KissMeData/211270/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	161038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	1000	2	9.39	5533588070	485820	387.38	10650	11800	10300	13840	7460	10650	11389.45	0.51	0	143539	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1757	16.71	1.72	12	3.22	697.00	6769.00	20500	20240516	-43.17	9600	20240909	21.35	20500	-43.17	20240516	9600	21.35	20240909	20500	-43.17	20240516	9600	21.35	20240909	4.26	N	211270	500	75 억		77598	N	N	8741	N	00	N
3	20241031	151054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11580	930	2	8.73	5106508430	449065	358.07	10650	11800	10300	13840	7460	10650	11371.42	0.51	0	135714	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1747	16.61	1.71	12	2.98	697.00	6769.00	20500	20240516	-43.51	9600	20240909	20.62	20500	-43.51	20240516	9600	20.62	20240909	20500	-43.51	20240516	9600	20.62	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
4	20241031	141053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11580	930	2	8.73	3740543190	332008	264.73	10650	11650	10300	13840	7460	10650	11266.42	0.51	0	129300	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1747	16.61	1.71	12	2.20	697.00	6769.00	20500	20240516	-43.51	9600	20240909	20.62	20500	-43.51	20240516	9600	20.62	20240909	20500	-43.51	20240516	9600	20.62	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
5	20241031	131051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11580	930	2	8.73	2972619470	265596	211.78	10650	11600	10300	13840	7460	10650	11192.26	0.51	0	113698	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1747	16.61	1.71	12	1.76	697.00	6769.00	20500	20240516	-43.51	9600	20240909	20.62	20500	-43.51	20240516	9600	20.62	20240909	20500	-43.51	20240516	9600	20.62	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
6	20241031	121051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11380	730	2	6.85	2226192910	200459	159.84	10650	11430	10300	13840	7460	10650	11105.48	0.51	0	83090	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1716	16.33	1.68	12	1.33	697.00	6769.00	20500	20240516	-44.49	9600	20240909	18.54	20500	-44.49	20240516	9600	18.54	20240909	20500	-44.49	20240516	9600	18.54	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
7	20241031	111050	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11280	630	2	5.92	1250467920	114253	91.10	10650	11280	10300	13840	7460	10650	10944.73	0.51	0	45770	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1701	16.18	1.67	12	0.76	697.00	6769.00	20500	20240516	-44.98	9600	20240909	17.50	20500	-44.98	20240516	9600	17.50	20240909	20500	-44.98	20240516	9600	17.50	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
8	20241031	101051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10410	-240	5	-2.25	136936100	13166	10.50	10650	10650	10300	13840	7460	10650	10400.74	0.51	0	-5125	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1570	14.94	1.54	12	0.09	697.00	6769.00	20500	20240516	-49.22	9600	20240909	8.44	20500	-49.22	20240516	9600	8.44	20240909	20500	-49.22	20240516	9600	8.44	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
9	20241031	091049	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-300	5	-2.82	51355410	4926	3.93	10650	10650	10300	13840	7460	10650	10425.38	0.51	0	-669	11216	10932	10576	10292	9936	11075	10435	75	3190	500	7660	10	1	15082304	1561	14.85	1.53	12	0.03	697.00	6769.00	20500	20240516	-49.51	9600	20240909	7.81	20500	-49.51	20240516	9600	7.81	20240909	20500	-49.51	20240516	9600	7.81	20240909	4.26	N	211270	500	75 억		77598	N	N	1113	N	00	N
10	20241030	161047	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	430	2	4.21	1331787730	124591	245.49	10220	10860	10220	13280	7160	10220	10689.29	0.52	0	-805	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1606	15.28	1.57	12	0.83	697.00	6769.00	20500	20240516	-48.05	9600	20240909	10.94	20500	-48.05	20240516	9600	10.94	20240909	20500	-48.05	20240516	9600	10.94	20240909	4.27	N	211270	500	75 억		78003	N	N	1113	N	00	N
11	20241030	151112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	340	2	3.33	1279767030	119682	235.82	10220	10860	10220	13280	7160	10220	10693.06	0.52	0	306	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1593	15.15	1.56	12	0.79	697.00	6769.00	20500	20240516	-48.49	9600	20240909	10.00	20500	-48.49	20240516	9600	10.00	20240909	20500	-48.49	20240516	9600	10.00	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
12	20241030	141048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	360	2	3.52	1236114390	115561	227.70	10220	10860	10220	13280	7160	10220	10696.64	0.52	0	2162	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1596	15.18	1.56	12	0.77	697.00	6769.00	20500	20240516	-48.39	9600	20240909	10.21	20500	-48.39	20240516	9600	10.21	20240909	20500	-48.39	20240516	9600	10.21	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
13	20241030	131055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	530	2	5.19	1057382060	98813	194.70	10220	10860	10220	13280	7160	10220	10700.84	0.52	0	9569	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1621	15.42	1.59	12	0.66	697.00	6769.00	20500	20240516	-47.56	9600	20240909	11.98	20500	-47.56	20240516	9600	11.98	20240909	20500	-47.56	20240516	9600	11.98	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
14	20241030	121111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	530	2	5.19	1007316590	94143	185.50	10220	10860	10220	13280	7160	10220	10699.86	0.52	0	9548	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1621	15.42	1.59	12	0.62	697.00	6769.00	20500	20240516	-47.56	9600	20240909	11.98	20500	-47.56	20240516	9600	11.98	20240909	20500	-47.56	20240516	9600	11.98	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
15	20241030	111052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	570	2	5.58	915286130	85594	168.65	10220	10860	10220	13280	7160	10220	10693.34	0.52	0	9609	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1627	15.48	1.59	12	0.57	697.00	6769.00	20500	20240516	-47.37	9600	20240909	12.40	20500	-47.37	20240516	9600	12.40	20240909	20500	-47.37	20240516	9600	12.40	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
16	20241030	101046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	480	2	4.70	681947400	63996	126.10	10220	10850	10220	13280	7160	10220	10656.09	0.52	0	4804	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1614	15.35	1.58	12	0.42	697.00	6769.00	20500	20240516	-47.80	9600	20240909	11.46	20500	-47.80	20240516	9600	11.46	20240909	20500	-47.80	20240516	9600	11.46	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
17	20241030	091053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	390	2	3.82	90277560	8600	16.95	10220	10660	10220	13280	7160	10220	10497.39	0.52	0	1734	10493	10356	10213	10076	9933	10285	10005	75	3060	500	7350	10	1	15082304	1600	15.22	1.57	12	0.06	697.00	6769.00	20500	20240516	-48.24	9600	20240909	10.52	20500	-48.24	20240516	9600	10.52	20240909	20500	-48.24	20240516	9600	10.52	20240909	4.27	N	211270	500	75 억		78003	N	N	7198	N	00	N
18	20241029	161013	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	-30	5	-0.29	511813120	50502	221.58	10250	10350	10070	13320	7180	10250	10134.51	0.47	0	6513	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1541	14.66	1.51	12	0.33	697.00	6769.00	20500	20240516	-50.15	9600	20240909	6.46	20500	-50.15	20240516	9600	6.46	20240909	20500	-50.15	20240516	9600	6.46	20240909	4.28	N	211270	500	75 억		71459	N	N	7198	N	00	N
19	20241029	151028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	0	3	0.00	480782740	47465	208.25	10250	10350	10070	13320	7180	10250	10129.21	0.47	0	6572	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1546	14.71	1.51	12	0.31	697.00	6769.00	20500	20240516	-50.00	9600	20240909	6.77	20500	-50.00	20240516	9600	6.77	20240909	20500	-50.00	20240516	9600	6.77	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
20	20241029	140910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-140	5	-1.37	424557120	41931	183.97	10250	10350	10070	13320	7180	10250	10125.14	0.47	0	4335	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1525	14.51	1.49	12	0.28	697.00	6769.00	20500	20240516	-50.68	9600	20240909	5.31	20500	-50.68	20240516	9600	5.31	20240909	20500	-50.68	20240516	9600	5.31	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
21	20241029	131021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-140	5	-1.37	393216000	38833	170.38	10250	10350	10070	13320	7180	10250	10125.82	0.47	0	4068	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1525	14.51	1.49	12	0.26	697.00	6769.00	20500	20240516	-50.68	9600	20240909	5.31	20500	-50.68	20240516	9600	5.31	20240909	20500	-50.68	20240516	9600	5.31	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
