KissMeData/071850/price/prices-20241001.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	20241031	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-10	5	-0.46	27819990	12808	42.87	2160	2220	2160	2825	1525	2175	2172.08	0.56	0	-825	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	531	-2.41	0.51	12	0.05	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
3	20241031	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-15	5	-0.69	26206080	12061	40.37	2160	2220	2160	2825	1525	2175	2172.79	0.56	0	-822	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	530	-2.41	0.51	12	0.05	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
4	20241031	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	24487980	11267	37.71	2160	2220	2160	2825	1525	2175	2173.43	0.56	0	-1142	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	534	-2.42	0.52	12	0.05	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
5	20241031	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-15	5	-0.69	18995400	8725	29.21	2160	2220	2160	2825	1525	2175	2177.12	0.56	0	-1207	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	530	-2.41	0.51	12	0.04	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
6	20241031	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	10	2	0.46	10199410	4654	15.58	2160	2220	2160	2825	1525	2175	2191.54	0.56	0	-1242	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	536	-2.44	0.52	12	0.02	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
7	20241031	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	20	2	0.92	10146970	4630	15.50	2160	2220	2160	2825	1525	2175	2191.57	0.56	0	-1256	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	538	-2.45	0.52	12	0.02	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
8	20241031	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	1510475	697	2.33	2160	2190	2160	2825	1525	2175	2167.11	0.56	0	-89	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	532	-2.42	0.51	12	0.00	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
9	20241031	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	62730	29	0.10	2160	2170	2160	2825	1525	2175	2163.10	0.56	0	-26	2301	2237	2156	2092	2011	2197	2052	123	650	500	1390	5	1	24529188	532	-2.42	0.51	12	0.00	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		138297	N	N	0	N	00	N
10	20241030	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	35	2	1.64	64852895	29875	88.63	2220	2220	2075	2780	1500	2140	2170.81	0.56	0	1699	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	534	-2.42	0.52	12	0.12	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
11	20241030	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	15	2	0.70	61101475	28136	83.47	2220	2220	2075	2780	1500	2140	2171.65	0.56	0	1675	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	529	-2.40	0.51	12	0.11	-897.00	4223.00	2395	20241002	-10.02	1123	20240708	91.90	2395	-10.02	20241002	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
12	20241030	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	20	2	0.93	61028205	28102	83.37	2220	2220	2075	2780	1500	2140	2171.67	0.56	0	1675	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	530	-2.41	0.51	12	0.11	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
13	20241030	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	20	2	0.93	35027110	15989	47.43	2220	2220	2075	2780	1500	2140	2190.70	0.56	0	1241	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	530	-2.41	0.51	12	0.07	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
14	20241030	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	20	2	0.93	35011990	15982	47.41	2220	2220	2075	2780	1500	2140	2190.71	0.56	0	1241	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	530	-2.41	0.51	12	0.07	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
15	20241030	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	45	2	2.10	31746830	14490	42.99	2220	2220	2075	2780	1500	2140	2190.95	0.56	0	60	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	536	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
16	20241030	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	35	2	1.64	9038045	4190	12.43	2220	2220	2075	2780	1500	2140	2157.05	0.56	0	43	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	534	-2.42	0.52	12	0.02	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
17	20241030	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-50	5	-2.34	1037345	490	1.45	2220	2220	2075	2780	1500	2140	2117.03	0.56	0	5	2243	2191	2098	2046	1953	2145	2000	123	640	500	1360	5	1	24529188	513	-2.33	0.49	12	0.00	-897.00	4223.00	2395	20241002	-12.73	1123	20240708	86.11	2395	-12.73	20241002	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	0.00	N	071850	500	122 억		136586	N	N	0	N	00	N
18	20241029	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	90	2	4.39	70337445	33709	442.43	2150	2150	2005	2665	1435	2050	2086.61	0.56	0	-1029	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	525	-2.39	0.51	12	0.14	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
19	20241029	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	90	2	4.39	70337445	33709	442.43	2150	2150	2005	2665	1435	2050	2086.61	0.56	0	-1029	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	525	-2.39	0.51	12	0.14	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
20	20241029	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	60	2	2.93	46201980	22222	291.67	2150	2150	2005	2665	1435	2050	2079.11	0.56	0	-1516	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	518	-2.35	0.50	12	0.09	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
21	20241029	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	65	2	3.17	35027805	16924	222.13	2150	2150	2005	2665	1435	2050	2069.71	0.56	0	-1724	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	519	-2.36	0.50	12	0.07	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
22	20241029	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	50	2	2.44	31959765	15468	203.02	2150	2150	2005	2665	1435	2050	2066.19	0.56	0	-1633	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	515	-2.34	0.50	12	0.06	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
23	20241029	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-15	5	-0.73	27930195	13536	177.66	2150	2150	2005	2665	1435	2050	2063.40	0.56	0	-1088	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	499	-2.27	0.48	12	0.06	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2395	-15.03	20241002	1123	81.21	20240708	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
