	150853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-70	5	-5.19	192853509	148549	144.41	1325	1347	1280	1755	945	1350	1298.25	0.66	0	-8106	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	696	15.80	0.45	12	0.27	81.00	2829.00	2540	20231013	-49.61	1150	20240806	11.30	2350	-45.53	20240304	1150	11.30	20240806	2540	-49.61	20231013	1150	11.30	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
92	20240906	140903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-60	5	-4.44	170947147	131451	127.79	1325	1347	1280	1755	945	1350	1300.46	0.66	0	-7876	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	702	15.93	0.46	12	0.24	81.00	2829.00	2540	20231013	-49.21	1150	20240806	12.17	2350	-45.11	20240304	1150	12.17	20240806	2540	-49.21	20231013	1150	12.17	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
93	20240906	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	-65	5	-4.81	149137448	114461	111.27	1325	1347	1280	1755	945	1350	1302.95	0.66	0	-9092	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	699	15.86	0.45	12	0.21	81.00	2829.00	2540	20231013	-49.41	1150	20240806	11.74	2350	-45.32	20240304	1150	11.74	20240806	2540	-49.41	20231013	1150	11.74	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
94	20240906	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	-63	5	-4.67	135688812	103994	101.10	1325	1347	1280	1755	945	1350	1304.78	0.66	0	-8457	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	700	15.89	0.45	12	0.19	81.00	2829.00	2540	20231013	-49.33	1150	20240806	11.91	2350	-45.23	20240304	1150	11.91	20240806	2540	-49.33	20231013	1150	11.91	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
95	20240906	110856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	-63	5	-4.67	114127917	87238	84.81	1325	1347	1285	1755	945	1350	1308.24	0.66	0	-4525	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	700	15.89	0.45	12	0.16	81.00	2829.00	2540	20231013	-49.33	1150	20240806	11.91	2350	-45.23	20240304	1150	11.91	20240806	2540	-49.33	20231013	1150	11.91	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
96	20240906	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-55	5	-4.07	82482607	62680	60.93	1325	1347	1295	1755	945	1350	1315.93	0.66	0	-10877	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	705	15.99	0.46	12	0.12	81.00	2829.00	2540	20231013	-49.02	1150	20240806	12.61	2350	-44.89	20240304	1150	12.61	20240806	2540	-49.02	20231013	1150	12.61	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
97	20240906	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-18	5	-1.33	26674796	20081	19.52	1325	1347	1325	1755	945	1350	1328.36	0.66	0	4066	1427	1388	1366	1327	1305	1377	1316	54	405	100	940	1	1	54413213	725	16.44	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.56	1150	20240806	15.83	2350	-43.32	20240304	1150	15.83	20240806	2540	-47.56	20231013	1150	15.83	20240806	4.99	N	234100	100	54 억		361710	N	N	0	N	00	N
98	20240905	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-56	5	-3.98	138876202	101694	79.45	1392	1405	1344	1827	985	1406	1365.71	0.71	0	-26080	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	734	16.67	0.48	12	0.19	81.00	2829.00	2540	20231013	-46.85	1150	20240806	17.39	2350	-42.55	20240304	1150	17.39	20240806	2540	-46.85	20231013	1150	17.39	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
99	20240905	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	-44	5	-3.13	111440102	81401	63.60	1392	1405	1344	1827	985	1406	1369.03	0.71	0	-26684	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	740	16.81	0.48	12	0.15	81.00	2829.00	2540	20231013	-46.38	1150	20240806	18.43	2350	-42.04	20240304	1150	18.43	20240806	2540	-46.38	20231013	1150	18.43	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
100	20240905	140848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-59	5	-4.20	91662644	66795	52.19	1392	1405	1344	1827	985	1406	1372.30	0.71	0	-28840	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	732	16.63	0.48	12	0.12	81.00	2829.00	2540	20231013	-46.97	1150	20240806	17.13	2350	-42.68	20240304	1150	17.13	20240806	2540	-46.97	20231013	1150	17.13	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
