KissMeData/310870/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	161235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	6	2	0.46	84508507	64767	53.93	1290	1314	1271	1700	916	1308	1304.73	0.21	0	-1263	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	272	6.17	0.53	12	0.31	213.00	2465.00	1893	20231108	-30.59	1032	20240909	27.33	1769	-25.72	20240115	1032	27.33	20240909	1893	-30.59	20231108	1032	27.33	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
3	20241031	151256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	6	2	0.46	81643249	62585	52.11	1290	1314	1271	1700	916	1308	1304.43	0.21	0	-1263	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	272	6.17	0.53	12	0.30	213.00	2465.00	1893	20231108	-30.59	1032	20240909	27.33	1769	-25.72	20240115	1032	27.33	20240909	1893	-30.59	20231108	1032	27.33	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
4	20241031	141252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	5	2	0.38	63183360	48526	40.40	1290	1314	1271	1700	916	1308	1301.87	0.21	0	-1263	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	272	6.16	0.53	12	0.23	213.00	2465.00	1893	20231108	-30.64	1032	20240909	27.23	1769	-25.78	20240115	1032	27.23	20240909	1893	-30.64	20231108	1032	27.23	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
5	20241031	131254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	5	2	0.38	48852672	37607	31.31	1290	1314	1271	1700	916	1308	1298.67	0.21	0	-1410	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	272	6.16	0.53	12	0.18	213.00	2465.00	1893	20231108	-30.64	1032	20240909	27.23	1769	-25.78	20240115	1032	27.23	20240909	1893	-30.64	20231108	1032	27.23	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
6	20241031	121251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-9	5	-0.69	34752227	26828	22.34	1290	1314	1271	1700	916	1308	1294.64	0.21	0	-387	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	269	6.10	0.53	12	0.13	213.00	2465.00	1893	20231108	-31.38	1032	20240909	25.87	1769	-26.57	20240115	1032	25.87	20240909	1893	-31.38	20231108	1032	25.87	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
7	20241031	111251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-8	5	-0.61	33493406	25859	21.53	1290	1314	1271	1700	916	1308	1294.46	0.21	0	-266	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	269	6.10	0.53	12	0.12	213.00	2465.00	1893	20231108	-31.33	1032	20240909	25.97	1769	-26.51	20240115	1032	25.97	20240909	1893	-31.33	20231108	1032	25.97	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
8	20241031	101252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-9	5	-0.69	19596509	15164	12.63	1290	1314	1271	1700	916	1308	1290.61	0.21	0	571	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	269	6.10	0.53	12	0.07	213.00	2465.00	1893	20231108	-31.38	1032	20240909	25.87	1769	-26.57	20240115	1032	25.87	20240909	1893	-31.38	20231108	1032	25.87	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
9	20241031	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	1	2	0.08	12713264	9843	8.20	1290	1314	1271	1700	916	1308	1288.72	0.21	0	15	1334	1320	1307	1293	1280	1328	1301	21	392	100	940	1	1	20687271	271	6.15	0.53	12	0.05	213.00	2465.00	1893	20231108	-30.85	1032	20240909	26.84	1769	-26.00	20240115	1032	26.84	20240909	1893	-30.85	20231108	1032	26.84	20240909	1.66	N	310870	100	20 억		43648	N	N	0	N	00	N
10	20241030	161246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	12	2	0.93	156658915	120039	112.20	1296	1321	1294	1684	908	1296	1305.09	0.22	0	-1187	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	271	6.14	0.53	12	0.58	213.00	2465.00	1893	20231108	-30.90	1032	20240909	26.74	1769	-26.06	20240115	1032	26.74	20240909	1893	-30.90	20231108	1032	26.74	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
11	20241030	151317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	18	2	1.39	154646064	118497	110.76	1296	1321	1294	1684	908	1296	1305.07	0.22	0	-962	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	272	6.17	0.53	12	0.57	213.00	2465.00	1893	20231108	-30.59	1032	20240909	27.33	1769	-25.72	20240115	1032	27.33	20240909	1893	-30.59	20231108	1032	27.33	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