22	20241029	121021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-160	5	-1.56	348789720	34451	151.15	10250	10350	10070	13320	7180	10250	10124.23	0.47	0	5105	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1522	14.48	1.49	12	0.23	697.00	6769.00	20500	20240516	-50.78	9600	20240909	5.10	20500	-50.78	20240516	9600	5.10	20240909	20500	-50.78	20240516	9600	5.10	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
23	20241029	111038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-110	5	-1.07	299011740	29519	129.51	10250	10350	10080	13320	7180	10250	10129.47	0.47	0	5310	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1529	14.55	1.50	12	0.20	697.00	6769.00	20500	20240516	-50.54	9600	20240909	5.62	20500	-50.54	20240516	9600	5.62	20240909	20500	-50.54	20240516	9600	5.62	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
24	20241029	101018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-130	5	-1.27	178287190	17580	77.13	10250	10350	10100	13320	7180	10250	10141.48	0.47	0	4579	10523	10386	10193	10056	9863	10455	10125	75	3070	500	7380	10	1	15082304	1526	14.52	1.50	12	0.12	697.00	6769.00	20500	20240516	-50.63	9600	20240909	5.42	20500	-50.63	20240516	9600	5.42	20240909	20500	-50.63	20240516	9600	5.42	20240909	4.28	N	211270	500	75 억		71459	N	N	0	N	00	N
25	20241028	161009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	160	2	1.59	229248220	22493	57.44	10000	10330	10000	13110	7070	10090	10191.94	0.41	0	9741	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1546	14.71	1.51	12	0.15	697.00	6769.00	20500	20240516	-50.00	9600	20240909	6.77	20500	-50.00	20240516	9600	6.77	20240909	20500	-50.00	20240516	9600	6.77	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
26	20241028	151016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10280	190	2	1.88	223013370	21885	55.88	10000	10330	10000	13110	7070	10090	10190.24	0.41	0	9627	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1550	14.75	1.52	12	0.15	697.00	6769.00	20500	20240516	-49.85	9600	20240909	7.08	20500	-49.85	20240516	9600	7.08	20240909	20500	-49.85	20240516	9600	7.08	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
27	20241028	141019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	210	2	2.08	204026760	20036	51.16	10000	10330	10000	13110	7070	10090	10183.01	0.41	0	8789	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1553	14.78	1.52	12	0.13	697.00	6769.00	20500	20240516	-49.76	9600	20240909	7.29	20500	-49.76	20240516	9600	7.29	20240909	20500	-49.76	20240516	9600	7.29	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
28	20241028	131012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	90	2	0.89	168624330	16593	42.37	10000	10270	10000	13110	7070	10090	10162.38	0.41	0	5780	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1535	14.61	1.50	12	0.11	697.00	6769.00	20500	20240516	-50.34	9600	20240909	6.04	20500	-50.34	20240516	9600	6.04	20240909	20500	-50.34	20240516	9600	6.04	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
29	20241028	121015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	130	2	1.29	149203110	14691	37.51	10000	10270	10000	13110	7070	10090	10156.09	0.41	0	4522	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1541	14.66	1.51	12	0.10	697.00	6769.00	20500	20240516	-50.15	9600	20240909	6.46	20500	-50.15	20240516	9600	6.46	20240909	20500	-50.15	20240516	9600	6.46	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
30	20241028	110846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	10	2	0.10	128418830	12649	32.30	10000	10270	10000	13110	7070	10090	10152.49	0.41	0	3177	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1523	14.49	1.49	12	0.08	697.00	6769.00	20500	20240516	-50.73	9600	20240909	5.21	20500	-50.73	20240516	9600	5.21	20240909	20500	-50.73	20240516	9600	5.21	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
31	20241028	101003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10230	140	2	1.39	109416640	10779	27.52	10000	10270	10000	13110	7070	10090	10150.91	0.41	0	2364	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1543	14.68	1.51	12	0.07	697.00	6769.00	20500	20240516	-50.10	9600	20240909	6.56	20500	-50.10	20240516	9600	6.56	20240909	20500	-50.10	20240516	9600	6.56	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
32	20241028	091010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	-40	5	-0.40	14848640	1482	3.78	10000	10100	10000	13110	7070	10090	10019.33	0.41	0	-50	10363	10226	10153	10016	9943	10190	9980	75	3020	500	7260	10	1	15082304	1516	14.42	1.48	12	0.01	697.00	6769.00	20500	20240516	-50.98	9600	20240909	4.69	20500	-50.98	20240516	9600	4.69	20240909	20500	-50.98	20240516	9600	4.69	20240909	4.29	N	211270	500	75 억		61645	N	N	3	N	00	N
33	20241025	161013	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-70	5	-0.69	392223610	38651	89.33	10160	10290	10080	13200	7120	10160	10147.93	0.45	0	-5602	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1522	14.48	1.49	12	0.26	697.00	6769.00	20500	20240516	-50.78	9600	20240909	5.10	20500	-50.78	20240516	9600	5.10	20240909	20500	-50.78	20240516	9600	5.10	20240909	4.31	N	211270	500	75 억		67247	N	N	3	N	00	N
34	20241025	151014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-50	5	-0.49	365433650	35998	83.20	10160	10290	10080	13200	7120	10160	10151.48	0.45	0	-5216	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1525	14.51	1.49	12	0.24	697.00	6769.00	20500	20240516	-50.68	9600	20240909	5.31	20500	-50.68	20240516	9600	5.31	20240909	20500	-50.68	20240516	9600	5.31	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
35	20241025	141013	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-40	5	-0.39	313035750	30815	71.22	10160	10290	10080	13200	7120	10160	10158.55	0.45	0	-6192	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1526	14.52	1.50	12	0.20	697.00	6769.00	20500	20240516	-50.63	9600	20240909	5.42	20500	-50.63	20240516	9600	5.42	20240909	20500	-50.63	20240516	9600	5.42	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
36	20241025	131014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	50	2	0.49	286555720	28210	65.20	10160	10290	10080	13200	7120	10160	10157.94	0.45	0	-6951	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1540	14.65	1.51	12	0.19	697.00	6769.00	20500	20240516	-50.20	9600	20240909	6.35	20500	-50.20	20240516	9600	6.35	20240909	20500	-50.20	20240516	9600	6.35	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
37	20241025	121016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-40	5	-0.39	222522640	21924	50.67	10160	10290	10080	13200	7120	10160	10149.68	0.45	0	-9482	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1526	14.52	1.50	12	0.15	697.00	6769.00	20500	20240516	-50.63	9600	20240909	5.42	20500	-50.63	20240516	9600	5.42	20240909	20500	-50.63	20240516	9600	5.42	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
38	20241025	111010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-60	5	-0.59	205197490	20211	46.71	10160	10290	10080	13200	7120	10160	10152.73	0.45	0	-9535	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1523	14.49	1.49	12	0.13	697.00	6769.00	20500	20240516	-50.73	9600	20240909	5.21	20500	-50.73	20240516	9600	5.21	20240909	20500	-50.73	20240516	9600	5.21	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
39	20241025	101012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-20	5	-0.20	158225720	15559	35.96	10160	10290	10100	13200	7120	10160	10169.46	0.45	0	-6956	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1529	14.55	1.50	12	0.10	697.00	6769.00	20500	20240516	-50.54	9600	20240909	5.62	20500	-50.54	20240516	9600	5.62	20240909	20500	-50.54	20240516	9600	5.62	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
40	20241025	091016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	90	2	0.89	20697260	2036	4.71	10160	10260	10130	13200	7120	10160	10165.94	0.45	0	-421	10526	10342	10236	10052	9946	10290	10000	75	3040	500	7310	10	1	15082304	1546	14.71	1.51	12	0.01	697.00	6769.00	20500	20240516	-50.00	9600	20240909	6.77	20500	-50.00	20240516	9600	6.77	20240909	20500	-50.00	20240516	9600	6.77	20240909	4.31	N	211270	500	75 억		67247	N	N	0	N	00	N