101	20240905	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-54	5	-3.84	82082357	59696	46.64	1392	1405	1351	1827	985	1406	1375.01	0.71	0	-28292	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	735	16.69	0.48	12	0.11	81.00	2829.00	2540	20231013	-46.77	1150	20240806	17.57	2350	-42.47	20240304	1150	17.57	20240806	2540	-46.77	20231013	1150	17.57	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
102	20240905	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-37	5	-2.63	50804626	36754	28.72	1392	1405	1367	1827	985	1406	1382.29	0.71	0	-18329	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	744	16.90	0.48	12	0.07	81.00	2829.00	2540	20231013	-46.10	1150	20240806	19.04	2350	-41.74	20240304	1150	19.04	20240806	2540	-46.10	20231013	1150	19.04	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
103	20240905	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-26	5	-1.85	25918945	18645	14.57	1392	1405	1380	1827	985	1406	1390.13	0.71	0	-5665	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	750	17.04	0.49	12	0.03	81.00	2829.00	2540	20231013	-45.67	1150	20240806	20.00	2350	-41.28	20240304	1150	20.00	20240806	2540	-45.67	20231013	1150	20.00	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
104	20240905	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-12	5	-0.85	15003844	10777	8.42	1392	1405	1385	1827	985	1406	1392.21	0.71	0	-790	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	758	17.21	0.49	12	0.02	81.00	2829.00	2540	20231013	-45.12	1150	20240806	21.22	2350	-40.68	20240304	1150	21.22	20240806	2540	-45.12	20231013	1150	21.22	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
105	20240905	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	-21	5	-1.49	5786633	4154	3.25	1392	1405	1385	1827	985	1406	1393.03	0.71	0	-821	1447	1426	1388	1367	1329	1437	1378	54	421	100	980	1	1	54344248	753	17.10	0.49	12	0.01	81.00	2829.00	2540	20231013	-45.47	1150	20240806	20.43	2350	-41.06	20240304	1150	20.43	20240806	2540	-45.47	20231013	1150	20.43	20240806	4.99	N	234100	100	54 억		387210	N	N	0	N	00	N
106	20240904	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	-3	5	-0.21	174441605	127085	99.77	1361	1409	1350	1831	987	1409	1372.64	0.72	0	-3354	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	764	17.36	0.50	12	0.23	81.00	2829.00	2540	20231013	-44.65	1150	20240806	22.26	2350	-40.17	20240304	1150	22.26	20240806	2540	-44.65	20231013	1150	22.26	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
107	20240904	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	-36	5	-2.56	167469559	122079	95.84	1361	1409	1350	1831	987	1409	1371.81	0.72	0	-2797	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	746	16.95	0.49	12	0.22	81.00	2829.00	2540	20231013	-45.94	1150	20240806	19.39	2350	-41.57	20240304	1150	19.39	20240806	2540	-45.94	20231013	1150	19.39	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
108	20240904	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-39	5	-2.77	156704077	114229	89.67	1361	1409	1350	1831	987	1409	1371.84	0.72	0	-3553	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	745	16.91	0.48	12	0.21	81.00	2829.00	2540	20231013	-46.06	1150	20240806	19.13	2350	-41.70	20240304	1150	19.13	20240806	2540	-46.06	20231013	1150	19.13	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
109	20240904	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	-36	5	-2.56	110747260	80677	63.33	1361	1409	1350	1831	987	1409	1372.72	0.72	0	-2776	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	746	16.95	0.49	12	0.15	81.00	2829.00	2540	20231013	-45.94	1150	20240806	19.39	2350	-41.57	20240304	1150	19.39	20240806	2540	-45.94	20231013	1150	19.39	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
