KissMeData/126640/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	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	15396836	11520	131.37	1341	1345	1326	1743	939	1341	1336.53	1.46	0	1201	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
3	20241031	150927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	14597600	10924	124.58	1341	1345	1326	1743	939	1341	1336.29	1.46	0	1005	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
4	20241031	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	-2	5	-0.15	8563915	6417	73.18	1341	1345	1326	1743	939	1341	1334.57	1.46	0	515	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.82	1196	20240805	11.96	1735	-22.82	20240103	1196	11.96	20240805	1735	-22.82	20231221	1196	11.96	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
5	20241031	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-1	5	-0.07	2322536	1733	19.76	1341	1345	1337	1743	939	1341	1340.18	1.46	0	-78	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
6	20241031	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-1	5	-0.07	1715815	1280	14.60	1341	1345	1337	1743	939	1341	1340.48	1.46	0	-177	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
7	20241031	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	1379433	1029	11.73	1341	1345	1337	1743	939	1341	1340.56	1.46	0	-216	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
8	20241031	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	3	2	0.22	743070	554	6.32	1341	1345	1337	1743	939	1341	1341.28	1.46	0	-315	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	489	5.42	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.54	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1735	-22.54	20231221	1196	12.37	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
9	20241031	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	4023	3	0.03	1341	1341	1341	1743	939	1341	1341.00	1.46	0	-3	1359	1350	1340	1331	1321	1354	1335	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		530601	N	N	0	N	00	N
10	20241030	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	11728143	8769	39.27	1340	1349	1330	1743	939	1341	1337.46	1.46	0	1127	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
11	20241030	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	10832355	8101	36.28	1340	1349	1330	1743	939	1341	1337.16	1.46	0	1272	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
12	20241030	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	0	3	0.00	7143700	5335	23.89	1340	1349	1331	1743	939	1341	1339.03	1.46	0	989	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
13	20241030	130928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	1	2	0.07	7141018	5333	23.88	1340	1349	1331	1743	939	1341	1339.02	1.46	0	991	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.65	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1735	-22.65	20231221	1196	12.21	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
14	20241030	120941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	1	2	0.07	4250209	3166	14.18	1340	1349	1338	1743	939	1341	1342.45	1.46	0	515	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.65	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1735	-22.65	20231221	1196	12.21	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
15	20241030	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	2	2	0.15	4199192	3128	14.01	1340	1349	1338	1743	939	1341	1342.45	1.46	0	546	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	489	5.42	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.59	1196	20240805	12.29	1735	-22.59	20240103	1196	12.29	20240805	1735	-22.59	20231221	1196	12.29	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
16	20241030	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-1	5	-0.07	3302062	2459	11.01	1340	1349	1338	1743	939	1341	1342.85	1.46	0	434	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
17	20241030	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	8	2	0.60	430068	321	1.44	1340	1349	1338	1743	939	1341	1339.78	1.46	0	82	1375	1357	1336	1318	1297	1347	1308	36	402	100	990	1	1	36373887	491	5.44	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.25	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1735	-22.25	20231221	1196	12.79	20240805	1.75	N	126640	100	36 억		529474	N	N	0	N	00	N
18	20241029	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	1	2	0.07	29797594	22327	126.31	1347	1354	1315	1742	938	1340	1334.59	1.45	0	3520	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	488	5.41	0.41	12	0.06	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
19	20241029	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-3	5	-0.22	25832234	19367	109.57	1347	1354	1315	1742	938	1340	1333.82	1.45	0	3120	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	486	5.39	0.40	12	0.05	248.00	3302.00	1735	20231221	-22.94	1196	20240805	11.79	1735	-22.94	20240103	1196	11.79	20240805	1735	-22.94	20231221	1196	11.79	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
20	20241029	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	6	2	0.45	24702028	18522	104.79	1347	1354	1315	1742	938	1340	1333.65	1.45	0	2957	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	490	5.43	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
21	20241029	130858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-7	5	-0.52	21931239	16456	93.10	1347	1354	1315	1742	938	1340	1332.71	1.45	0	2841	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	485	5.38	0.40	12	0.05	248.00	3302.00	1735	20231221	-23.17	1196	20240805	11.45	1735	-23.17	20240103	1196	11.45	20240805	1735	-23.17	20231221	1196	11.45	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
22	20241029	120901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	-18	5	-1.34	17614330	13193	74.64	1347	1354	1315	1742	938	1340	1335.12	1.45	0	2559	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	481	5.33	0.40	12	0.04	248.00	3302.00	1735	20231221	-23.80	1196	20240805	10.54	1735	-23.80	20240103	1196	10.54	20240805	1735	-23.80	20231221	1196	10.54	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
23	20241029	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	-2	5	-0.15	7275028	5418	30.65	1347	1354	1337	1742	938	1340	1342.77	1.45	0	1153	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.88	1196	20240805	11.87	1735	-22.88	20240103	1196	11.87	20240805	1735	-22.88	20231221	1196	11.87	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
24	20241029	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	7	2	0.52	6972640	5192	29.37	1347	1354	1337	1742	938	1340	1342.98	1.45	0	1097	1358	1348	1332	1322	1306	1354	1328	36	402	100	990	1	1	36373887	490	5.43	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.36	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1735	-22.36	20231221	1196	12.63	20240805	1.76	N	126640	100	36 억		525954	N	N	0	N	00	N