41	20241024	160953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	-270	5	-2.59	433076390	42510	90.28	10360	10420	10130	13550	7310	10430	10187.68	0.58	0	-21027	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1532	14.58	1.50	12	0.28	697.00	6769.00	20500	20240516	-50.44	9600	20240909	5.83	20500	-50.44	20240516	9600	5.83	20240909	20500	-50.44	20240516	9600	5.83	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
42	20241024	151003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-290	5	-2.78	410306890	40264	85.51	10360	10420	10140	13550	7310	10430	10190.39	0.58	0	-20538	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1529	14.55	1.50	12	0.27	697.00	6769.00	20500	20240516	-50.54	9600	20240909	5.62	20500	-50.54	20240516	9600	5.62	20240909	20500	-50.54	20240516	9600	5.62	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
43	20241024	140949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-250	5	-2.40	340947740	33437	71.01	10360	10420	10150	13550	7310	10430	10196.69	0.58	0	-17089	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1535	14.61	1.50	12	0.22	697.00	6769.00	20500	20240516	-50.34	9600	20240909	6.04	20500	-50.34	20240516	9600	6.04	20240909	20500	-50.34	20240516	9600	6.04	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
44	20241024	131001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-230	5	-2.21	309195860	30321	64.39	10360	10420	10150	13550	7310	10430	10197.39	0.58	0	-14815	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1538	14.63	1.51	12	0.20	697.00	6769.00	20500	20240516	-50.24	9600	20240909	6.25	20500	-50.24	20240516	9600	6.25	20240909	20500	-50.24	20240516	9600	6.25	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
45	20241024	120958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-230	5	-2.21	301636980	29580	62.82	10360	10420	10150	13550	7310	10430	10197.30	0.58	0	-14534	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1538	14.63	1.51	12	0.20	697.00	6769.00	20500	20240516	-50.24	9600	20240909	6.25	20500	-50.24	20240516	9600	6.25	20240909	20500	-50.24	20240516	9600	6.25	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
46	20241024	110956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	-270	5	-2.59	288744720	28315	60.13	10360	10420	10150	13550	7310	10430	10197.56	0.58	0	-14481	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1532	14.58	1.50	12	0.19	697.00	6769.00	20500	20240516	-50.44	9600	20240909	5.83	20500	-50.44	20240516	9600	5.83	20240909	20500	-50.44	20240516	9600	5.83	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
47	20241024	100920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	-260	5	-2.49	221307110	21688	46.06	10360	10420	10160	13550	7310	10430	10204.09	0.58	0	-11552	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1534	14.59	1.50	12	0.14	697.00	6769.00	20500	20240516	-50.39	9600	20240909	5.94	20500	-50.39	20240516	9600	5.94	20240909	20500	-50.39	20240516	9600	5.94	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
48	20241024	091027	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-250	5	-2.40	56701840	5536	11.76	10360	10420	10180	13550	7310	10430	10242.25	0.58	0	-4327	10770	10600	10370	10200	9970	10685	10285	75	3120	500	7500	10	1	15082304	1535	14.61	1.50	12	0.04	697.00	6769.00	20500	20240516	-50.34	9600	20240909	6.04	20500	-50.34	20240516	9600	6.04	20240909	20500	-50.34	20240516	9600	6.04	20240909	4.28	N	211270	500	75 억		88087	N	N	15	N	00	N
49	20241023	161001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	80	2	0.77	484108850	46813	116.36	10350	10540	10140	13450	7250	10350	10341.33	0.53	0	6818	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1573	14.96	1.54	12	0.31	697.00	6769.00	20500	20240516	-49.12	9600	20240909	8.65	20500	-49.12	20240516	9600	8.65	20240909	20500	-49.12	20240516	9600	8.65	20240909	4.31	N	211270	500	75 억		79364	N	N	15	N	00	N
50	20241023	151021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	110	2	1.06	469320580	45399	112.85	10350	10540	10140	13450	7250	10350	10337.69	0.53	0	6549	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1578	15.01	1.55	12	0.30	697.00	6769.00	20500	20240516	-48.98	9600	20240909	8.96	20500	-48.98	20240516	9600	8.96	20240909	20500	-48.98	20240516	9600	8.96	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
51	20241023	141026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10440	90	2	0.87	356499760	34648	86.12	10350	10480	10140	13450	7250	10350	10289.19	0.53	0	-363	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1575	14.98	1.54	12	0.23	697.00	6769.00	20500	20240516	-49.07	9600	20240909	8.75	20500	-49.07	20240516	9600	8.75	20240909	20500	-49.07	20240516	9600	8.75	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
52	20241023	131009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10290	-60	5	-0.58	286612990	27926	69.41	10350	10440	10140	13450	7250	10350	10263.30	0.53	0	-5051	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1552	14.76	1.52	12	0.19	697.00	6769.00	20500	20240516	-49.80	9600	20240909	7.19	20500	-49.80	20240516	9600	7.19	20240909	20500	-49.80	20240516	9600	7.19	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
53	20241023	121004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-50	5	-0.48	265846220	25909	64.40	10350	10440	10140	13450	7250	10350	10260.77	0.53	0	-4690	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1553	14.78	1.52	12	0.17	697.00	6769.00	20500	20240516	-49.76	9600	20240909	7.29	20500	-49.76	20240516	9600	7.29	20240909	20500	-49.76	20240516	9600	7.29	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
54	20241023	110958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	-130	5	-1.26	221727900	21623	53.75	10350	10440	10140	13450	7250	10350	10254.26	0.53	0	-6373	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1541	14.66	1.51	12	0.14	697.00	6769.00	20500	20240516	-50.15	9600	20240909	6.46	20500	-50.15	20240516	9600	6.46	20240909	20500	-50.15	20240516	9600	6.46	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
55	20241023	101003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	-110	5	-1.06	151854030	14768	36.71	10350	10440	10160	13450	7250	10350	10282.64	0.53	0	-2978	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1544	14.69	1.51	12	0.10	697.00	6769.00	20500	20240516	-50.05	9600	20240909	6.67	20500	-50.05	20240516	9600	6.67	20240909	20500	-50.05	20240516	9600	6.67	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
56	20241023	091003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	20	2	0.19	28028130	2701	6.71	10350	10440	10340	13450	7250	10350	10376.95	0.53	0	-331	10776	10562	10446	10232	10116	10505	10175	75	3100	500	7450	10	1	15082304	1564	14.88	1.53	12	0.02	697.00	6769.00	20500	20240516	-49.41	9600	20240909	8.02	20500	-49.41	20240516	9600	8.02	20240909	20500	-49.41	20240516	9600	8.02	20240909	4.31	N	211270	500	75 억		79364	N	N	105	N	00	N
57	20241022	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-310	5	-2.91	413006890	39697	82.22	10560	10660	10330	13850	7470	10660	10404.31	0.61	0	-13479	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1561	14.85	1.53	12	0.26	697.00	6769.00	20500	20240516	-49.51	9600	20240909	7.81	20500	-49.51	20240516	9600	7.81	20240909	20500	-49.51	20240516	9600	7.81	20240909	4.30	N	211270	500	75 억		92695	N	N	105	N	00	N
58	20241022	151004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10400	-260	5	-2.44	374401320	35966	74.50	10560	10660	10330	13850	7470	10660	10409.87	0.61	0	-12094	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1569	14.92	1.54	12	0.24	697.00	6769.00	20500	20240516	-49.27	9600	20240909	8.33	20500	-49.27	20240516	9600	8.33	20240909	20500	-49.27	20240516	9600	8.33	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
59	20241022	141003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-270	5	-2.53	332780750	31948	66.17	10560	10660	10330	13850	7470	10660	10416.32	0.61	0	-12196	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1567	14.91	1.53	12	0.21	697.00	6769.00	20500	20240516	-49.32	9600	20240909	8.23	20500	-49.32	20240516	9600	8.23	20240909	20500	-49.32	20240516	9600	8.23	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
60	20241022	131004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	-290	5	-2.72	289278640	27753	57.48	10560	10660	10330	13850	7470	10660	10423.33	0.61	0	-12055	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1564	14.88	1.53	12	0.18	697.00	6769.00	20500	20240516	-49.41	9600	20240909	8.02	20500	-49.41	20240516	9600	8.02	20240909	20500	-49.41	20240516	9600	8.02	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