24	20241029	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	10	2	0.49	12673200	6067	79.63	2150	2150	2040	2665	1435	2050	2088.87	0.56	0	-1396	2086	2067	2056	2037	2026	2065	2035	123	615	500	1310	5	1	24529188	505	-2.30	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		137591	N	N	0	N	00	N
25	20241028	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	15385755	7465	34.57	2050	2075	2045	2665	1435	2050	2061.05	0.56	0	-329	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	503	-2.29	0.49	12	0.03	-897.00	4223.00	2395	20241002	-14.41	1123	20240708	82.55	2395	-14.41	20241002	1123	82.55	20240708	2645	-22.50	20240219	1123	82.55	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
26	20241028	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	10	2	0.49	13634645	6612	30.62	2050	2075	2045	2665	1435	2050	2062.11	0.56	0	-160	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	505	-2.30	0.49	12	0.03	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
27	20241028	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	15	2	0.73	12154545	5892	27.28	2050	2075	2045	2665	1435	2050	2062.89	0.56	0	-160	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	507	-2.30	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.78	1123	20240708	83.88	2395	-13.78	20241002	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
28	20241028	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	10	2	0.49	12057720	5845	27.07	2050	2075	2045	2665	1435	2050	2062.91	0.56	0	-114	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	505	-2.30	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
29	20241028	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	20	2	0.98	12039180	5836	27.02	2050	2075	2045	2665	1435	2050	2062.92	0.56	0	-105	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	508	-2.31	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.57	1123	20240708	84.33	2395	-13.57	20241002	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
30	20241028	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	20	2	0.98	8913435	4326	20.03	2050	2075	2045	2665	1435	2050	2060.43	0.56	0	-103	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	508	-2.31	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.57	1123	20240708	84.33	2395	-13.57	20241002	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
31	20241028	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	4149370	2019	9.35	2050	2075	2045	2665	1435	2050	2055.16	0.56	0	-103	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	503	-2.29	0.49	12	0.01	-897.00	4223.00	2395	20241002	-14.41	1123	20240708	82.55	2395	-14.41	20241002	1123	82.55	20240708	2645	-22.50	20240219	1123	82.55	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
32	20241028	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	0	3	0.00	1337555	652	3.02	2050	2075	2050	2665	1435	2050	2051.46	0.56	0	22	2223	2136	2093	2006	1963	2115	1985	123	615	500	1310	5	1	24529188	503	-2.29	0.49	12	0.00	-897.00	4223.00	2395	20241002	-14.41	1123	20240708	82.55	2395	-14.41	20241002	1123	82.55	20240708	2645	-22.50	20240219	1123	82.55	20240708	0.00	N	071850	500	122 억		137920	N	N	0	N	00	N
33	20241025	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-50	5	-2.38	45012720	21596	188.17	2100	2180	2050	2730	1470	2100	2084.59	0.59	0	-6184	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	503	-2.29	0.49	12	0.09	-897.00	4223.00	2395	20241002	-14.41	1123	20240708	82.55	2395	-14.41	20241002	1123	82.55	20240708	2645	-22.50	20240219	1123	82.55	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
34	20241025	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-40	5	-1.90	42442360	20346	177.28	2100	2180	2050	2730	1470	2100	2086.03	0.59	0	-5935	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	505	-2.30	0.49	12	0.08	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
35	20241025	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-40	5	-1.90	38495820	18431	160.59	2100	2180	2060	2730	1470	2100	2088.65	0.59	0	-5171	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	505	-2.30	0.49	12	0.08	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
36	20241025	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-25	5	-1.19	35753630	17106	149.05	2100	2180	2070	2730	1470	2100	2090.12	0.59	0	-3960	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	509	-2.31	0.49	12	0.07	-897.00	4223.00	2395	20241002	-13.36	1123	20240708	84.77	2395	-13.36	20241002	1123	84.77	20240708	2645	-21.55	20240219	1123	84.77	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
37	20241025	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-25	5	-1.19	32216365	15407	134.24	2100	2180	2070	2730	1470	2100	2091.02	0.59	0	-3730	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	509	-2.31	0.49	12	0.06	-897.00	4223.00	2395	20241002	-13.36	1123	20240708	84.77	2395	-13.36	20241002	1123	84.77	20240708	2645	-21.55	20240219	1123	84.77	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
38	20241025	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-20	5	-0.95	27148945	12965	112.97	2100	2180	2070	2730	1470	2100	2094.02	0.59	0	-3360	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	510	-2.32	0.49	12	0.05	-897.00	4223.00	2395	20241002	-13.15	1123	20240708	85.22	2395	-13.15	20241002	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
39	20241025	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-10	5	-0.48	26694675	12747	111.07	2100	2180	2070	2730	1470	2100	2094.19	0.59	0	-3237	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	513	-2.33	0.49	12	0.05	-897.00	4223.00	2395	20241002	-12.73	1123	20240708	86.11	2395	-12.73	20241002	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
40	20241025	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	30	2	1.43	1502145	710	6.19	2100	2180	2100	2730	1470	2100	2115.70	0.59	0	-617	2210	2155	2120	2065	2030	2182	2092	123	630	500	1340	5	1	24529188	522	-2.37	0.50	12	0.00	-897.00	4223.00	2395	20241002	-11.06	1123	20240708	89.67	2395	-11.06	20241002	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		143926	N	N	0	N	00	N
41	20241024	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-15	5	-0.71	24138635	11477	58.20	2095	2175	2085	2745	1485	2115	2103.22	0.59	0	-1419	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	515	-2.34	0.50	12	0.05	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