25	20241028	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	31	2	2.37	23540715	17671	73.72	1316	1342	1316	1701	917	1309	1332.17	1.45	0	-1129	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	487	5.40	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
26	20241028	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	21	2	1.60	20668357	15524	64.76	1316	1342	1316	1701	917	1309	1331.38	1.45	0	-120	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	484	5.36	0.40	12	0.04	248.00	3302.00	1735	20231221	-23.34	1196	20240805	11.20	1735	-23.34	20240103	1196	11.20	20240805	1735	-23.34	20231221	1196	11.20	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
27	20241028	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	15	2	1.15	16000620	11993	50.03	1316	1342	1316	1701	917	1309	1334.16	1.45	0	425	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	482	5.34	0.40	12	0.03	248.00	3302.00	1735	20231221	-23.69	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1735	-23.69	20231221	1196	10.70	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
28	20241028	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	26	2	1.99	12430697	9305	38.82	1316	1342	1316	1701	917	1309	1335.92	1.45	0	-193	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	486	5.38	0.40	12	0.03	248.00	3302.00	1735	20231221	-23.05	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1735	-23.05	20231221	1196	11.62	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
29	20241028	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	30	2	2.29	8782575	6577	27.44	1316	1342	1316	1701	917	1309	1335.35	1.45	0	-24	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	487	5.40	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.82	1196	20240805	11.96	1735	-22.82	20240103	1196	11.96	20240805	1735	-22.82	20231221	1196	11.96	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
30	20241028	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	31	2	2.37	7487596	5610	23.40	1316	1342	1316	1701	917	1309	1334.69	1.45	0	37	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	487	5.40	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
31	20241028	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	32	2	2.44	4356730	3260	13.60	1316	1342	1316	1701	917	1309	1336.42	1.45	0	-26	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	488	5.41	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.71	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1735	-22.71	20231221	1196	12.12	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
32	20241028	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	31	2	2.37	700972	531	2.22	1316	1340	1316	1701	917	1309	1320.10	1.45	0	-8	1371	1339	1324	1292	1277	1332	1285	36	392	100	960	1	1	36373887	487	5.40	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.79	N	126640	100	36 억		527083	N	N	0	N	00	N
33	20241025	160852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-43	5	-3.18	31347869	23421	72.79	1350	1356	1309	1757	947	1352	1338.45	1.44	0	2857	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	476	5.28	0.40	12	0.06	248.00	3302.00	1735	20231221	-24.55	1196	20240805	9.45	1735	-24.55	20240103	1196	9.45	20240805	1735	-24.55	20231221	1196	9.45	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
34	20241025	150853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	0	3	0.00	26124814	19448	60.44	1350	1356	1335	1757	947	1352	1343.32	1.44	0	2702	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	492	5.45	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
35	20241025	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-12	5	-0.89	20695499	15387	47.82	1350	1356	1337	1757	947	1352	1345.00	1.44	0	2144	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	487	5.40	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
36	20241025	130852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	0	3	0.00	18720884	13916	43.25	1350	1356	1338	1757	947	1352	1345.28	1.44	0	2412	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	492	5.45	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
37	20241025	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	1	2	0.07	18719532	13915	43.24	1350	1356	1338	1757	947	1352	1345.28	1.44	0	2412	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	492	5.46	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.02	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1735	-22.02	20231221	1196	13.13	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
38	20241025	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-8	5	-0.59	7505733	5558	17.27	1350	1356	1344	1757	947	1352	1350.44	1.44	0	930	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	489	5.42	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.54	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1735	-22.54	20231221	1196	12.37	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
39	20241025	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	1	2	0.07	5882180	4353	13.53	1350	1356	1348	1757	947	1352	1351.29	1.44	0	747	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	492	5.46	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.02	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1735	-22.02	20231221	1196	13.13	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
40	20241025	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	0	3	0.00	1159746	859	2.67	1350	1352	1350	1757	947	1352	1350.11	1.44	0	107	1369	1360	1350	1341	1331	1365	1346	36	405	100	1000	1	1	36373887	492	5.45	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.79	N	126640	100	36 억		524007	N	N	0	N	00	N
41	20241024	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	2	2	0.15	43272475	32178	208.56	1349	1359	1340	1755	945	1350	1344.78	1.43	0	4825	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	492	5.45	0.41	12	0.09	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
42	20241024	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-10	5	-0.74	41566081	30914	200.36	1349	1359	1340	1755	945	1350	1344.57	1.43	0	5046	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	487	5.40	0.41	12	0.08	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
43	20241024	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	0	3	0.00	23004623	17079	110.69	1349	1359	1341	1755	945	1350	1346.95	1.43	0	2490	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	491	5.44	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
44	20241024	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	2	2	0.15	19462442	14446	93.63	1349	1359	1341	1755	945	1350	1347.25	1.43	0	2117	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	492	5.45	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
45	20241024	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-5	5	-0.37	8667272	6432	41.69	1349	1359	1341	1755	945	1350	1347.52	1.43	0	1141	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	489	5.42	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.48	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1735	-22.48	20231221	1196	12.46	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