61	20241022	121001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	-240	5	-2.25	269173570	25820	53.48	10560	10660	10330	13850	7470	10660	10425.00	0.61	0	-11399	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1572	14.95	1.54	12	0.17	697.00	6769.00	20500	20240516	-49.17	9600	20240909	8.54	20500	-49.17	20240516	9600	8.54	20240909	20500	-49.17	20240516	9600	8.54	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
62	20241022	110957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10360	-300	5	-2.81	259539680	24891	51.56	10560	10660	10330	13850	7470	10660	10427.05	0.61	0	-11838	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1563	14.86	1.53	12	0.17	697.00	6769.00	20500	20240516	-49.46	9600	20240909	7.92	20500	-49.46	20240516	9600	7.92	20240909	20500	-49.46	20240516	9600	7.92	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
63	20241022	100959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-270	5	-2.53	193216640	18495	38.31	10560	10660	10330	13850	7470	10660	10446.97	0.61	0	-11123	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1567	14.91	1.53	12	0.12	697.00	6769.00	20500	20240516	-49.32	9600	20240909	8.23	20500	-49.32	20240516	9600	8.23	20240909	20500	-49.32	20240516	9600	8.23	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
64	20241022	090958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-110	5	-1.03	25505650	2420	5.01	10560	10660	10490	13850	7470	10660	10539.52	0.61	0	-252	11073	10866	10523	10316	9973	10970	10420	75	3190	500	7670	10	1	15082304	1591	15.14	1.56	12	0.02	697.00	6769.00	20500	20240516	-48.54	9600	20240909	9.90	20500	-48.54	20240516	9600	9.90	20240909	20500	-48.54	20240516	9600	9.90	20240909	4.30	N	211270	500	75 억		92695	N	N	188	N	00	N
65	20241021	160948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10660	380	2	3.70	509420420	48159	56.57	10250	10730	10180	13360	7200	10280	10577.58	0.52	0	13485	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1608	15.29	1.57	12	0.32	697.00	6769.00	20500	20240516	-48.00	9600	20240909	11.04	20500	-48.00	20240516	9600	11.04	20240909	20500	-48.00	20240516	9600	11.04	20240909	4.31	N	211270	500	75 억		78991	N	N	188	N	00	N
66	20241021	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	370	2	3.60	496202680	46919	55.11	10250	10730	10180	13360	7200	10280	10575.74	0.52	0	13481	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1606	15.28	1.57	12	0.31	697.00	6769.00	20500	20240516	-48.05	9600	20240909	10.94	20500	-48.05	20240516	9600	10.94	20240909	20500	-48.05	20240516	9600	10.94	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
67	20241021	140957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	370	2	3.60	455059060	43062	50.58	10250	10730	10180	13360	7200	10280	10567.54	0.52	0	13497	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1606	15.28	1.57	12	0.29	697.00	6769.00	20500	20240516	-48.05	9600	20240909	10.94	20500	-48.05	20240516	9600	10.94	20240909	20500	-48.05	20240516	9600	10.94	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
68	20241021	130955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	350	2	3.40	385705290	36567	42.95	10250	10730	10180	13360	7200	10280	10547.91	0.52	0	10679	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1603	15.25	1.57	12	0.24	697.00	6769.00	20500	20240516	-48.15	9600	20240909	10.73	20500	-48.15	20240516	9600	10.73	20240909	20500	-48.15	20240516	9600	10.73	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
69	20241021	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	330	2	3.21	365604720	34672	40.73	10250	10730	10180	13360	7200	10280	10544.68	0.52	0	10778	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1600	15.22	1.57	12	0.23	697.00	6769.00	20500	20240516	-48.24	9600	20240909	10.52	20500	-48.24	20240516	9600	10.52	20240909	20500	-48.24	20240516	9600	10.52	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
70	20241021	110949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	340	2	3.31	340319580	32293	37.93	10250	10730	10180	13360	7200	10280	10538.50	0.52	0	10510	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1602	15.24	1.57	12	0.21	697.00	6769.00	20500	20240516	-48.20	9600	20240909	10.62	20500	-48.20	20240516	9600	10.62	20240909	20500	-48.20	20240516	9600	10.62	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
71	20241021	100953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	420	2	4.09	193798980	18542	21.78	10250	10730	10180	13360	7200	10280	10451.90	0.52	0	3053	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1614	15.35	1.58	12	0.12	697.00	6769.00	20500	20240516	-47.80	9600	20240909	11.46	20500	-47.80	20240516	9600	11.46	20240909	20500	-47.80	20240516	9600	11.46	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
72	20241021	090950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-100	5	-0.97	36288480	3538	4.16	10250	10320	10180	13360	7200	10280	10256.77	0.52	0	-393	10846	10562	10406	10122	9966	10485	10045	75	3080	500	7400	10	1	15082304	1535	14.61	1.50	12	0.02	697.00	6769.00	20500	20240516	-50.34	9600	20240909	6.04	20500	-50.34	20240516	9600	6.04	20240909	20500	-50.34	20240516	9600	6.04	20240909	4.31	N	211270	500	75 억		78991	N	N	391	N	00	N
73	20241018	160950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10280	-330	5	-3.11	883668500	85017	292.48	10610	10690	10250	13790	7430	10610	10394.13	0.68	0	-23496	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1550	14.75	1.52	12	0.56	697.00	6769.00	20500	20240516	-49.85	9600	20240909	7.08	20500	-49.85	20240516	9600	7.08	20240909	20500	-49.85	20240516	9600	7.08	20240909	4.33	N	211270	500	75 억		102597	N	N	391	N	00	N
74	20241018	151014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-260	5	-2.45	840066980	80780	277.90	10610	10690	10250	13790	7430	10610	10399.44	0.68	0	-23312	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1561	14.85	1.53	12	0.54	697.00	6769.00	20500	20240516	-49.51	9600	20240909	7.81	20500	-49.51	20240516	9600	7.81	20240909	20500	-49.51	20240516	9600	7.81	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
75	20241018	141014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-260	5	-2.45	812413330	78106	268.70	10610	10690	10250	13790	7430	10610	10401.42	0.68	0	-22169	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1561	14.85	1.53	12	0.52	697.00	6769.00	20500	20240516	-49.51	9600	20240909	7.81	20500	-49.51	20240516	9600	7.81	20240909	20500	-49.51	20240516	9600	7.81	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
76	20241018	131000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-310	5	-2.92	739815690	71033	244.37	10610	10690	10250	13790	7430	10610	10415.10	0.68	0	-21188	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1553	14.78	1.52	12	0.47	697.00	6769.00	20500	20240516	-49.76	9600	20240909	7.29	20500	-49.76	20240516	9600	7.29	20240909	20500	-49.76	20240516	9600	7.29	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
77	20241018	121010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	-240	5	-2.26	627942710	60162	206.97	10610	10690	10310	13790	7430	10610	10437.53	0.68	0	-18144	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1564	14.88	1.53	12	0.40	697.00	6769.00	20500	20240516	-49.41	9600	20240909	8.02	20500	-49.41	20240516	9600	8.02	20240909	20500	-49.41	20240516	9600	8.02	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
78	20241018	111010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-220	5	-2.07	525428710	50255	172.89	10610	10690	10310	13790	7430	10610	10455.25	0.68	0	-17399	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1567	14.91	1.53	12	0.33	697.00	6769.00	20500	20240516	-49.32	9600	20240909	8.23	20500	-49.32	20240516	9600	8.23	20240909	20500	-49.32	20240516	9600	8.23	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
79	20241018	100955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10380	-230	5	-2.17	213191640	20443	70.33	10610	10690	10310	13790	7430	10610	10428.59	0.68	0	-10833	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1566	14.89	1.53	12	0.14	697.00	6769.00	20500	20240516	-49.37	9600	20240909	8.12	20500	-49.37	20240516	9600	8.12	20240909	20500	-49.37	20240516	9600	8.12	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
80	20241018	090955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-80	5	-0.75	22588900	2137	7.35	10610	10690	10530	13790	7430	10610	10570.38	0.68	0	-1621	10816	10712	10616	10512	10416	10665	10465	75	3180	500	7630	10	1	15082304	1588	15.11	1.56	12	0.01	697.00	6769.00	20500	20240516	-48.63	9600	20240909	9.69	20500	-48.63	20240516	9600	9.69	20240909	20500	-48.63	20240516	9600	9.69	20240909	4.33	N	211270	500	75 억		102597	N	N	105	N	00	N