42	20241024	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-10	5	-0.47	22155735	10533	53.41	2095	2175	2085	2745	1485	2115	2103.46	0.59	0	-1290	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	516	-2.35	0.50	12	0.04	-897.00	4223.00	2395	20241002	-12.11	1123	20240708	87.44	2395	-12.11	20241002	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
43	20241024	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-10	5	-0.47	22143110	10527	53.38	2095	2175	2085	2745	1485	2115	2103.46	0.59	0	-1289	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	516	-2.35	0.50	12	0.04	-897.00	4223.00	2395	20241002	-12.11	1123	20240708	87.44	2395	-12.11	20241002	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
44	20241024	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-15	5	-0.71	19712510	9371	47.52	2095	2175	2085	2745	1485	2115	2103.57	0.59	0	-653	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	515	-2.34	0.50	12	0.04	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
45	20241024	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-15	5	-0.71	16846010	8006	40.60	2095	2175	2085	2745	1485	2115	2104.17	0.59	0	-650	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	515	-2.34	0.50	12	0.03	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
46	20241024	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-15	5	-0.71	15928510	7571	38.39	2095	2175	2085	2745	1485	2115	2103.88	0.59	0	-586	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	515	-2.34	0.50	12	0.03	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
47	20241024	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-5	5	-0.24	4311325	2040	10.34	2095	2175	2095	2745	1485	2115	2113.39	0.59	0	-845	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	518	-2.35	0.50	12	0.01	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
48	20241024	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-20	5	-0.95	12590	6	0.03	2095	2115	2095	2745	1485	2115	2098.33	0.59	0	-2	2158	2136	2098	2076	2038	2147	2087	123	630	500	1350	5	1	24529188	514	-2.34	0.50	12	0.00	-897.00	4223.00	2395	20241002	-12.53	1123	20240708	86.55	2395	-12.53	20241002	1123	86.55	20240708	2645	-20.79	20240219	1123	86.55	20240708	0.00	N	071850	500	122 억		145314	N	N	0	N	00	N
49	20241023	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	5	2	0.24	41332400	19720	168.68	2095	2120	2060	2740	1480	2110	2095.96	0.58	0	2364	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	519	-2.36	0.50	12	0.08	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
50	20241023	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	40417865	19288	164.98	2095	2120	2060	2740	1480	2110	2095.49	0.58	0	2425	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	518	-2.35	0.50	12	0.08	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
51	20241023	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	39934125	19059	163.02	2095	2120	2060	2740	1480	2110	2095.29	0.58	0	2483	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	518	-2.35	0.50	12	0.08	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
52	20241023	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-15	5	-0.71	37097875	17707	151.46	2095	2120	2060	2740	1480	2110	2095.10	0.58	0	2607	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	514	-2.34	0.50	12	0.07	-897.00	4223.00	2395	20241002	-12.53	1123	20240708	86.55	2395	-12.53	20241002	1123	86.55	20240708	2645	-20.79	20240219	1123	86.55	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
53	20241023	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	5	2	0.24	35552070	16968	145.14	2095	2120	2060	2740	1480	2110	2095.24	0.58	0	2918	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	519	-2.36	0.50	12	0.07	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
54	20241023	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-30	5	-1.42	35235310	16817	143.85	2095	2115	2060	2740	1480	2110	2095.22	0.58	0	2954	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	510	-2.32	0.49	12	0.07	-897.00	4223.00	2395	20241002	-13.15	1123	20240708	85.22	2395	-13.15	20241002	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
55	20241023	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	33370540	15917	136.15	2095	2115	2060	2740	1480	2110	2096.53	0.58	0	2746	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	518	-2.35	0.50	12	0.06	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
56	20241023	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	11504585	5453	46.64	2095	2110	2095	2740	1480	2110	2109.77	0.58	0	2793	2173	2141	2123	2091	2073	2132	2082	123	630	500	1350	5	1	24529188	518	-2.35	0.50	12	0.02	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		142944	N	N	0	N	00	N
57	20241022	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-75	5	-3.43	24852350	11691	140.74	2155	2155	2105	2840	1530	2185	2125.77	0.59	0	-2564	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	518	-2.35	0.50	12	0.05	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
58	20241022	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-60	5	-2.75	23731650	11160	134.34	2155	2155	2105	2840	1530	2185	2126.49	0.59	0	-2374	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	521	-2.37	0.50	12	0.05	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
59	20241022	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-70	5	-3.20	23479095	11041	132.91	2155	2155	2105	2840	1530	2185	2126.54	0.59	0	-2259	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	519	-2.36	0.50	12	0.05	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
60	20241022	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-65	5	-2.97	22304665	10487	126.24	2155	2155	2105	2840	1530	2185	2126.89	0.59	0	-2005	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	520	-2.36	0.50	12	0.04	-897.00	4223.00	2395	20241002	-11.48	1123	20240708	88.78	2395	-11.48	20241002	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
61	20241022	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-65	5	-2.97	13031885	6124	73.72	2155	2155	2105	2840	1530	2185	2128.00	0.59	0	-1557	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	520	-2.36	0.50	12	0.02	-897.00	4223.00	2395	20241002	-11.48	1123	20240708	88.78	2395	-11.48	20241002	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
62	20241022	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-60	5	-2.75	11753160	5521	66.46	2155	2155	2105	2840	1530	2185	2128.81	0.59	0	-1199	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	521	-2.37	0.50	12	0.02	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