46	20241024	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-4	5	-0.30	5181582	3836	24.86	1349	1359	1341	1755	945	1350	1350.78	1.43	0	699	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	490	5.43	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
47	20241024	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	0	3	0.00	5085836	3765	24.40	1349	1359	1341	1755	945	1350	1350.82	1.43	0	685	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	491	5.44	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
48	20241024	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	9	2	0.67	620345	461	2.99	1349	1359	1341	1755	945	1350	1345.65	1.43	0	31	1370	1359	1339	1328	1308	1365	1334	36	405	100	990	1	1	36373887	494	5.48	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.80	N	126640	100	36 억		519182	N	N	0	N	00	N
49	20241023	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	22	2	1.66	20477700	15344	75.01	1335	1350	1319	1726	930	1328	1334.57	1.42	0	1783	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	491	5.44	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
50	20241023	150857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	20	2	1.51	17399187	13061	63.85	1335	1348	1319	1726	930	1328	1332.15	1.42	0	1415	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	490	5.44	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.31	1196	20240805	12.71	1735	-22.31	20240103	1196	12.71	20240805	1735	-22.31	20231221	1196	12.71	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
51	20241023	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	6	2	0.45	10650122	8016	39.19	1335	1337	1319	1726	930	1328	1328.61	1.42	0	907	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	485	5.38	0.40	12	0.02	248.00	3302.00	1735	20231221	-23.11	1196	20240805	11.54	1735	-23.11	20240103	1196	11.54	20240805	1735	-23.11	20231221	1196	11.54	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
52	20241023	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	3	2	0.23	9991292	7521	36.77	1335	1337	1319	1726	930	1328	1328.45	1.42	0	929	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	484	5.37	0.40	12	0.02	248.00	3302.00	1735	20231221	-23.29	1196	20240805	11.29	1735	-23.29	20240103	1196	11.29	20240805	1735	-23.29	20231221	1196	11.29	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
53	20241023	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	6	2	0.45	5162331	3877	18.95	1335	1337	1328	1726	930	1328	1331.53	1.42	0	450	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	485	5.38	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.11	1196	20240805	11.54	1735	-23.11	20240103	1196	11.54	20240805	1735	-23.11	20231221	1196	11.54	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
54	20241023	110839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	4	2	0.30	3561655	2674	13.07	1335	1336	1330	1726	930	1328	1331.96	1.42	0	212	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	485	5.37	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.23	1196	20240805	11.37	1735	-23.23	20240103	1196	11.37	20240805	1735	-23.23	20231221	1196	11.37	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
55	20241023	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	7	2	0.53	2210418	1659	8.11	1335	1336	1331	1726	930	1328	1332.38	1.42	0	284	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	486	5.38	0.40	12	0.00	248.00	3302.00	1735	20231221	-23.05	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1735	-23.05	20231221	1196	11.62	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
56	20241023	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	7	2	0.53	118815	89	0.44	1335	1335	1335	1726	930	1328	1335.00	1.42	0	4	1364	1345	1336	1317	1308	1341	1313	36	398	100	980	1	1	36373887	486	5.38	0.40	12	0.00	248.00	3302.00	1735	20231221	-23.05	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1735	-23.05	20231221	1196	11.62	20240805	1.81	N	126640	100	36 억		517399	N	N	0	N	00	N
57	20241022	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1328	-18	5	-1.34	27246569	20455	54.83	1347	1355	1327	1749	943	1346	1332.09	1.41	0	3535	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	483	5.35	0.40	12	0.06	248.00	3302.00	1735	20231221	-23.46	1196	20240805	11.04	1735	-23.46	20240103	1196	11.04	20240805	1735	-23.46	20231221	1196	11.04	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
58	20241022	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	-8	5	-0.59	16836758	12627	33.85	1347	1355	1327	1749	943	1346	1333.39	1.41	0	1815	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	487	5.40	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.88	1196	20240805	11.87	1735	-22.88	20240103	1196	11.87	20240805	1735	-22.88	20231221	1196	11.87	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
59	20241022	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-9	5	-0.67	15513798	11634	31.19	1347	1355	1327	1749	943	1346	1333.49	1.41	0	1616	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	486	5.39	0.40	12	0.03	248.00	3302.00	1735	20231221	-22.94	1196	20240805	11.79	1735	-22.94	20240103	1196	11.79	20240805	1735	-22.94	20231221	1196	11.79	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
60	20241022	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-6	5	-0.45	13728227	10294	27.59	1347	1355	1328	1749	943	1346	1333.61	1.41	0	1487	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	487	5.40	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
61	20241022	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-2	5	-0.15	7070513	5294	14.19	1347	1355	1329	1749	943	1346	1335.57	1.41	0	499	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	489	5.42	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.54	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1735	-22.54	20231221	1196	12.37	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
62	20241022	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-10	5	-0.74	6193697	4638	12.43	1347	1355	1330	1749	943	1346	1335.42	1.41	0	698	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	486	5.39	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.00	1196	20240805	11.71	1735	-23.00	20240103	1196	11.71	20240805	1735	-23.00	20231221	1196	11.71	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
63	20241022	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	2	2	0.15	690576	512	1.37	1347	1355	1345	1749	943	1346	1348.78	1.41	0	42	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	490	5.44	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.31	1196	20240805	12.71	1735	-22.31	20240103	1196	12.71	20240805	1735	-22.31	20231221	1196	12.71	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
64	20241022	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	9	2	0.67	43248	32	0.09	1347	1355	1347	1749	943	1346	1351.50	1.41	0	5	1365	1355	1345	1335	1325	1350	1330	36	403	100	990	1	1	36373887	493	5.46	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.90	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1735	-21.90	20231221	1196	13.29	20240805	1.81	N	126640	100	36 억		513864	N	N	0	N	00	N