81	20241017	160953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	40	2	0.38	300456630	28370	78.13	10720	10720	10520	13740	7400	10570	10590.53	0.68	0	667	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1600	15.22	1.57	12	0.19	697.00	6769.00	20500	20240516	-48.24	9600	20240909	10.52	20500	-48.24	20240516	9600	10.52	20240909	20500	-48.24	20240516	9600	10.52	20240909	4.30	N	211270	500	75 억		101930	N	N	105	N	00	N
82	20241017	150956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	20	2	0.19	289925360	27377	75.39	10720	10720	10520	13740	7400	10570	10590.11	0.68	0	729	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1597	15.19	1.56	12	0.18	697.00	6769.00	20500	20240516	-48.34	9600	20240909	10.31	20500	-48.34	20240516	9600	10.31	20240909	20500	-48.34	20240516	9600	10.31	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
83	20241017	140959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	70	2	0.66	247110720	23336	64.27	10720	10720	10520	13740	7400	10570	10589.25	0.68	0	432	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1605	15.27	1.57	12	0.15	697.00	6769.00	20500	20240516	-48.10	9600	20240909	10.83	20500	-48.10	20240516	9600	10.83	20240909	20500	-48.10	20240516	9600	10.83	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
84	20241017	130955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	70	2	0.66	228622040	21595	59.47	10720	10720	10520	13740	7400	10570	10586.80	0.68	0	592	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1605	15.27	1.57	12	0.14	697.00	6769.00	20500	20240516	-48.10	9600	20240909	10.83	20500	-48.10	20240516	9600	10.83	20240909	20500	-48.10	20240516	9600	10.83	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
85	20241017	120959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	40	2	0.38	205297550	19399	53.42	10720	10720	10520	13740	7400	10570	10582.89	0.68	0	303	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1600	15.22	1.57	12	0.13	697.00	6769.00	20500	20240516	-48.24	9600	20240909	10.52	20500	-48.24	20240516	9600	10.52	20240909	20500	-48.24	20240516	9600	10.52	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
86	20241017	110958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	10	2	0.09	116412420	10997	30.28	10720	10720	10520	13740	7400	10570	10585.83	0.68	0	-4792	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1596	15.18	1.56	12	0.07	697.00	6769.00	20500	20240516	-48.39	9600	20240909	10.21	20500	-48.39	20240516	9600	10.21	20240909	20500	-48.39	20240516	9600	10.21	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
87	20241017	100954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	20	2	0.19	80409170	7594	20.91	10720	10720	10520	13740	7400	10570	10588.51	0.68	0	-3502	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1597	15.19	1.56	12	0.05	697.00	6769.00	20500	20240516	-48.34	9600	20240909	10.31	20500	-48.34	20240516	9600	10.31	20240909	20500	-48.34	20240516	9600	10.31	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
88	20241017	090949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	60	2	0.57	12656250	1187	3.27	10720	10720	10590	13740	7400	10570	10662.38	0.68	0	-682	11070	10820	10660	10410	10250	10740	10330	75	3170	500	7610	10	1	15082304	1603	15.25	1.57	12	0.01	697.00	6769.00	20500	20240516	-48.15	9600	20240909	10.73	20500	-48.15	20240516	9600	10.73	20240909	20500	-48.15	20240516	9600	10.73	20240909	4.30	N	211270	500	75 억		101930	N	N	233	N	00	N
89	20241016	160944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-220	5	-2.04	382792300	36029	82.23	10910	10910	10500	14020	7560	10790	10624.56	0.71	0	-5407	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1594	15.16	1.56	12	0.24	697.00	6769.00	20500	20240516	-48.44	9600	20240909	10.10	20500	-48.44	20240516	9600	10.10	20240909	20500	-48.44	20240516	9600	10.10	20240909	4.23	N	211270	500	75 억		106850	N	N	233	N	00	N
90	20241016	150950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	-200	5	-1.85	352919790	33206	75.79	10910	10910	10500	14020	7560	10790	10628.19	0.71	0	-4664	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1597	15.19	1.56	12	0.22	697.00	6769.00	20500	20240516	-48.34	9600	20240909	10.31	20500	-48.34	20240516	9600	10.31	20240909	20500	-48.34	20240516	9600	10.31	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
91	20241016	140951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	-210	5	-1.95	315401370	29660	67.70	10910	10910	10500	14020	7560	10790	10633.90	0.71	0	-2845	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1596	15.18	1.56	12	0.20	697.00	6769.00	20500	20240516	-48.39	9600	20240909	10.21	20500	-48.39	20240516	9600	10.21	20240909	20500	-48.39	20240516	9600	10.21	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
92	20241016	130946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	-210	5	-1.95	275834830	25921	59.16	10910	10910	10500	14020	7560	10790	10641.37	0.71	0	-1648	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1596	15.18	1.56	12	0.17	697.00	6769.00	20500	20240516	-48.39	9600	20240909	10.21	20500	-48.39	20240516	9600	10.21	20240909	20500	-48.39	20240516	9600	10.21	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
93	20241016	120947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	-200	5	-1.85	237230360	22277	50.85	10910	10910	10500	14020	7560	10790	10649.12	0.71	0	-2015	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1597	15.19	1.56	12	0.15	697.00	6769.00	20500	20240516	-48.34	9600	20240909	10.31	20500	-48.34	20240516	9600	10.31	20240909	20500	-48.34	20240516	9600	10.31	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
94	20241016	110945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	-160	5	-1.48	212905610	19979	45.60	10910	10910	10500	14020	7560	10790	10656.47	0.71	0	-1281	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1603	15.25	1.57	12	0.13	697.00	6769.00	20500	20240516	-48.15	9600	20240909	10.73	20500	-48.15	20240516	9600	10.73	20240909	20500	-48.15	20240516	9600	10.73	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
95	20241016	100945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10660	-130	5	-1.20	192168460	18026	41.14	10910	10910	10500	14020	7560	10790	10660.63	0.71	0	-549	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1608	15.29	1.57	12	0.12	697.00	6769.00	20500	20240516	-48.00	9600	20240909	11.04	20500	-48.00	20240516	9600	11.04	20240909	20500	-48.00	20240516	9600	11.04	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
96	20241016	090947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10680	-110	5	-1.02	73647650	6844	15.62	10910	10910	10500	14020	7560	10790	10760.91	0.71	0	-5006	11143	10966	10863	10686	10583	10915	10635	75	3230	500	7760	10	1	15082304	1611	15.32	1.58	12	0.05	697.00	6769.00	20500	20240516	-47.90	9600	20240909	11.25	20500	-47.90	20240516	9600	11.25	20240909	20500	-47.90	20240516	9600	11.25	20240909	4.23	N	211270	500	75 억		106850	N	N	28	N	00	N
97	20241015	160941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	-160	5	-1.46	465024150	42941	34.66	10960	11040	10760	14230	7670	10950	10829.67	0.77	0	-9171	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1627	15.48	1.59	12	0.28	697.00	6769.00	20500	20240516	-47.37	9600	20240909	12.40	20500	-47.37	20240516	9600	12.40	20240909	20500	-47.37	20240516	9600	12.40	20240909	4.22	N	211270	500	75 억		115951	N	N	28	N	00	N
98	20241015	150949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10820	-130	5	-1.19	443648760	40961	33.07	10960	11040	10760	14230	7670	10950	10831.00	0.77	0	-8847	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1632	15.52	1.60	12	0.27	697.00	6769.00	20500	20240516	-47.22	9600	20240909	12.71	20500	-47.22	20240516	9600	12.71	20240909	20500	-47.22	20240516	9600	12.71	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
99	20241015	140948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10810	-140	5	-1.28	403987890	37290	30.10	10960	11040	10760	14230	7670	10950	10833.68	0.77	0	-6938	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1630	15.51	1.60	12	0.25	697.00	6769.00	20500	20240516	-47.27	9600	20240909	12.60	20500	-47.27	20240516	9600	12.60	20240909	20500	-47.27	20240516	9600	12.60	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
100	20241015	130945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	-170	5	-1.55	346514000	31970	25.81	10960	11040	10760	14230	7670	10950	10838.72	0.77	0	-9536	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1626	15.47	1.59	12	0.21	697.00	6769.00	20500	20240516	-47.41	9600	20240909	12.29	20500	-47.41	20240516	9600	12.29	20240909	20500	-47.41	20240516	9600	12.29	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