63	20241022	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-50	5	-2.29	8277635	3876	46.66	2155	2155	2110	2840	1530	2185	2135.61	0.59	0	-1027	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	524	-2.38	0.51	12	0.02	-897.00	4223.00	2395	20241002	-10.86	1123	20240708	90.12	2395	-10.86	20241002	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
64	20241022	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-45	5	-2.06	241195	112	1.35	2155	2155	2140	2840	1530	2185	2153.53	0.59	0	-112	2235	2210	2180	2155	2125	2222	2167	123	655	500	1390	5	1	24529188	525	-2.39	0.51	12	0.00	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		145474	N	N	0	N	00	N
65	20241021	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	18077145	8307	39.43	2175	2205	2150	2850	1540	2195	2176.13	0.60	0	-1616	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	536	-2.44	0.52	12	0.03	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
66	20241021	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	16966830	7795	37.00	2175	2205	2150	2850	1540	2195	2176.63	0.60	0	-1186	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	532	-2.42	0.51	12	0.03	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
67	20241021	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-45	5	-2.05	15844985	7278	34.55	2175	2205	2150	2850	1540	2195	2177.11	0.60	0	-1104	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	527	-2.40	0.51	12	0.03	-897.00	4223.00	2395	20241002	-10.23	1123	20240708	91.45	2395	-10.23	20241002	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
68	20241021	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-5	5	-0.23	8076355	3697	17.55	2175	2205	2175	2850	1540	2195	2184.57	0.60	0	-777	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	537	-2.44	0.52	12	0.02	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
69	20241021	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	4770820	2189	10.39	2175	2205	2175	2850	1540	2195	2179.45	0.60	0	-420	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	535	-2.43	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
70	20241021	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-5	5	-0.23	3956290	1817	8.63	2175	2205	2175	2850	1540	2195	2177.37	0.60	0	-270	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	537	-2.44	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
71	20241021	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	1757245	806	3.83	2175	2205	2175	2850	1540	2195	2180.20	0.60	0	-265	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	535	-2.43	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
72	20241021	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	594780	273	1.30	2175	2180	2175	2850	1540	2195	2178.68	0.60	0	-170	2331	2262	2216	2147	2101	2297	2182	123	655	500	1400	5	1	24529188	535	-2.43	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		147090	N	N	0	N	00	N
73	20241018	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-25	5	-1.13	46651955	21066	314.51	2190	2285	2170	2885	1555	2220	2214.56	0.61	0	-3149	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	538	-2.45	0.52	12	0.09	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
74	20241018	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-25	5	-1.13	46050380	20792	310.42	2190	2285	2170	2885	1555	2220	2214.81	0.61	0	-3142	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	538	-2.45	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
75	20241018	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	45274825	20439	305.15	2190	2285	2170	2885	1555	2220	2215.12	0.61	0	-2978	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	540	-2.45	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
76	20241018	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	44530585	20102	300.12	2190	2285	2170	2885	1555	2220	2215.23	0.61	0	-2889	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	540	-2.45	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
77	20241018	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	43198120	19500	291.13	2190	2285	2170	2885	1555	2220	2215.29	0.61	0	-2551	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	540	-2.45	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
78	20241018	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-25	5	-1.13	41839210	18882	281.91	2190	2285	2170	2885	1555	2220	2215.83	0.61	0	-2460	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	538	-2.45	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
79	20241018	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	0	3	0.00	6793760	3080	45.98	2190	2220	2170	2885	1555	2220	2205.77	0.61	0	143	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	545	-2.47	0.53	12	0.01	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
80	20241018	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	595870	273	4.08	2190	2200	2170	2885	1555	2220	2182.67	0.61	0	-3	2296	2257	2216	2177	2136	2237	2157	123	665	500	1420	5	1	24529188	540	-2.45	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		150131	N	N	0	N	00	N
81	20241017	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-50	5	-2.20	14859410	6698	26.53	2235	2255	2175	2950	1590	2270	2218.48	0.62	0	-2371	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.03	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
82	20241017	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-45	5	-1.98	12954640	5840	23.13	2235	2255	2175	2950	1590	2270	2218.26	0.62	0	-2244	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.02	-897.00	4223.00	2395	20241002	-7.10	1123	20240708	98.13	2395	-7.10	20241002	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
83	20241017	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-45	5	-1.98	12420440	5600	22.18	2235	2255	2175	2950	1590	2270	2217.94	0.62	0	-2025	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.02	-897.00	4223.00	2395	20241002	-7.10	1123	20240708	98.13	2395	-7.10	20241002	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
84	20241017	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-40	5	-1.76	5411100	2441	9.67	2235	2255	2175	2950	1590	2270	2216.76	0.62	0	-951	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	547	-2.49	0.53	12	0.01	-897.00	4223.00	2395	20241002	-6.89	1123	20240708	98.58	2395	-6.89	20241002	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
85	20241017	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-50	5	-2.20	5090010	2297	9.10	2235	2255	2175	2950	1590	2270	2215.94	0.62	0	-820	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.01	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