65	20241021	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-5	5	-0.37	50074174	37305	177.28	1351	1355	1335	1756	946	1351	1342.29	1.42	0	-1086	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	490	5.43	0.41	12	0.10	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
66	20241021	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-6	5	-0.44	47013530	35023	166.44	1351	1355	1335	1756	946	1351	1342.36	1.42	0	-440	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	489	5.42	0.41	12	0.10	248.00	3302.00	1735	20231221	-22.48	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1735	-22.48	20231221	1196	12.46	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
67	20241021	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-6	5	-0.44	35934962	26744	127.09	1351	1355	1339	1756	946	1351	1343.66	1.42	0	-180	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	489	5.42	0.41	12	0.07	248.00	3302.00	1735	20231221	-22.48	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1735	-22.48	20231221	1196	12.46	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
68	20241021	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-5	5	-0.37	28480329	21180	100.65	1351	1355	1339	1756	946	1351	1344.68	1.42	0	83	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	490	5.43	0.41	12	0.06	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
69	20241021	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	10342891	7655	36.38	1351	1355	1346	1756	946	1351	1351.13	1.42	0	90	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	492	5.45	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
70	20241021	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	9625086	7124	33.85	1351	1355	1346	1756	946	1351	1351.08	1.42	0	90	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	492	5.45	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
71	20241021	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	9049970	6698	31.83	1351	1355	1346	1756	946	1351	1351.15	1.42	0	90	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	492	5.45	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
72	20241021	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	0	3	0.00	49987	37	0.18	1351	1351	1351	1756	946	1351	1351.00	1.42	0	0	1378	1364	1351	1337	1324	1364	1337	36	405	100	990	1	1	36373887	491	5.45	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.13	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1735	-22.13	20231221	1196	12.96	20240805	1.81	N	126640	100	36 억		514950	N	N	0	N	00	N
73	20241018	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-4	5	-0.30	28281737	21013	76.91	1351	1365	1338	1761	949	1355	1345.92	1.42	0	-1217	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	491	5.45	0.41	12	0.06	248.00	3302.00	1735	20231221	-22.13	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1735	-22.13	20231221	1196	12.96	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
74	20241018	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-5	5	-0.37	27036115	20091	73.54	1351	1365	1338	1761	949	1355	1345.68	1.42	0	-1217	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	491	5.44	0.41	12	0.06	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
75	20241018	140855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-3	5	-0.22	26223415	19489	71.34	1351	1365	1338	1761	949	1355	1345.55	1.42	0	-615	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	492	5.45	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.07	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1735	-22.07	20231221	1196	13.04	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
76	20241018	130840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-13	5	-0.96	15499281	11493	42.07	1351	1365	1342	1761	949	1355	1348.58	1.42	0	-144	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	488	5.41	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.65	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1735	-22.65	20231221	1196	12.21	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
77	20241018	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-10	5	-0.74	13176315	9763	35.74	1351	1365	1345	1761	949	1355	1349.62	1.42	0	-104	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	489	5.42	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.48	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1735	-22.48	20231221	1196	12.46	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
78	20241018	110847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-4	5	-0.30	9124448	6751	24.71	1351	1365	1348	1761	949	1355	1351.57	1.42	0	-104	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	491	5.45	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.13	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1735	-22.13	20231221	1196	12.96	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
79	20241018	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	2	2	0.15	1343239	990	3.62	1351	1365	1351	1761	949	1355	1356.81	1.42	0	-104	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	494	5.47	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.79	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1735	-21.79	20231221	1196	13.46	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
80	20241018	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	0	3	0.00	334641	247	0.90	1351	1355	1351	1761	949	1355	1354.82	1.42	0	-1	1378	1366	1353	1341	1328	1360	1335	36	406	100	1000	1	1	36373887	493	5.46	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.90	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1735	-21.90	20231221	1196	13.29	20240805	1.81	N	126640	100	36 억		516167	N	N	0	N	00	N
81	20241017	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-5	5	-0.37	36767970	27314	198.30	1357	1365	1340	1768	952	1360	1346.12	1.42	0	-2312	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	493	5.46	0.41	12	0.08	248.00	3302.00	1735	20231221	-21.90	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1735	-21.90	20231221	1196	13.29	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
82	20241017	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-11	5	-0.81	34835304	25887	187.94	1357	1365	1340	1768	952	1360	1345.67	1.42	0	-1740	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	491	5.44	0.41	12	0.07	248.00	3302.00	1735	20231221	-22.25	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1735	-22.25	20231221	1196	12.79	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
83	20241017	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-13	5	-0.96	34480734	25624	186.03	1357	1365	1340	1768	952	1360	1345.64	1.42	0	-1560	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	490	5.43	0.41	12	0.07	248.00	3302.00	1735	20231221	-22.36	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1735	-22.36	20231221	1196	12.63	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