101	20241015	120947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10810	-140	5	-1.28	298198590	27496	22.20	10960	11040	10760	14230	7670	10950	10845.16	0.77	0	-10521	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1630	15.51	1.60	12	0.18	697.00	6769.00	20500	20240516	-47.27	9600	20240909	12.60	20500	-47.27	20240516	9600	12.60	20240909	20500	-47.27	20240516	9600	12.60	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
102	20241015	110953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10820	-130	5	-1.19	250585990	23093	18.64	10960	11040	10760	14230	7670	10950	10851.17	0.77	0	-10618	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1632	15.52	1.60	12	0.15	697.00	6769.00	20500	20240516	-47.22	9600	20240909	12.71	20500	-47.22	20240516	9600	12.71	20240909	20500	-47.22	20240516	9600	12.71	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
103	20241015	100950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10820	-130	5	-1.19	203633910	18746	15.13	10960	11040	10760	14230	7670	10950	10862.79	0.77	0	-8991	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1632	15.52	1.60	12	0.12	697.00	6769.00	20500	20240516	-47.22	9600	20240909	12.71	20500	-47.22	20240516	9600	12.71	20240909	20500	-47.22	20240516	9600	12.71	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
104	20241015	090944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10980	30	2	0.27	9646300	877	0.71	10960	11040	10960	14230	7670	10950	10999.20	0.77	0	360	11770	11360	11080	10670	10390	11220	10530	75	3280	500	7880	10	1	15082304	1656	15.75	1.62	12	0.01	697.00	6769.00	20500	20240516	-46.44	9600	20240909	14.38	20500	-46.44	20240516	9600	14.38	20240909	20500	-46.44	20240516	9600	14.38	20240909	4.22	N	211270	500	75 억		115951	N	N	0	N	00	N
105	20241014	160923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10950	260	2	2.43	1368798320	123125	394.49	11110	11490	10800	13890	7490	10690	11118.36	0.88	0	-18098	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1652	15.71	1.62	12	0.82	697.00	6769.00	20500	20240516	-46.59	9600	20240909	14.06	20500	-46.59	20240516	9600	14.06	20240909	20500	-46.59	20240516	9600	14.06	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
106	20241014	150934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10940	250	2	2.34	1322278340	118874	380.87	11110	11490	10800	13890	7490	10690	11123.36	0.88	0	-20113	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1650	15.70	1.62	12	0.79	697.00	6769.00	20500	20240516	-46.63	9600	20240909	13.96	20500	-46.63	20240516	9600	13.96	20240909	20500	-46.63	20240516	9600	13.96	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
107	20241014	140933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10950	260	2	2.43	1234261930	110820	355.07	11110	11490	10800	13890	7490	10690	11137.54	0.88	0	-24793	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1652	15.71	1.62	12	0.73	697.00	6769.00	20500	20240516	-46.59	9600	20240909	14.06	20500	-46.59	20240516	9600	14.06	20240909	20500	-46.59	20240516	9600	14.06	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
108	20241014	130932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10870	180	2	1.68	1198657480	107554	344.60	11110	11490	10800	13890	7490	10690	11144.70	0.88	0	-24586	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1639	15.60	1.61	12	0.71	697.00	6769.00	20500	20240516	-46.98	9600	20240909	13.23	20500	-46.98	20240516	9600	13.23	20240909	20500	-46.98	20240516	9600	13.23	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
109	20241014	120925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10820	130	2	1.22	1157616850	103778	332.50	11110	11490	10800	13890	7490	10690	11154.74	0.88	0	-23474	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1632	15.52	1.60	12	0.69	697.00	6769.00	20500	20240516	-47.22	9600	20240909	12.71	20500	-47.22	20240516	9600	12.71	20240909	20500	-47.22	20240516	9600	12.71	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
110	20241014	110923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10850	160	2	1.50	1106392780	99049	317.35	11110	11490	10800	13890	7490	10690	11170.16	0.88	0	-21457	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1636	15.57	1.60	12	0.66	697.00	6769.00	20500	20240516	-47.07	9600	20240909	13.02	20500	-47.07	20240516	9600	13.02	20240909	20500	-47.07	20240516	9600	13.02	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
111	20241014	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10990	300	2	2.81	1014838580	90619	290.34	11110	11490	10900	13890	7490	10690	11198.96	0.88	0	-19288	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1658	15.77	1.62	12	0.60	697.00	6769.00	20500	20240516	-46.39	9600	20240909	14.48	20500	-46.39	20240516	9600	14.48	20240909	20500	-46.39	20240516	9600	14.48	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
112	20241014	090928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	550	2	5.14	580020310	51398	164.68	11110	11490	11030	13890	7490	10690	11284.88	0.88	0	-7910	10916	10802	10706	10592	10496	10755	10545	75	3200	500	7690	10	1	15082304	1695	16.13	1.66	12	0.34	697.00	6769.00	20500	20240516	-45.17	9600	20240909	17.08	20500	-45.17	20240516	9600	17.08	20240909	20500	-45.17	20240516	9600	17.08	20240909	4.20	N	211270	500	75 억		132857	N	N	0	N	00	N
113	20241011	160910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	-30	5	-0.28	334428590	31148	70.50	10720	10820	10610	13930	7510	10720	10737.03	0.89	0	-3052	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1612	15.34	1.58	12	0.21	697.00	6769.00	20500	20240516	-47.85	9600	20240909	11.35	20500	-47.85	20240516	9600	11.35	20240909	20500	-47.85	20240516	9600	11.35	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
114	20241011	150923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	-20	5	-0.19	298621080	27800	62.92	10720	10820	10610	13930	7510	10720	10741.98	0.89	0	-1847	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1614	15.35	1.58	12	0.18	697.00	6769.00	20500	20240516	-47.80	9600	20240909	11.46	20500	-47.80	20240516	9600	11.46	20240909	20500	-47.80	20240516	9600	11.46	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
115	20241011	140926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10740	20	2	0.19	268979530	25032	56.66	10720	10820	10610	13930	7510	10720	10745.71	0.89	0	-184	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1620	15.41	1.59	12	0.17	697.00	6769.00	20500	20240516	-47.61	9600	20240909	11.88	20500	-47.61	20240516	9600	11.88	20240909	20500	-47.61	20240516	9600	11.88	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
116	20241011	130926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	50	2	0.47	225410640	20980	47.49	10720	10820	10610	13930	7510	10720	10744.39	0.89	0	797	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1624	15.45	1.59	12	0.14	697.00	6769.00	20500	20240516	-47.46	9600	20240909	12.19	20500	-47.46	20240516	9600	12.19	20240909	20500	-47.46	20240516	9600	12.19	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
117	20241011	120919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	50	2	0.47	205740300	19151	43.35	10720	10820	10610	13930	7510	10720	10743.39	0.89	0	864	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1624	15.45	1.59	12	0.13	697.00	6769.00	20500	20240516	-47.46	9600	20240909	12.19	20500	-47.46	20240516	9600	12.19	20240909	20500	-47.46	20240516	9600	12.19	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
118	20241011	110920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	30	2	0.28	186188200	17332	39.23	10720	10820	10610	13930	7510	10720	10742.81	0.89	0	388	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1621	15.42	1.59	12	0.11	697.00	6769.00	20500	20240516	-47.56	9600	20240909	11.98	20500	-47.56	20240516	9600	11.98	20240909	20500	-47.56	20240516	9600	11.98	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
119	20241011	100928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10800	80	2	0.75	140917110	13127	29.71	10720	10820	10610	13930	7510	10720	10735.22	0.89	0	1042	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1629	15.49	1.60	12	0.09	697.00	6769.00	20500	20240516	-47.32	9600	20240909	12.50	20500	-47.32	20240516	9600	12.50	20240909	20500	-47.32	20240516	9600	12.50	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