86	20241017	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-50	5	-2.20	4017530	1817	7.20	2235	2255	2175	2950	1590	2270	2211.08	0.62	0	-636	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.01	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
87	20241017	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-50	5	-2.20	3515590	1590	6.30	2235	2255	2175	2950	1590	2270	2211.06	0.62	0	-611	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.01	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
88	20241017	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-60	5	-2.64	1655475	752	2.98	2235	2235	2175	2950	1590	2270	2201.43	0.62	0	28	2326	2297	2261	2232	2196	2312	2247	123	680	500	1450	5	1	24529188	542	-2.46	0.52	12	0.00	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		152498	N	N	0	N	00	N
89	20241016	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	0	3	0.00	56416655	25247	154.20	2265	2290	2225	2950	1590	2270	2234.59	0.64	0	-3414	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.10	-897.00	4223.00	2395	20241002	-5.22	1123	20240708	102.14	2395	-5.22	20241002	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
90	20241016	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-30	5	-1.32	24932645	11117	67.90	2265	2290	2225	2950	1590	2270	2242.75	0.64	0	-1793	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	549	-2.50	0.53	12	0.05	-897.00	4223.00	2395	20241002	-6.47	1123	20240708	99.47	2395	-6.47	20241002	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
91	20241016	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-40	5	-1.76	12615605	5596	34.18	2265	2290	2225	2950	1590	2270	2254.40	0.64	0	-1720	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	547	-2.49	0.53	12	0.02	-897.00	4223.00	2395	20241002	-6.89	1123	20240708	98.58	2395	-6.89	20241002	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
92	20241016	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-30	5	-1.32	9790040	4329	26.44	2265	2290	2225	2950	1590	2270	2261.50	0.64	0	-1542	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	549	-2.50	0.53	12	0.02	-897.00	4223.00	2395	20241002	-6.47	1123	20240708	99.47	2395	-6.47	20241002	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
93	20241016	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-20	5	-0.88	8195000	3621	22.12	2265	2290	2225	2950	1590	2270	2263.19	0.64	0	-991	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.01	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
94	20241016	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-15	5	-0.66	8192750	3620	22.11	2265	2290	2225	2950	1590	2270	2263.19	0.64	0	-990	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	553	-2.51	0.53	12	0.01	-897.00	4223.00	2395	20241002	-5.85	1123	20240708	100.80	2395	-5.85	20241002	1123	100.80	20240708	2645	-14.74	20240219	1123	100.80	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
95	20241016	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-15	5	-0.66	7414650	3273	19.99	2265	2290	2225	2950	1590	2270	2265.40	0.64	0	-953	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	553	-2.51	0.53	12	0.01	-897.00	4223.00	2395	20241002	-5.85	1123	20240708	100.80	2395	-5.85	20241002	1123	100.80	20240708	2645	-14.74	20240219	1123	100.80	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
96	20241016	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-40	5	-1.76	343625	154	0.94	2265	2265	2225	2950	1590	2270	2231.33	0.64	0	-139	2376	2322	2271	2217	2166	2350	2245	123	680	500	1450	5	1	24529188	547	-2.49	0.53	12	0.00	-897.00	4223.00	2395	20241002	-6.89	1123	20240708	98.58	2395	-6.89	20241002	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		155885	N	N	0	N	00	N
97	20241015	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	37034785	16373	37.25	2250	2325	2220	2960	1600	2280	2261.94	0.66	0	-6312	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.07	-897.00	4223.00	2395	20241002	-5.22	1123	20240708	102.14	2395	-5.22	20241002	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
98	20241015	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-55	5	-2.41	33391060	14743	33.54	2250	2325	2225	2960	1600	2280	2264.88	0.66	0	-6226	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.06	-897.00	4223.00	2395	20241002	-7.10	1123	20240708	98.13	2395	-7.10	20241002	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
99	20241015	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	24224965	10677	24.29	2250	2325	2225	2960	1600	2280	2268.89	0.66	0	-2429	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.04	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
100	20241015	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	24200220	10666	24.27	2250	2325	2225	2960	1600	2280	2268.91	0.66	0	-2429	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.04	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
101	20241015	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-55	5	-2.41	21543255	9485	21.58	2250	2325	2225	2960	1600	2280	2271.30	0.66	0	-1297	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.04	-897.00	4223.00	2395	20241002	-7.10	1123	20240708	98.13	2395	-7.10	20241002	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
102	20241015	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-40	5	-1.75	18866280	8286	18.85	2250	2325	2230	2960	1600	2280	2276.89	0.66	0	-1308	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	549	-2.50	0.53	12	0.03	-897.00	4223.00	2395	20241002	-6.47	1123	20240708	99.47	2395	-6.47	20241002	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
103	20241015	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	17354840	7614	17.32	2250	2325	2230	2960	1600	2280	2279.33	0.66	0	-747	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.03	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
104	20241015	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	45	2	1.97	941205	409	0.93	2250	2325	2245	2960	1600	2280	2301.23	0.66	0	-112	2350	2315	2245	2210	2140	2332	2227	123	680	500	1450	5	1	24529188	570	-2.59	0.55	12	0.00	-897.00	4223.00	2395	20241002	-2.92	1123	20240708	107.03	2395	-2.92	20241002	1123	107.03	20240708	2645	-12.10	20240219	1123	107.03	20240708	0.00	N	071850	500	122 억		162177	N	N	0	N	00	N
105	20241014	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	90	2	4.11	97506405	43950	388.59	2185	2280	2175	2845	1535	2190	2218.58	0.65	0	3882	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	559	-2.54	0.54	12	0.18	-897.00	4223.00	2395	20241002	-4.80	1123	20240708	103.03	2395	-4.80	20241002	1123	103.03	20240708	2645	-13.80	20240219	1123	103.03	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