84	20241017	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-4	5	-0.29	28706476	21321	154.79	1357	1365	1342	1768	952	1360	1346.39	1.42	0	-874	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	493	5.47	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
85	20241017	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-4	5	-0.29	28706476	21321	154.79	1357	1365	1342	1768	952	1360	1346.39	1.42	0	-874	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	493	5.47	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
86	20241017	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-13	5	-0.96	7591085	5615	40.77	1357	1365	1345	1768	952	1360	1351.93	1.42	0	-154	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	490	5.43	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.36	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1735	-22.36	20231221	1196	12.63	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
87	20241017	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-15	5	-1.10	6528257	4826	35.04	1357	1365	1345	1768	952	1360	1352.73	1.42	0	-30	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	489	5.42	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.48	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1735	-22.48	20231221	1196	12.46	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
88	20241017	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	5	2	0.37	138422	102	0.74	1357	1365	1357	1768	952	1360	1357.08	1.42	0	-1	1380	1370	1360	1350	1340	1365	1345	36	408	100	1000	1	1	36373887	497	5.50	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.33	1196	20240805	14.13	1735	-21.33	20240103	1196	14.13	20240805	1735	-21.33	20231221	1196	14.13	20240805	1.82	N	126640	100	36 억		518024	N	N	0	N	00	N
89	20241016	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-4	5	-0.29	18685655	13774	63.15	1364	1370	1350	1773	955	1364	1356.59	1.43	0	-1327	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	495	5.48	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.61	1196	20240805	13.71	1735	-21.61	20240103	1196	13.71	20240805	1735	-21.61	20231221	1196	13.71	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
90	20241016	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-11	5	-0.81	16147615	11907	54.59	1364	1370	1350	1773	955	1364	1356.14	1.43	0	-1285	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	492	5.46	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.02	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1735	-22.02	20231221	1196	13.13	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
91	20241016	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-4	5	-0.29	12778195	9415	43.16	1364	1370	1351	1773	955	1364	1357.22	1.43	0	-1131	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	495	5.48	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.61	1196	20240805	13.71	1735	-21.61	20240103	1196	13.71	20240805	1735	-21.61	20231221	1196	13.71	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
92	20241016	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	1	2	0.07	11304927	8327	38.18	1364	1370	1351	1773	955	1364	1357.62	1.43	0	-398	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	497	5.50	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.33	1196	20240805	14.13	1735	-21.33	20240103	1196	14.13	20240805	1735	-21.33	20231221	1196	14.13	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
93	20241016	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	4	2	0.29	3765030	2759	12.65	1364	1370	1354	1773	955	1364	1364.64	1.43	0	-398	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
94	20241016	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	5	2	0.37	3052738	2234	10.24	1364	1370	1364	1773	955	1364	1366.49	1.43	0	-397	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.10	1196	20240805	14.46	1735	-21.10	20240103	1196	14.46	20240805	1735	-21.10	20231221	1196	14.46	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
95	20241016	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	6	2	0.44	927106	678	3.11	1364	1370	1364	1773	955	1364	1367.41	1.43	0	-393	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	498	5.52	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
96	20241016	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	4	2	0.29	162330	119	0.55	1364	1368	1364	1773	955	1364	1364.12	1.43	0	-94	1381	1372	1361	1352	1341	1374	1354	36	409	100	1000	1	1	36373887	498	5.52	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		518832	N	N	0	N	00	N
97	20241015	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	0	3	0.00	29654973	21812	117.82	1364	1370	1350	1773	955	1364	1359.57	1.43	0	-1535	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	496	5.50	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.38	1196	20240805	14.05	1735	-21.38	20240103	1196	14.05	20240805	1735	-21.38	20231221	1196	14.05	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
98	20241015	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-5	5	-0.37	28516509	20976	113.30	1364	1370	1350	1773	955	1364	1359.48	1.43	0	-1250	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	494	5.48	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
99	20241015	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-8	5	-0.59	27083838	19919	107.59	1364	1370	1350	1773	955	1364	1359.70	1.43	0	-1146	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	493	5.47	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
100	20241015	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	-6	5	-0.44	26496505	19486	105.26	1364	1370	1350	1773	955	1364	1359.77	1.43	0	-1034	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	494	5.48	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
101	20241015	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-8	5	-0.59	19497385	14317	77.33	1364	1370	1355	1773	955	1364	1361.83	1.43	0	-551	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	493	5.47	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
102	20241015	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-3	5	-0.22	19026395	13970	75.46	1364	1370	1360	1773	955	1364	1361.95	1.43	0	-505	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	495	5.49	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.56	1196	20240805	13.80	1735	-21.56	20240103	1196	13.80	20240805	1735	-21.56	20231221	1196	13.80	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
103	20241015	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-1	5	-0.07	11866704	8710	47.05	1364	1370	1360	1773	955	1364	1362.42	1.43	0	-476	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	496	5.50	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.44	1196	20240805	13.96	1735	-21.44	20240103	1196	13.96	20240805	1735	-21.44	20231221	1196	13.96	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