120	20241011	090925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	70	2	0.65	30724080	2854	6.46	10720	10820	10680	13930	7510	10720	10770.04	0.89	0	1420	11426	11072	10886	10532	10346	10980	10440	75	3210	500	7710	10	1	15082304	1627	15.48	1.59	12	0.02	697.00	6769.00	20500	20240516	-47.37	9600	20240909	12.40	20500	-47.37	20240516	9600	12.40	20240909	20500	-47.37	20240516	9600	12.40	20240909	4.17	N	211270	500	75 억		134636	N	N	9	N	00	N
121	20241010	160944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10720	-340	5	-3.07	475180580	43788	89.81	11080	11240	10700	14370	7750	11060	10851.87	0.96	0	-9724	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1617	15.38	1.58	12	0.29	697.00	6769.00	20500	20240516	-47.71	9600	20240909	11.67	20500	-47.71	20240516	9600	11.67	20240909	20500	-47.71	20240516	9600	11.67	20240909	4.21	N	211270	500	75 억		144542	N	N	9	N	00	N
122	20241010	151000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10720	-340	5	-3.07	442324700	40726	83.53	11080	11240	10700	14370	7750	11060	10860.94	0.96	0	-9009	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1617	15.38	1.58	12	0.27	697.00	6769.00	20500	20240516	-47.71	9600	20240909	11.67	20500	-47.71	20240516	9600	11.67	20240909	20500	-47.71	20240516	9600	11.67	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
123	20241010	140953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10890	-170	5	-1.54	243123260	22214	45.56	11080	11240	10770	14370	7750	11060	10944.54	0.96	0	-9447	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1642	15.62	1.61	12	0.15	697.00	6769.00	20500	20240516	-46.88	9600	20240909	13.44	20500	-46.88	20240516	9600	13.44	20240909	20500	-46.88	20240516	9600	13.44	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
124	20241010	130950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10880	-180	5	-1.63	212805230	19424	39.84	11080	11240	10770	14370	7750	11060	10955.73	0.96	0	-8615	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1641	15.61	1.61	12	0.13	697.00	6769.00	20500	20240516	-46.93	9600	20240909	13.33	20500	-46.93	20240516	9600	13.33	20240909	20500	-46.93	20240516	9600	13.33	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
125	20241010	120951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10900	-160	5	-1.45	184217330	16797	34.45	11080	11240	10770	14370	7750	11060	10967.22	0.96	0	-8599	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1644	15.64	1.61	12	0.11	697.00	6769.00	20500	20240516	-46.83	9600	20240909	13.54	20500	-46.83	20240516	9600	13.54	20240909	20500	-46.83	20240516	9600	13.54	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
126	20241010	110950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10930	-130	5	-1.18	173531710	15820	32.45	11080	11240	10770	14370	7750	11060	10969.08	0.96	0	-8455	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1648	15.68	1.61	12	0.10	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
127	20241010	100949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10930	-130	5	-1.18	153032550	13933	28.58	11080	11240	10770	14370	7750	11060	10983.41	0.96	0	-8307	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1648	15.68	1.61	12	0.09	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
128	20241010	090952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	130	2	1.18	12523490	1121	2.30	11080	11240	11080	14370	7750	11060	11172.72	0.96	0	-375	11566	11312	11186	10932	10806	11250	10870	75	3310	500	7960	10	1	15082304	1688	16.05	1.65	12	0.01	697.00	6769.00	20500	20240516	-45.41	9600	20240909	16.56	20500	-45.41	20240516	9600	16.56	20240909	20500	-45.41	20240516	9600	16.56	20240909	4.21	N	211270	500	75 억		144542	N	N	306	N	00	N
129	20241008	160942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11060	-340	5	-2.98	540332600	48220	46.05	11150	11440	11060	14820	7980	11400	11205.98	1.08	0	-18928	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1668	15.87	1.63	12	0.32	697.00	6769.00	20500	20240516	-46.05	9600	20240909	15.21	20500	-46.05	20240516	9600	15.21	20240909	20500	-46.05	20240516	9600	15.21	20240909	4.20	N	211270	500	75 억		162944	N	N	306	N	00	N
130	20241008	150951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	-310	5	-2.72	509231760	45411	43.37	11150	11440	11080	14820	7980	11400	11213.81	1.08	0	-17309	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1673	15.91	1.64	12	0.30	697.00	6769.00	20500	20240516	-45.90	9600	20240909	15.52	20500	-45.90	20240516	9600	15.52	20240909	20500	-45.90	20240516	9600	15.52	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
131	20241008	140946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11130	-270	5	-2.37	474087020	42245	40.34	11150	11440	11100	14820	7980	11400	11222.29	1.08	0	-15496	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1679	15.97	1.64	12	0.28	697.00	6769.00	20500	20240516	-45.71	9600	20240909	15.94	20500	-45.71	20240516	9600	15.94	20240909	20500	-45.71	20240516	9600	15.94	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
132	20241008	130945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	-220	5	-1.93	421566030	37532	35.84	11150	11440	11100	14820	7980	11400	11232.14	1.08	0	-13970	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1686	16.04	1.65	12	0.25	697.00	6769.00	20500	20240516	-45.46	9600	20240909	16.46	20500	-45.46	20240516	9600	16.46	20240909	20500	-45.46	20240516	9600	16.46	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
133	20241008	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-210	5	-1.84	366790730	32634	31.16	11150	11440	11100	14820	7980	11400	11239.49	1.08	0	-10431	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1688	16.05	1.65	12	0.22	697.00	6769.00	20500	20240516	-45.41	9600	20240909	16.56	20500	-45.41	20240516	9600	16.56	20240909	20500	-45.41	20240516	9600	16.56	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
134	20241008	110944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	-160	5	-1.40	332291500	29556	28.22	11150	11440	11100	14820	7980	11400	11242.74	1.08	0	-8873	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1695	16.13	1.66	12	0.20	697.00	6769.00	20500	20240516	-45.17	9600	20240909	17.08	20500	-45.17	20240516	9600	17.08	20240909	20500	-45.17	20240516	9600	17.08	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
135	20241008	100946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-210	5	-1.84	241811990	21431	20.47	11150	11440	11150	14820	7980	11400	11283.24	1.08	0	-6430	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1688	16.05	1.65	12	0.14	697.00	6769.00	20500	20240516	-45.41	9600	20240909	16.56	20500	-45.41	20240516	9600	16.56	20240909	20500	-45.41	20240516	9600	16.56	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
136	20241008	090946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11250	-150	5	-1.32	78290600	6978	6.66	11150	11340	11150	14820	7980	11400	11219.45	1.08	0	3007	12113	11756	11253	10896	10393	11935	11075	75	3420	500	8200	10	1	15082304	1697	16.14	1.66	12	0.05	697.00	6769.00	20500	20240516	-45.12	9600	20240909	17.19	20500	-45.12	20240516	9600	17.19	20240909	20500	-45.12	20240516	9600	17.19	20240909	4.20	N	211270	500	75 억		162944	N	N	753	N	00	N
137	20241007	160957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	620	2	5.75	1179078100	104229	380.77	10880	11610	10750	14010	7550	10780	11312.20	1.01	0	12912	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1719	16.36	1.68	12	0.69	697.00	6769.00	20500	20240516	-44.39	9600	20240909	18.75	20500	-44.39	20240516	9600	18.75	20240909	20500	-44.39	20240516	9600	18.75	20240909	4.20	N	211270	500	75 억		152976	N	N	753	N	00	N
138	20241007	150915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	650	2	6.03	1086294180	96099	351.07	10880	11610	10750	14010	7550	10780	11303.91	1.01	0	12003	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1724	16.40	1.69	12	0.64	697.00	6769.00	20500	20240516	-44.24	9600	20240909	19.06	20500	-44.24	20240516	9600	19.06	20240909	20500	-44.24	20240516	9600	19.06	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
139	20241007	140941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11270	490	2	4.55	498831520	44843	163.82	10880	11300	10750	14010	7550	10780	11123.96	1.01	0	11992	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1700	16.17	1.66	12	0.30	697.00	6769.00	20500	20240516	-45.02	9600	20240909	17.40	20500	-45.02	20240516	9600	17.40	20240909	20500	-45.02	20240516	9600	17.40	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