106	20241014	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	65	2	2.97	89734375	40520	358.27	2185	2265	2175	2845	1535	2190	2214.57	0.65	0	3914	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	553	-2.51	0.53	12	0.17	-897.00	4223.00	2395	20241002	-5.85	1123	20240708	100.80	2395	-5.85	20241002	1123	100.80	20240708	2645	-14.74	20240219	1123	100.80	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
107	20241014	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	25	2	1.14	68397030	31080	274.80	2185	2235	2175	2845	1535	2190	2200.68	0.65	0	3656	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	543	-2.47	0.52	12	0.13	-897.00	4223.00	2395	20241002	-7.52	1123	20240708	97.24	2395	-7.52	20241002	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
108	20241014	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	0	3	0.00	26652495	12160	107.52	2185	2235	2175	2845	1535	2190	2191.82	0.65	0	3980	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	537	-2.44	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
109	20241014	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	0	3	0.00	26037020	11879	105.03	2185	2235	2175	2845	1535	2190	2191.85	0.65	0	3988	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	537	-2.44	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
110	20241014	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	0	3	0.00	25638440	11697	103.42	2185	2235	2175	2845	1535	2190	2191.88	0.65	0	3988	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	537	-2.44	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
111	20241014	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	20	2	0.91	2280455	1037	9.17	2185	2235	2175	2845	1535	2190	2199.09	0.65	0	-134	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	542	-2.46	0.52	12	0.00	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
112	20241014	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-15	5	-0.68	314570	144	1.27	2185	2185	2175	2845	1535	2190	2184.51	0.65	0	111	2293	2241	2198	2146	2103	2267	2172	123	655	500	1400	5	1	24529188	534	-2.42	0.52	12	0.00	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		158295	N	N	0	N	00	N
113	20241011	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	5	2	0.23	24913440	11309	46.34	2165	2250	2155	2840	1530	2185	2202.97	0.65	0	-1625	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	537	-2.44	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
114	20241011	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-5	5	-0.23	24731880	11226	46.00	2165	2250	2155	2840	1530	2185	2203.09	0.65	0	-1598	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	535	-2.43	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
115	20241011	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	25	2	1.14	20543770	9335	38.25	2165	2250	2155	2840	1530	2185	2200.73	0.65	0	-780	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	542	-2.46	0.52	12	0.04	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
116	20241011	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	25	2	1.14	20417840	9278	38.02	2165	2250	2155	2840	1530	2185	2200.67	0.65	0	-813	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	542	-2.46	0.52	12	0.04	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
117	20241011	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	10	2	0.46	15245295	6968	28.55	2165	2210	2155	2840	1530	2185	2187.90	0.65	0	-761	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	538	-2.45	0.52	12	0.03	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
118	20241011	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	5	2	0.23	15194535	6945	28.46	2165	2200	2155	2840	1530	2185	2187.84	0.65	0	-752	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	537	-2.44	0.52	12	0.03	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
119	20241011	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-15	5	-0.69	3137230	1448	5.93	2165	2200	2155	2840	1530	2185	2166.60	0.65	0	148	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	532	-2.42	0.51	12	0.01	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
120	20241011	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	15	2	0.69	558320	257	1.05	2165	2200	2165	2840	1530	2185	2172.45	0.65	0	73	2351	2267	2211	2127	2071	2310	2170	123	655	500	1390	5	1	24529188	540	-2.45	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		159920	N	N	0	N	00	N
121	20241010	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	30	2	1.39	53718620	24404	33.90	2155	2295	2155	2800	1510	2155	2201.22	0.64	0	3515	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	536	-2.44	0.52	12	0.10	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
122	20241010	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	15	2	0.70	51440205	23356	32.44	2155	2295	2155	2800	1510	2155	2202.44	0.64	0	3221	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	532	-2.42	0.51	12	0.10	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
123	20241010	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	30	2	1.39	42626695	19305	26.82	2155	2295	2155	2800	1510	2155	2208.07	0.64	0	3040	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	536	-2.44	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
124	20241010	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	35	2	1.62	42294310	19153	26.61	2155	2295	2155	2800	1510	2155	2208.23	0.64	0	3040	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	537	-2.44	0.52	12	0.08	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
125	20241010	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	40	2	1.86	34805300	15733	21.86	2155	2295	2155	2800	1510	2155	2212.25	0.64	0	2667	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	538	-2.45	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
126	20241010	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	50	2	2.32	33966850	15350	21.32	2155	2295	2155	2800	1510	2155	2212.82	0.64	0	2408	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	541	-2.46	0.52	12	0.06	-897.00	4223.00	2395	20241002	-7.93	1123	20240708	96.35	2395	-7.93	20241002	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