104	20241015	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	6	2	0.44	322942	236	1.27	1364	1370	1364	1773	955	1364	1368.40	1.43	0	-180	1380	1371	1361	1352	1342	1376	1357	36	409	100	1000	1	1	36373887	498	5.52	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.81	N	126640	100	36 억		520367	N	N	0	N	00	N
105	20241014	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	10	2	0.74	25123510	18494	29.98	1360	1370	1351	1760	948	1354	1358.47	1.43	0	-697	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	496	5.50	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.38	1196	20240805	14.05	1735	-21.38	20240103	1196	14.05	20240805	1735	-21.38	20231221	1196	14.05	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
106	20241014	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	6	2	0.44	23999578	17670	28.64	1360	1370	1351	1760	948	1354	1358.21	1.43	0	-576	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	495	5.48	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.61	1196	20240805	13.71	1735	-21.61	20240103	1196	13.71	20240805	1735	-21.61	20231221	1196	13.71	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
107	20241014	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	10	2	0.74	23756138	17491	28.35	1360	1370	1351	1760	948	1354	1358.19	1.43	0	-576	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	496	5.50	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.38	1196	20240805	14.05	1735	-21.38	20240103	1196	14.05	20240805	1735	-21.38	20231221	1196	14.05	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
108	20241014	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	3	2	0.22	23654349	17416	28.23	1360	1370	1351	1760	948	1354	1358.20	1.43	0	-570	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	494	5.47	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.79	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1735	-21.79	20231221	1196	13.46	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
109	20241014	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	9	2	0.66	22990824	16929	27.44	1360	1370	1351	1760	948	1354	1358.07	1.43	0	-386	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	496	5.50	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.44	1196	20240805	13.96	1735	-21.44	20240103	1196	13.96	20240805	1735	-21.44	20231221	1196	13.96	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
110	20241014	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	4	2	0.30	17589774	12937	20.97	1360	1370	1351	1760	948	1354	1359.65	1.43	0	-326	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
111	20241014	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	16	2	1.18	16567735	12185	19.75	1360	1370	1351	1760	948	1354	1359.68	1.43	0	-179	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	498	5.52	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
112	20241014	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	8	2	0.59	4886184	3591	5.82	1360	1363	1360	1760	948	1354	1360.68	1.43	0	-468	1390	1372	1360	1342	1330	1381	1351	36	406	100	1000	1	1	36373887	495	5.49	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.50	1196	20240805	13.88	1735	-21.50	20240103	1196	13.88	20240805	1735	-21.50	20231221	1196	13.88	20240805	1.81	N	126640	100	36 억		521005	N	N	0	N	00	N
113	20241011	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-29	5	-2.10	80567935	59600	311.62	1348	1378	1348	1797	969	1383	1351.81	1.42	0	3877	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	493	5.46	0.41	12	0.16	248.00	3302.00	1735	20231221	-21.96	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1735	-21.96	20231221	1196	13.21	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
114	20241011	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-29	5	-2.10	77051787	57012	298.09	1348	1364	1348	1797	969	1383	1351.50	1.42	0	4294	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	493	5.46	0.41	12	0.16	248.00	3302.00	1735	20231221	-21.96	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1735	-21.96	20231221	1196	13.21	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
115	20241011	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	-25	5	-1.81	57708873	42703	223.27	1348	1362	1348	1797	969	1383	1351.40	1.42	0	5738	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	494	5.48	0.41	12	0.12	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
116	20241011	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-24	5	-1.74	53365784	39500	206.53	1348	1362	1348	1797	969	1383	1351.03	1.42	0	6198	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	494	5.48	0.41	12	0.11	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
117	20241011	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-30	5	-2.17	50950295	37721	197.22	1348	1362	1348	1797	969	1383	1350.71	1.42	0	6496	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	492	5.46	0.41	12	0.10	248.00	3302.00	1735	20231221	-22.02	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1735	-22.02	20231221	1196	13.13	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
118	20241011	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	-26	5	-1.88	48961555	36254	189.55	1348	1362	1348	1797	969	1383	1350.51	1.42	0	6487	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	494	5.47	0.41	12	0.10	248.00	3302.00	1735	20231221	-21.79	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1735	-21.79	20231221	1196	13.46	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
119	20241011	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-33	5	-2.39	46618633	34527	180.52	1348	1362	1348	1797	969	1383	1350.21	1.42	0	6640	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	491	5.44	0.41	12	0.09	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
120	20241011	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-29	5	-2.10	38507827	28536	149.20	1348	1362	1348	1797	969	1383	1349.45	1.42	0	6681	1401	1391	1375	1365	1349	1397	1371	36	414	100	1020	1	1	36373887	493	5.46	0.41	12	0.08	248.00	3302.00	1735	20231221	-21.96	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1735	-21.96	20231221	1196	13.21	20240805	1.81	N	126640	100	36 억		517128	N	N	0	N	00	N
121	20241010	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	9	2	0.66	25668606	18763	156.70	1362	1385	1359	1786	962	1374	1368.03	1.41	0	3420	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	503	5.58	0.42	12	0.05	248.00	3302.00	1735	20231221	-20.29	1196	20240805	15.64	1735	-20.29	20240103	1196	15.64	20240805	1735	-20.29	20231221	1196	15.64	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
122	20241010	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-4	5	-0.29	21309272	15596	130.25	1362	1385	1359	1786	962	1374	1366.33	1.41	0	2727	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	498	5.52	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
123	20241010	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-13	5	-0.95	15592890	11407	95.26	1362	1385	1359	1786	962	1374	1366.96	1.41	0	1951	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	495	5.49	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.56	1196	20240805	13.80	1735	-21.56	20240103	1196	13.80	20240805	1735	-21.56	20231221	1196	13.80	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