140	20241007	130913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11130	350	2	3.25	404638380	36463	133.21	10880	11300	10750	14010	7550	10780	11097.23	1.01	0	8656	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1679	15.97	1.64	12	0.24	697.00	6769.00	20500	20240516	-45.71	9600	20240909	15.94	20500	-45.71	20240516	9600	15.94	20240909	20500	-45.71	20240516	9600	15.94	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
141	20241007	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	400	2	3.71	345145190	31124	113.70	10880	11300	10750	14010	7550	10780	11089.36	1.01	0	7851	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1686	16.04	1.65	12	0.21	697.00	6769.00	20500	20240516	-45.46	9600	20240909	16.46	20500	-45.46	20240516	9600	16.46	20240909	20500	-45.46	20240516	9600	16.46	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
142	20241007	110900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11160	380	2	3.53	302489120	27307	99.76	10880	11300	10750	14010	7550	10780	11077.35	1.01	0	7493	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1683	16.01	1.65	12	0.18	697.00	6769.00	20500	20240516	-45.56	9600	20240909	16.25	20500	-45.56	20240516	9600	16.25	20240909	20500	-45.56	20240516	9600	16.25	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
143	20241007	100856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11230	450	2	4.17	211044980	19136	69.91	10880	11230	10750	14010	7550	10780	11028.69	1.01	0	6580	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1694	16.11	1.66	12	0.13	697.00	6769.00	20500	20240516	-45.22	9600	20240909	16.98	20500	-45.22	20240516	9600	16.98	20240909	20500	-45.22	20240516	9600	16.98	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
144	20241007	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	-20	5	-0.19	13824090	1279	4.67	10880	10890	10750	14010	7550	10780	10808.51	1.01	0	-911	11126	10952	10826	10652	10526	10890	10590	75	3230	500	7760	10	1	15082304	1623	15.44	1.59	12	0.01	697.00	6769.00	20500	20240516	-47.51	9600	20240909	12.08	20500	-47.51	20240516	9600	12.08	20240909	20500	-47.51	20240516	9600	12.08	20240909	4.20	N	211270	500	75 억		152976	N	N	25	N	00	N
145	20241004	160832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10780	-150	5	-1.37	294860850	27223	73.00	10900	11000	10700	14200	7660	10930	10831.33	1.01	0	446	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1626	15.47	1.59	12	0.18	697.00	6769.00	20500	20240516	-47.41	9600	20240909	12.29	20500	-47.41	20240516	9600	12.29	20240909	20500	-47.41	20240516	9600	12.29	20240909	4.17	N	211270	500	75 억		152284	N	N	25	N	00	N
146	20241004	150846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10830	-100	5	-0.91	256911320	23702	63.55	10900	11000	10700	14200	7660	10930	10839.23	1.01	0	895	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1633	15.54	1.60	12	0.16	697.00	6769.00	20500	20240516	-47.17	9600	20240909	12.81	20500	-47.17	20240516	9600	12.81	20240909	20500	-47.17	20240516	9600	12.81	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
147	20241004	140833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10840	-90	5	-0.82	220432380	20322	54.49	10900	11000	10700	14200	7660	10930	10846.98	1.01	0	1583	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1635	15.55	1.60	12	0.13	697.00	6769.00	20500	20240516	-47.12	9600	20240909	12.92	20500	-47.12	20240516	9600	12.92	20240909	20500	-47.12	20240516	9600	12.92	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
148	20241004	130842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	-50	5	-0.46	161893810	14913	39.99	10900	11000	10700	14200	7660	10930	10855.88	1.01	0	356	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1641	15.61	1.61	12	0.10	697.00	6769.00	20500	20240516	-46.93	9600	20240909	13.33	20500	-46.93	20240516	9600	13.33	20240909	20500	-46.93	20240516	9600	13.33	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
149	20241004	120840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10900	-30	5	-0.27	131507630	12124	32.51	10900	11000	10700	14200	7660	10930	10846.88	1.01	0	422	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1644	15.64	1.61	12	0.08	697.00	6769.00	20500	20240516	-46.83	9600	20240909	13.54	20500	-46.83	20240516	9600	13.54	20240909	20500	-46.83	20240516	9600	13.54	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
150	20241004	110835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10910	-20	5	-0.18	99327150	9169	24.59	10900	11000	10700	14200	7660	10930	10832.93	1.01	0	1008	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1645	15.65	1.61	12	0.06	697.00	6769.00	20500	20240516	-46.78	9600	20240909	13.65	20500	-46.78	20240516	9600	13.65	20240909	20500	-46.78	20240516	9600	13.65	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
151	20241004	100835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	0	3	0.00	73824790	6833	18.32	10900	11000	10700	14200	7660	10930	10804.15	1.01	0	818	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1648	15.68	1.61	12	0.05	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
152	20241004	090838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10870	-60	5	-0.55	5872780	539	1.45	10900	11000	10870	14200	7660	10930	10895.70	1.01	0	-12	11183	11056	10883	10756	10583	10970	10670	75	3270	500	7860	10	1	15082304	1639	15.60	1.61	12	0.00	697.00	6769.00	20500	20240516	-46.98	9600	20240909	13.23	20500	-46.98	20240516	9600	13.23	20240909	20500	-46.98	20240516	9600	13.23	20240909	4.17	N	211270	500	75 억		152284	N	N	0	N	00	N
153	20241002	160831	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	-110	5	-1.00	396559470	36453	67.89	10970	11010	10710	14350	7730	11040	10878.31	1.01	0	732	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1648	15.68	1.61	12	0.24	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
154	20241002	150841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	-160	5	-1.45	368119910	33846	63.03	10970	11010	10710	14350	7730	11040	10876.32	1.01	0	1764	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1641	15.61	1.61	12	0.22	697.00	6769.00	20500	20240516	-46.93	9600	20240909	13.33	20500	-46.93	20240516	9600	13.33	20240909	20500	-46.93	20240516	9600	13.33	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
155	20241002	140842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	-110	5	-1.00	302717880	27841	51.85	10970	11010	10710	14350	7730	11040	10873.10	1.01	0	1665	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1648	15.68	1.61	12	0.18	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
156	20241002	130832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11000	-40	5	-0.36	265641810	24455	45.54	10970	11010	10710	14350	7730	11040	10862.47	1.01	0	3361	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1659	15.78	1.63	12	0.16	697.00	6769.00	20500	20240516	-46.34	9600	20240909	14.58	20500	-46.34	20240516	9600	14.58	20240909	20500	-46.34	20240516	9600	14.58	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
157	20241002	120832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	-110	5	-1.00	247336590	22787	42.44	10970	11010	10710	14350	7730	11040	10854.28	1.01	0	3541	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1648	15.68	1.61	12	0.15	697.00	6769.00	20500	20240516	-46.68	9600	20240909	13.85	20500	-46.68	20240516	9600	13.85	20240909	20500	-46.68	20240516	9600	13.85	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
158	20241002	110822	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	-90	5	-0.82	220658540	20353	37.90	10970	10980	10710	14350	7730	11040	10841.57	1.01	0	4579	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1652	15.71	1.62	12	0.13	697.00	6769.00	20500	20240516	-46.59	9600	20240909	14.06	20500	-46.59	20240516	9600	14.06	20240909	20500	-46.59	20240516	9600	14.06	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
159	20241002	100819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	-160	5	-1.45	150428150	13912	25.91	10970	10980	10710	14350	7730	11040	10812.83	1.01	0	1277	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1641	15.61	1.61	12	0.09	697.00	6769.00	20500	20240516	-46.93	9600	20240909	13.33	20500	-46.93	20240516	9600	13.33	20240909	20500	-46.93	20240516	9600	13.33	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N
160	20241002	090820	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10730	-310	5	-2.81	66065020	6117	11.39	10970	10980	10710	14350	7730	11040	10800.23	1.01	0	-1327	11546	11292	11146	10892	10746	11220	10820	75	3310	500	7940	10	1	15082304	1618	15.39	1.59	12	0.04	697.00	6769.00	20500	20240516	-47.66	9600	20240909	11.77	20500	-47.66	20240516	9600	11.77	20240909	20500	-47.66	20240516	9600	11.77	20240909	4.14	N	211270	500	75 억		151585	N	N	101	N	00	N