12	20241030	141252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	24	2	1.85	143089232	109689	102.53	1296	1320	1294	1684	908	1296	1304.50	0.22	0	-1184	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	273	6.20	0.54	12	0.53	213.00	2465.00	1893	20231108	-30.27	1032	20240909	27.91	1769	-25.38	20240115	1032	27.91	20240909	1893	-30.27	20231108	1032	27.91	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
13	20241030	131300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	18	2	1.39	116144522	89150	83.33	1296	1314	1294	1684	908	1296	1302.80	0.22	0	-626	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	272	6.17	0.53	12	0.43	213.00	2465.00	1893	20231108	-30.59	1032	20240909	27.33	1769	-25.72	20240115	1032	27.33	20240909	1893	-30.59	20231108	1032	27.33	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
14	20241030	121316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	16	2	1.23	108399893	83251	77.82	1296	1313	1294	1684	908	1296	1302.09	0.22	0	-641	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	271	6.16	0.53	12	0.40	213.00	2465.00	1893	20231108	-30.69	1032	20240909	27.13	1769	-25.83	20240115	1032	27.13	20240909	1893	-30.69	20231108	1032	27.13	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
15	20241030	111254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	14	2	1.08	90978409	69967	65.40	1296	1310	1294	1684	908	1296	1300.31	0.22	0	-644	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	271	6.15	0.53	12	0.34	213.00	2465.00	1893	20231108	-30.80	1032	20240909	26.94	1769	-25.95	20240115	1032	26.94	20240909	1893	-30.80	20231108	1032	26.94	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
16	20241030	101245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	4	2	0.31	46631058	35917	33.57	1296	1300	1294	1684	908	1296	1298.30	0.22	0	-360	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	269	6.10	0.53	12	0.17	213.00	2465.00	1893	20231108	-31.33	1032	20240909	25.97	1769	-26.51	20240115	1032	25.97	20240909	1893	-31.33	20231108	1032	25.97	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
17	20241030	091254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	1	2	0.08	17181141	13242	12.38	1296	1300	1294	1684	908	1296	1297.48	0.22	0	-916	1311	1303	1288	1280	1265	1307	1284	21	388	100	930	1	1	20687271	268	6.09	0.53	12	0.06	213.00	2465.00	1893	20231108	-31.48	1032	20240909	25.68	1769	-26.68	20240115	1032	25.68	20240909	1893	-31.48	20231108	1032	25.68	20240909	1.65	N	310870	100	20 억		44842	N	N	0	N	00	N
18	20241029	161205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	14	2	1.09	136916429	106424	130.58	1288	1296	1273	1666	898	1282	1286.52	0.22	0	-257	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	268	6.08	0.53	12	0.51	213.00	2465.00	1893	20231108	-31.54	1032	20240909	25.58	1769	-26.74	20240115	1032	25.58	20240909	1893	-31.54	20231108	1032	25.58	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
19	20241029	151225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	5	2	0.39	131780675	102450	125.70	1288	1296	1273	1666	898	1282	1286.30	0.22	0	195	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	266	6.04	0.52	12	0.50	213.00	2465.00	1893	20231108	-32.01	1032	20240909	24.71	1769	-27.25	20240115	1032	24.71	20240909	1893	-32.01	20231108	1032	24.71	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
20	20241029	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	10	2	0.78	103411290	80341	98.58	1288	1296	1273	1666	898	1282	1287.16	0.22	0	493	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	267	6.07	0.52	12	0.39	213.00	2465.00	1893	20231108	-31.75	1032	20240909	25.19	1769	-26.96	20240115	1032	25.19	20240909	1893	-31.75	20231108	1032	25.19	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
21	20241029	131214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	12	2	0.94	99758330	77514	95.11	1288	1296	1273	1666	898	1282	1286.98	0.22	0	610	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	268	6.08	0.52	12	0.37	213.00	2465.00	1893	20231108	-31.64	1032	20240909	25.39	1769	-26.85	20240115	1032	25.39	20240909	1893	-31.64	20231108	1032	25.39	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