127	20241010	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	70	2	3.25	22686900	10257	14.25	2155	2295	2155	2800	1510	2155	2211.85	0.64	0	1985	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	546	-2.48	0.53	12	0.04	-897.00	4223.00	2395	20241002	-7.10	1123	20240708	98.13	2395	-7.10	20241002	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
128	20241010	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	20	2	0.93	642080	297	0.41	2155	2175	2155	2800	1510	2155	2161.89	0.64	0	88	2431	2292	2221	2082	2011	2257	2047	123	645	500	1370	5	1	24529188	534	-2.42	0.52	12	0.00	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		156353	N	N	0	N	00	N
129	20241008	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-140	5	-6.10	158507645	71514	431.77	2295	2360	2150	2980	1610	2295	2216.46	0.66	0	-5943	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	529	-2.40	0.51	12	0.29	-897.00	4223.00	2395	20241002	-10.02	1123	20240708	91.90	2395	-10.02	20241002	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
130	20241008	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-100	5	-4.36	149999420	67590	408.08	2295	2360	2150	2980	1610	2295	2219.25	0.66	0	-4503	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	538	-2.45	0.52	12	0.28	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
131	20241008	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-85	5	-3.70	75751230	33433	201.85	2295	2360	2170	2980	1610	2295	2265.76	0.66	0	-4460	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	542	-2.46	0.52	12	0.14	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
132	20241008	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	29863125	12967	78.29	2295	2360	2265	2980	1610	2295	2303.01	0.66	0	-4409	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	557	-2.53	0.54	12	0.05	-897.00	4223.00	2395	20241002	-5.22	1123	20240708	102.14	2395	-5.22	20241002	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
133	20241008	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-30	5	-1.31	29085165	12625	76.22	2295	2360	2265	2980	1610	2295	2303.78	0.66	0	-4327	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	556	-2.53	0.54	12	0.05	-897.00	4223.00	2395	20241002	-5.43	1123	20240708	101.69	2395	-5.43	20241002	1123	101.69	20240708	2645	-14.37	20240219	1123	101.69	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
134	20241008	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	16807335	7254	43.80	2295	2360	2265	2980	1610	2295	2316.97	0.66	0	-3229	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	563	-2.56	0.54	12	0.03	-897.00	4223.00	2395	20241002	-4.18	1123	20240708	104.36	2395	-4.18	20241002	1123	104.36	20240708	2645	-13.23	20240219	1123	104.36	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
135	20241008	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	10	2	0.44	13586600	5853	35.34	2295	2360	2265	2980	1610	2295	2321.31	0.66	0	-2786	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	565	-2.57	0.55	12	0.02	-897.00	4223.00	2395	20241002	-3.76	1123	20240708	105.25	2395	-3.76	20241002	1123	105.25	20240708	2645	-12.85	20240219	1123	105.25	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
136	20241008	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	3650590	1584	9.56	2295	2360	2265	2980	1610	2295	2304.67	0.66	0	-573	2401	2347	2321	2267	2241	2335	2255	123	685	500	1460	5	1	24529188	569	-2.59	0.55	12	0.01	-897.00	4223.00	2395	20241002	-3.13	1123	20240708	106.59	2395	-3.13	20241002	1123	106.59	20240708	2645	-12.29	20240219	1123	106.59	20240708	0.00	N	071850	500	122 억		162296	N	N	0	N	00	N
137	20241007	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-60	5	-2.55	38616135	16507	68.69	2355	2375	2295	3060	1650	2355	2339.65	0.68	0	-4549	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	563	-2.56	0.54	12	0.07	-897.00	4223.00	2395	20241002	-4.18	1123	20240708	104.36	2395	-4.18	20241002	1123	104.36	20240708	2645	-13.23	20240219	1123	104.36	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
138	20241007	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-25	5	-1.06	35722545	15247	63.45	2355	2375	2315	3060	1650	2355	2342.92	0.68	0	-4395	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	572	-2.60	0.55	12	0.06	-897.00	4223.00	2395	20241002	-2.71	1123	20240708	107.48	2395	-2.71	20241002	1123	107.48	20240708	2645	-11.91	20240219	1123	107.48	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
139	20241007	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-15	5	-0.64	31640505	13502	56.19	2355	2375	2315	3060	1650	2355	2343.39	0.68	0	-3250	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	574	-2.61	0.55	12	0.06	-897.00	4223.00	2395	20241002	-2.30	1123	20240708	108.37	2395	-2.30	20241002	1123	108.37	20240708	2645	-11.53	20240219	1123	108.37	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
140	20241007	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-10	5	-0.42	29267055	12492	51.99	2355	2375	2315	3060	1650	2355	2342.86	0.68	0	-2886	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	575	-2.61	0.56	12	0.05	-897.00	4223.00	2395	20241002	-2.09	1123	20240708	108.82	2395	-2.09	20241002	1123	108.82	20240708	2645	-11.34	20240219	1123	108.82	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
141	20241007	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	0	3	0.00	26362320	11254	46.83	2355	2375	2315	3060	1650	2355	2342.48	0.68	0	-2162	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	578	-2.63	0.56	12	0.05	-897.00	4223.00	2395	20241002	-1.67	1123	20240708	109.71	2395	-1.67	20241002	1123	109.71	20240708	2645	-10.96	20240219	1123	109.71	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
142	20241007	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-10	5	-0.42	16362290	6993	29.10	2355	2375	2315	3060	1650	2355	2339.81	0.68	0	-940	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	575	-2.61	0.56	12	0.03	-897.00	4223.00	2395	20241002	-2.09	1123	20240708	108.82	2395	-2.09	20241002	1123	108.82	20240708	2645	-11.34	20240219	1123	108.82	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
143	20241007	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-15	5	-0.64	12478215	5337	22.21	2355	2375	2315	3060	1650	2355	2338.06	0.68	0	-374	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	574	-2.61	0.55	12	0.02	-897.00	4223.00	2395	20241002	-2.30	1123	20240708	108.37	2395	-2.30	20241002	1123	108.37	20240708	2645	-11.53	20240219	1123	108.37	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