110	20240904	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-15	5	-1.06	99754758	72699	57.07	1361	1409	1350	1831	987	1409	1372.16	0.72	0	-5943	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	758	17.21	0.49	12	0.13	81.00	2829.00	2540	20231013	-45.12	1150	20240806	21.22	2350	-40.68	20240304	1150	21.22	20240806	2540	-45.12	20231013	1150	21.22	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
111	20240904	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	-21	5	-1.49	92775510	67697	53.14	1361	1409	1350	1831	987	1409	1370.45	0.72	0	-5648	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	754	17.14	0.49	12	0.12	81.00	2829.00	2540	20231013	-45.35	1150	20240806	20.70	2350	-40.94	20240304	1150	20.70	20240806	2540	-45.35	20231013	1150	20.70	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
112	20240904	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	-34	5	-2.41	50795199	37145	29.16	1361	1408	1350	1831	987	1409	1367.48	0.72	0	-1042	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	747	16.98	0.49	12	0.07	81.00	2829.00	2540	20231013	-45.87	1150	20240806	19.57	2350	-41.49	20240304	1150	19.57	20240806	2540	-45.87	20231013	1150	19.57	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
113	20240904	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-41	5	-2.91	10728170	7846	6.16	1361	1408	1350	1831	987	1409	1367.34	0.72	0	-1944	1447	1428	1414	1395	1381	1421	1388	54	422	100	980	1	1	54344248	743	16.89	0.48	12	0.01	81.00	2829.00	2540	20231013	-46.14	1150	20240806	18.96	2350	-41.79	20240304	1150	18.96	20240806	2540	-46.14	20231013	1150	18.96	20240806	4.99	N	234100	100	54 억		390442	N	N	0	N	00	N
114	20240903	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-20	5	-1.40	177660164	125888	257.15	1411	1433	1400	1857	1001	1429	1411.26	0.70	0	9060	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	766	17.40	0.50	12	0.23	81.00	2829.00	2540	20231013	-44.53	1150	20240806	22.52	2350	-40.04	20240304	1150	22.52	20240806	2540	-44.53	20231013	1150	22.52	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
115	20240903	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-20	5	-1.40	172936999	122529	250.28	1411	1433	1400	1857	1001	1429	1411.40	0.70	0	8908	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	766	17.40	0.50	12	0.23	81.00	2829.00	2540	20231013	-44.53	1150	20240806	22.52	2350	-40.04	20240304	1150	22.52	20240806	2540	-44.53	20231013	1150	22.52	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
116	20240903	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-9	5	-0.63	159628097	113118	231.06	1411	1433	1400	1857	1001	1429	1411.16	0.70	0	6871	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	772	17.53	0.50	12	0.21	81.00	2829.00	2540	20231013	-44.09	1150	20240806	23.48	2350	-39.57	20240304	1150	23.48	20240806	2540	-44.09	20231013	1150	23.48	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
117	20240903	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-1	5	-0.07	152457446	108090	220.79	1411	1433	1400	1857	1001	1429	1410.47	0.70	0	10879	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	776	17.63	0.50	12	0.20	81.00	2829.00	2540	20231013	-43.78	1150	20240806	24.17	2350	-39.23	20240304	1150	24.17	20240806	2540	-43.78	20231013	1150	24.17	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
118	20240903	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	1	2	0.07	141724500	100584	205.46	1411	1433	1400	1857	1001	1429	1409.02	0.70	0	13486	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	777	17.65	0.51	12	0.19	81.00	2829.00	2540	20231013	-43.70	1150	20240806	24.35	2350	-39.15	20240304	1150	24.35	20240806	2540	-43.70	20231013	1150	24.35	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
119	20240903	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	0	3	0.00	136948139	97231	198.61	1411	1429	1400	1857	1001	1429	1408.48	0.70	0	13018	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	777	17.64	0.51	12	0.18	81.00	2829.00	2540	20231013	-43.74	1150	20240806	24.26	2350	-39.19	20240304	1150	24.26	20240806	2540	-43.74	20231013	1150	24.26	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