124	20241010	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-5	5	-0.36	6397087	4653	38.86	1362	1385	1360	1786	962	1374	1374.83	1.41	0	511	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.10	1196	20240805	14.46	1735	-21.10	20240103	1196	14.46	20240805	1735	-21.10	20231221	1196	14.46	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
125	20241010	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-4	5	-0.29	5491281	3992	33.34	1362	1385	1360	1786	962	1374	1375.57	1.41	0	551	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
126	20241010	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	4	2	0.29	4256047	3091	25.81	1362	1385	1360	1786	962	1374	1376.92	1.41	0	457	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	501	5.56	0.42	12	0.01	248.00	3302.00	1735	20231221	-20.58	1196	20240805	15.22	1735	-20.58	20240103	1196	15.22	20240805	1735	-20.58	20231221	1196	15.22	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
127	20241010	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	5	2	0.36	1278968	932	7.78	1362	1385	1360	1786	962	1374	1372.28	1.41	0	127	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	502	5.56	0.42	12	0.00	248.00	3302.00	1735	20231221	-20.52	1196	20240805	15.30	1735	-20.52	20240103	1196	15.30	20240805	1735	-20.52	20231221	1196	15.30	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
128	20241010	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	11	2	0.80	791794	580	4.84	1362	1385	1360	1786	962	1374	1365.16	1.41	0	61	1385	1379	1369	1363	1353	1382	1366	36	412	100	1010	1	1	36373887	504	5.58	0.42	12	0.00	248.00	3302.00	1735	20231221	-20.17	1196	20240805	15.80	1735	-20.17	20240103	1196	15.80	20240805	1735	-20.17	20231221	1196	15.80	20240805	1.82	N	126640	100	36 억		513708	N	N	0	N	00	N
129	20241008	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	6	2	0.44	16210952	11864	44.05	1369	1375	1359	1778	958	1368	1366.40	1.41	0	922	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	500	5.54	0.42	12	0.03	248.00	3302.00	1735	20231221	-20.81	1196	20240805	14.88	1735	-20.81	20240103	1196	14.88	20240805	1735	-20.81	20231221	1196	14.88	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
130	20241008	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-1	5	-0.07	14025292	10270	38.13	1369	1375	1359	1778	958	1368	1365.66	1.41	0	653	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	497	5.51	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.21	1196	20240805	14.30	1735	-21.21	20240103	1196	14.30	20240805	1735	-21.21	20231221	1196	14.30	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
131	20241008	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-8	5	-0.58	12322670	9019	33.49	1369	1375	1359	1778	958	1368	1366.30	1.41	0	464	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	495	5.48	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.61	1196	20240805	13.71	1735	-21.61	20240103	1196	13.71	20240805	1735	-21.61	20231221	1196	13.71	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
132	20241008	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	3	2	0.22	10645516	7791	28.93	1369	1375	1360	1778	958	1368	1366.39	1.41	0	477	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	499	5.53	0.42	12	0.02	248.00	3302.00	1735	20231221	-20.98	1196	20240805	14.63	1735	-20.98	20240103	1196	14.63	20240805	1735	-20.98	20231221	1196	14.63	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
133	20241008	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	4	2	0.29	6534830	4776	17.73	1369	1375	1364	1778	958	1368	1368.26	1.41	0	235	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	499	5.53	0.42	12	0.01	248.00	3302.00	1735	20231221	-20.92	1196	20240805	14.72	1735	-20.92	20240103	1196	14.72	20240805	1735	-20.92	20231221	1196	14.72	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
134	20241008	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	5	2	0.37	4793813	3501	13.00	1369	1375	1365	1778	958	1368	1369.27	1.41	0	0	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	499	5.54	0.42	12	0.01	248.00	3302.00	1735	20231221	-20.86	1196	20240805	14.80	1735	-20.86	20240103	1196	14.80	20240805	1735	-20.86	20231221	1196	14.80	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
135	20241008	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	7	2	0.51	4629687	3381	12.55	1369	1375	1366	1778	958	1368	1369.32	1.41	0	-28	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	500	5.54	0.42	12	0.01	248.00	3302.00	1735	20231221	-20.75	1196	20240805	14.97	1735	-20.75	20240103	1196	14.97	20240805	1735	-20.75	20231221	1196	14.97	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
136	20241008	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	1	2	0.07	3759274	2746	10.20	1369	1369	1369	1778	958	1368	1369.00	1.41	0	136	1393	1380	1368	1355	1343	1387	1362	36	410	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.10	1196	20240805	14.46	1735	-21.10	20240103	1196	14.46	20240805	1735	-21.10	20231221	1196	14.46	20240805	1.82	N	126640	100	36 억		512781	N	N	0	N	00	N
137	20241007	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	0	3	0.00	36778039	26924	143.19	1357	1381	1356	1778	958	1368	1365.99	1.41	0	-204	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	498	5.52	0.41	12	0.07	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
138	20241007	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	2	2	0.15	35483611	25978	138.16	1357	1381	1356	1778	958	1368	1365.91	1.41	0	49	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	498	5.52	0.41	12	0.07	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
139	20241007	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-1	5	-0.07	33879719	24806	131.93	1357	1381	1356	1778	958	1368	1365.79	1.41	0	329	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	497	5.51	0.41	12	0.07	248.00	3302.00	1735	20231221	-21.21	1196	20240805	14.30	1735	-21.21	20240103	1196	14.30	20240805	1735	-21.21	20231221	1196	14.30	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
140	20241007	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	0	3	0.00	32009918	23436	124.64	1357	1381	1356	1778	958	1368	1365.84	1.41	0	321	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	498	5.52	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
141	20241007	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	6	2	0.44	26755030	19580	104.13	1357	1381	1356	1778	958	1368	1366.45	1.41	0	546	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	500	5.54	0.42	12	0.05	248.00	3302.00	1735	20231221	-20.81	1196	20240805	14.88	1735	-20.81	20240103	1196	14.88	20240805	1735	-20.81	20231221	1196	14.88	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