144	20241007	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-5	5	-0.21	1412500	600	2.50	2355	2355	2350	3060	1650	2355	2354.17	0.68	0	-597	2385	2370	2345	2330	2305	2377	2337	123	705	500	1500	5	1	24529188	576	-2.62	0.56	12	0.00	-897.00	4223.00	2395	20241002	-1.88	1123	20240708	109.26	2395	-1.88	20241002	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		166833	N	N	0	N	00	N
145	20241004	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	15	2	0.64	56251690	24020	56.88	2340	2360	2320	3040	1640	2340	2341.87	0.67	0	2107	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	578	-2.63	0.56	12	0.10	-897.00	4223.00	2395	20241002	-1.67	1123	20240708	109.71	2395	-1.67	20241002	1123	109.71	20240708	2645	-10.96	20240219	1123	109.71	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
146	20241004	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	55994995	23911	56.62	2340	2360	2320	3040	1640	2340	2341.81	0.67	0	2011	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	576	-2.62	0.56	12	0.10	-897.00	4223.00	2395	20241002	-1.88	1123	20240708	109.26	2395	-1.88	20241002	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
147	20241004	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	52798625	22552	53.41	2340	2355	2320	3040	1640	2340	2341.19	0.67	0	1911	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	576	-2.62	0.56	12	0.09	-897.00	4223.00	2395	20241002	-1.88	1123	20240708	109.26	2395	-1.88	20241002	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
148	20241004	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	50020930	21370	50.61	2340	2355	2320	3040	1640	2340	2340.71	0.67	0	1917	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	576	-2.62	0.56	12	0.09	-897.00	4223.00	2395	20241002	-1.88	1123	20240708	109.26	2395	-1.88	20241002	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
149	20241004	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	43215325	18474	43.75	2340	2355	2320	3040	1640	2340	2339.25	0.67	0	1960	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	576	-2.62	0.56	12	0.08	-897.00	4223.00	2395	20241002	-1.88	1123	20240708	109.26	2395	-1.88	20241002	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
150	20241004	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	29941175	12822	30.36	2340	2355	2320	3040	1640	2340	2335.14	0.67	0	1255	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	572	-2.60	0.55	12	0.05	-897.00	4223.00	2395	20241002	-2.71	1123	20240708	107.48	2395	-2.71	20241002	1123	107.48	20240708	2645	-11.91	20240219	1123	107.48	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
151	20241004	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	15	2	0.64	10624750	4543	10.76	2340	2355	2320	3040	1640	2340	2338.71	0.67	0	47	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	578	-2.63	0.56	12	0.02	-897.00	4223.00	2395	20241002	-1.67	1123	20240708	109.71	2395	-1.67	20241002	1123	109.71	20240708	2645	-10.96	20240219	1123	109.71	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
152	20241004	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	1588965	682	1.62	2340	2340	2325	3040	1640	2340	2329.86	0.67	0	-87	2446	2392	2341	2287	2236	2367	2262	123	700	500	1490	5	1	24529188	572	-2.60	0.55	12	0.00	-897.00	4223.00	2395	20241002	-2.71	1123	20240708	107.48	2395	-2.71	20241002	1123	107.48	20240708	2645	-11.91	20240219	1123	107.48	20240708	0.00	N	071850	500	122 억		164696	N	N	0	N	00	N
153	20241002	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-10	5	-0.43	98716035	42222	99.45	2350	2395	2290	3055	1645	2350	2338.02	0.66	0	1983	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	574	-2.61	0.55	12	0.17	-897.00	4223.00	2395	20241002	-2.30	1123	20240708	108.37	2395	-2.30	20241002	1123	108.37	20240708	2645	-11.53	20240219	1123	108.37	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
154	20241002	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-25	5	-1.06	97980975	41906	98.70	2350	2395	2290	3055	1645	2350	2338.11	0.66	0	2002	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	570	-2.59	0.55	12	0.17	-897.00	4223.00	2395	20241002	-2.92	1123	20240708	107.03	2395	-2.92	20241002	1123	107.03	20240708	2645	-12.10	20240219	1123	107.03	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
155	20241002	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	97690580	41781	98.41	2350	2395	2290	3055	1645	2350	2338.16	0.66	0	2045	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	572	-2.60	0.55	12	0.17	-897.00	4223.00	2395	20241002	-2.71	1123	20240708	107.48	2395	-2.71	20241002	1123	107.48	20240708	2645	-11.91	20240219	1123	107.48	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
156	20241002	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	52211200	22032	51.89	2350	2395	2335	3055	1645	2350	2369.79	0.66	0	1820	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	575	-2.61	0.56	12	0.09	-897.00	4223.00	2395	20241002	-2.09	1123	20240708	108.82	2395	-2.09	20241002	1123	108.82	20240708	2645	-11.34	20240219	1123	108.82	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
157	20241002	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	45528695	19192	45.20	2350	2395	2340	3055	1645	2350	2372.27	0.66	0	2113	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	580	-2.64	0.56	12	0.08	-897.00	4223.00	2395	20241002	-1.25	1123	20240708	110.60	2395	-1.25	20241002	1123	110.60	20240708	2645	-10.59	20240219	1123	110.60	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
158	20241002	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	42558205	17938	42.25	2350	2395	2340	3055	1645	2350	2372.52	0.66	0	2631	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	581	-2.64	0.56	12	0.07	-897.00	4223.00	2395	20241002	-1.04	1123	20240708	111.04	2395	-1.04	20241002	1123	111.04	20240708	2645	-10.40	20240219	1123	111.04	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
159	20241002	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	37834360	15941	37.55	2350	2395	2340	3055	1645	2350	2373.40	0.66	0	2723	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	579	-2.63	0.56	12	0.06	-897.00	4223.00	2395	20241002	-1.46	1123	20240708	110.15	2395	-1.46	20241002	1123	110.15	20240708	2645	-10.78	20240219	1123	110.15	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N
160	20241002	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	3245350	1381	3.25	2350	2350	2350	3055	1645	2350	2350.00	0.66	0	-17	2443	2396	2328	2281	2213	2420	2305	123	705	500	1500	5	1	24529188	576	-2.62	0.56	12	0.01	-897.00	4223.00	2385	20240219	-1.47	1123	20240708	109.26	2385	-1.47	20240219	1123	109.26	20240708	2645	-11.15	20240219	1123	109.26	20240708	0.00	N	071850	500	122 억		162646	N	N	0	N	00	N