120	20240903	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-15	5	-1.05	118201965	84002	171.59	1411	1418	1400	1857	1001	1429	1407.13	0.70	0	14130	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	768	17.46	0.50	12	0.15	81.00	2829.00	2540	20231013	-44.33	1150	20240806	22.96	2350	-39.83	20240304	1150	22.96	20240806	2540	-44.33	20231013	1150	22.96	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
121	20240903	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-12	5	-0.84	52028913	36899	75.37	1411	1418	1402	1857	1001	1429	1410.04	0.70	0	3680	1459	1443	1429	1413	1399	1437	1407	54	428	100	1000	1	1	54344248	770	17.49	0.50	12	0.07	81.00	2829.00	2540	20231013	-44.21	1150	20240806	23.22	2350	-39.70	20240304	1150	23.22	20240806	2540	-44.21	20231013	1150	23.22	20240806	5.00	N	234100	100	54 억		381387	N	N	0	N	00	N
122	20240902	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-7	5	-0.49	69457367	48758	142.34	1436	1445	1415	1866	1006	1436	1424.53	0.73	0	-15282	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	777	17.64	0.51	12	0.09	81.00	2829.00	2540	20231013	-43.74	1150	20240806	24.26	2350	-39.19	20240304	1150	24.26	20240806	2540	-43.74	20231013	1150	24.26	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
123	20240902	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-2	5	-0.14	67668500	47505	138.68	1436	1445	1415	1866	1006	1436	1424.45	0.73	0	-14773	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	779	17.70	0.51	12	0.09	81.00	2829.00	2540	20231013	-43.54	1150	20240806	24.70	2350	-38.98	20240304	1150	24.70	20240806	2540	-43.54	20231013	1150	24.70	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
124	20240902	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-9	5	-0.63	60983634	42826	125.02	1436	1445	1415	1866	1006	1436	1423.99	0.73	0	-14866	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	775	17.62	0.50	12	0.08	81.00	2829.00	2540	20231013	-43.82	1150	20240806	24.09	2350	-39.28	20240304	1150	24.09	20240806	2540	-43.82	20231013	1150	24.09	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
125	20240902	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-19	5	-1.32	54323039	38145	111.36	1436	1445	1415	1866	1006	1436	1424.12	0.73	0	-14829	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	770	17.49	0.50	12	0.07	81.00	2829.00	2540	20231013	-44.21	1150	20240806	23.22	2350	-39.70	20240304	1150	23.22	20240806	2540	-44.21	20231013	1150	23.22	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
126	20240902	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-21	5	-1.46	52741703	37031	108.11	1436	1445	1415	1866	1006	1436	1424.26	0.73	0	-14829	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	769	17.47	0.50	12	0.07	81.00	2829.00	2540	20231013	-44.29	1150	20240806	23.04	2350	-39.79	20240304	1150	23.04	20240806	2540	-44.29	20231013	1150	23.04	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
127	20240902	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	-20	5	-1.39	49583934	34807	101.61	1436	1445	1415	1866	1006	1436	1424.54	0.73	0	-14436	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	770	17.48	0.50	12	0.06	81.00	2829.00	2540	20231013	-44.25	1150	20240806	23.13	2350	-39.74	20240304	1150	23.13	20240806	2540	-44.25	20231013	1150	23.13	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
128	20240902	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-12	5	-0.84	21347946	14936	43.60	1436	1445	1420	1866	1006	1436	1429.29	0.73	0	-1864	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	774	17.58	0.50	12	0.03	81.00	2829.00	2540	20231013	-43.94	1150	20240806	23.83	2350	-39.40	20240304	1150	23.83	20240806	2540	-43.94	20231013	1150	23.83	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N
129	20240902	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-3	5	-0.21	1610417	1121	3.27	1436	1445	1433	1866	1006	1436	1436.59	0.73	0	-229	1466	1450	1434	1418	1402	1459	1427	54	430	100	1000	1	1	54344248	779	17.69	0.51	12	0.00	81.00	2829.00	2540	20231013	-43.58	1150	20240806	24.61	2350	-39.02	20240304	1150	24.61	20240806	2540	-43.58	20231013	1150	24.61	20240806	5.00	N	234100	100	54 억		396670	N	N	0	N	00	N