142	20241007	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	11	2	0.80	22519879	16484	87.67	1357	1381	1356	1778	958	1368	1366.17	1.41	0	520	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	502	5.56	0.42	12	0.05	248.00	3302.00	1735	20231221	-20.52	1196	20240805	15.30	1735	-20.52	20240103	1196	15.30	20240805	1735	-20.52	20231221	1196	15.30	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
143	20241007	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	9	2	0.66	20688515	15154	80.59	1357	1378	1356	1778	958	1368	1365.22	1.41	0	296	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	501	5.55	0.42	12	0.04	248.00	3302.00	1735	20231221	-20.63	1196	20240805	15.13	1735	-20.63	20240103	1196	15.13	20240805	1735	-20.63	20231221	1196	15.13	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
144	20241007	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-1	5	-0.07	8842394	6475	34.44	1357	1378	1356	1778	958	1368	1365.62	1.41	0	-263	1379	1373	1363	1357	1347	1376	1360	36	410	100	1010	1	1	36373887	497	5.51	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.21	1196	20240805	14.30	1735	-21.21	20240103	1196	14.30	20240805	1735	-21.21	20231221	1196	14.30	20240805	1.82	N	126640	100	36 억		512985	N	N	0	N	00	N
145	20241004	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-3	5	-0.22	21587063	15885	82.82	1353	1369	1353	1782	960	1371	1358.96	1.41	0	1717	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	498	5.52	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
146	20241004	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-8	5	-0.58	15638166	11509	60.01	1353	1369	1353	1782	960	1371	1358.78	1.41	0	979	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	496	5.50	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.44	1196	20240805	13.96	1735	-21.44	20240103	1196	13.96	20240805	1735	-21.44	20231221	1196	13.96	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
147	20241004	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-12	5	-0.88	12921598	9516	49.61	1353	1369	1353	1782	960	1371	1357.88	1.41	0	699	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	494	5.48	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
148	20241004	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	-13	5	-0.95	8106429	5966	31.11	1353	1369	1353	1782	960	1371	1358.77	1.41	0	376	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	494	5.48	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
149	20241004	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	-7	5	-0.51	7260770	5343	27.86	1353	1369	1353	1782	960	1371	1358.93	1.41	0	510	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	496	5.50	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.38	1196	20240805	14.05	1735	-21.38	20240103	1196	14.05	20240805	1735	-21.38	20231221	1196	14.05	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
150	20241004	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-6	5	-0.44	6713109	4940	25.76	1353	1369	1353	1782	960	1371	1358.93	1.41	0	381	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	497	5.50	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.33	1196	20240805	14.13	1735	-21.33	20240103	1196	14.13	20240805	1735	-21.33	20231221	1196	14.13	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
151	20241004	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	-5	5	-0.36	5644074	4157	21.67	1353	1369	1353	1782	960	1371	1357.73	1.41	0	230	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	497	5.51	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.27	1196	20240805	14.21	1735	-21.27	20240103	1196	14.21	20240805	1735	-21.27	20231221	1196	14.21	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
152	20241004	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-3	5	-0.22	2562613	1894	9.87	1353	1369	1353	1782	960	1371	1353.02	1.41	0	99	1381	1375	1365	1359	1349	1379	1363	36	411	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.15	1196	20240805	14.38	1735	-21.15	20240103	1196	14.38	20240805	1735	-21.15	20231221	1196	14.38	20240805	1.82	N	126640	100	36 억		511268	N	N	0	N	00	N
153	20241002	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	0	3	0.00	26111579	19180	77.84	1362	1371	1355	1782	960	1371	1361.40	1.40	0	2908	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	499	5.53	0.42	12	0.05	248.00	3302.00	1735	20231221	-20.98	1196	20240805	14.63	1735	-20.98	20240103	1196	14.63	20240805	1735	-20.98	20231221	1196	14.63	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
154	20241002	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-10	5	-0.73	23727234	17436	70.76	1362	1371	1355	1782	960	1371	1360.82	1.40	0	2264	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	495	5.49	0.41	12	0.05	248.00	3302.00	1735	20231221	-21.56	1196	20240805	13.80	1735	-21.56	20240103	1196	13.80	20240805	1735	-21.56	20231221	1196	13.80	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
155	20241002	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-8	5	-0.58	11088328	8133	33.01	1362	1371	1355	1782	960	1371	1363.37	1.40	0	930	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	496	5.50	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.44	1196	20240805	13.96	1735	-21.44	20240103	1196	13.96	20240805	1735	-21.44	20231221	1196	13.96	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
156	20241002	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	-5	5	-0.36	7872385	5771	23.42	1362	1371	1355	1782	960	1371	1364.13	1.40	0	519	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	497	5.51	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.27	1196	20240805	14.21	1735	-21.27	20240103	1196	14.21	20240805	1735	-21.27	20231221	1196	14.21	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
157	20241002	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-2	5	-0.15	7611589	5580	22.65	1362	1371	1355	1782	960	1371	1364.08	1.40	0	421	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	498	5.52	0.41	12	0.02	248.00	3302.00	1735	20231221	-21.10	1196	20240805	14.46	1735	-21.10	20240103	1196	14.46	20240805	1735	-21.10	20231221	1196	14.46	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
158	20241002	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-1	5	-0.07	5010610	3671	14.90	1362	1371	1355	1782	960	1371	1364.92	1.40	0	98	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
159	20241002	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-1	5	-0.07	2783902	2045	8.30	1362	1371	1355	1782	960	1371	1361.32	1.40	0	2	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1735	20231221	-21.04	1196	20240805	14.55	1735	-21.04	20240103	1196	14.55	20240805	1735	-21.04	20231221	1196	14.55	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N
160	20241002	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	0	3	0.00	171684	126	0.51	1362	1371	1362	1782	960	1371	1362.57	1.40	0	18	1397	1384	1372	1359	1347	1378	1353	36	411	100	1010	1	1	36373887	499	5.53	0.42	12	0.00	248.00	3302.00	1735	20231221	-20.98	1196	20240805	14.63	1735	-20.98	20240103	1196	14.63	20240805	1735	-20.98	20231221	1196	14.63	20240805	1.82	N	126640	100	36 억		508360	N	N	0	N	00	N