22	20241029	121215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	9	2	0.70	92527219	71907	88.23	1288	1296	1273	1666	898	1282	1286.77	0.22	0	609	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	267	6.06	0.52	12	0.35	213.00	2465.00	1893	20231108	-31.80	1032	20240909	25.10	1769	-27.02	20240115	1032	25.10	20240909	1893	-31.80	20231108	1032	25.10	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
23	20241029	111237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	11	2	0.86	81237451	63180	77.52	1288	1293	1273	1666	898	1282	1285.81	0.22	0	1490	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	267	6.07	0.52	12	0.31	213.00	2465.00	1893	20231108	-31.70	1032	20240909	25.29	1769	-26.91	20240115	1032	25.29	20240909	1893	-31.70	20231108	1032	25.29	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
24	20241029	101211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	4	2	0.31	35285071	27470	33.71	1288	1290	1273	1666	898	1282	1284.50	0.22	0	-771	1312	1296	1267	1251	1222	1305	1260	21	384	100	920	1	1	20687271	266	6.04	0.52	12	0.13	213.00	2465.00	1893	20231108	-32.07	1032	20240909	24.61	1769	-27.30	20240115	1032	24.61	20240909	1893	-32.07	20231108	1032	24.61	20240909	1.48	N	310870	100	20 억		45084	N	N	0	N	00	N
25	20241028	161201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	28	2	2.23	102659370	80934	51.06	1241	1283	1238	1630	878	1254	1268.31	0.23	0	-2482	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	265	6.02	0.52	12	0.39	213.00	2465.00	1893	20231108	-32.28	1032	20240909	24.22	1769	-27.53	20240115	1032	24.22	20240909	1893	-32.28	20231108	1032	24.22	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
26	20241028	151210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	20	2	1.59	100762311	79454	50.13	1241	1283	1238	1630	878	1254	1268.18	0.23	0	-2335	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	264	5.98	0.52	12	0.38	213.00	2465.00	1893	20231108	-32.70	1032	20240909	23.45	1769	-27.98	20240115	1032	23.45	20240909	1893	-32.70	20231108	1032	23.45	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
27	20241028	141212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	26	2	2.07	90929128	71760	45.27	1241	1283	1238	1630	878	1254	1267.13	0.23	0	-2492	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	265	6.01	0.52	12	0.35	213.00	2465.00	1893	20231108	-32.38	1032	20240909	24.03	1769	-27.64	20240115	1032	24.03	20240909	1893	-32.38	20231108	1032	24.03	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
28	20241028	131206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	21	2	1.67	84001147	66344	41.86	1241	1283	1238	1630	878	1254	1266.15	0.23	0	-2687	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	264	5.99	0.52	12	0.32	213.00	2465.00	1893	20231108	-32.65	1032	20240909	23.55	1769	-27.93	20240115	1032	23.55	20240909	1893	-32.65	20231108	1032	23.55	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
29	20241028	121207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	28	2	2.23	81869471	64676	40.81	1241	1283	1238	1630	878	1254	1265.84	0.23	0	-2929	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	265	6.02	0.52	12	0.31	213.00	2465.00	1893	20231108	-32.28	1032	20240909	24.22	1769	-27.53	20240115	1032	24.22	20240909	1893	-32.28	20231108	1032	24.22	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
30	20241028	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	15	2	1.20	72817272	57593	36.34	1241	1281	1238	1630	878	1254	1264.34	0.23	0	-2652	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	263	5.96	0.51	12	0.28	213.00	2465.00	1893	20231108	-32.96	1032	20240909	22.97	1769	-28.26	20240115	1032	22.97	20240909	1893	-32.96	20231108	1032	22.97	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
31	20241028	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	20	2	1.59	53729113	42632	26.90	1241	1280	1238	1630	878	1254	1260.30	0.23	0	-2113	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	264	5.98	0.52	12	0.21	213.00	2465.00	1893	20231108	-32.70	1032	20240909	23.45	1769	-27.98	20240115	1032	23.45	20240909	1893	-32.70	20231108	1032	23.45	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
32	20241028	091202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	18	2	1.44	17250767	13820	8.72	1241	1280	1238	1630	878	1254	1248.25	0.23	0	2282	1308	1280	1245	1217	1182	1295	1232	21	376	100	900	1	1	20687271	263	5.97	0.52	12	0.07	213.00	2465.00	1893	20231108	-32.81	1032	20240909	23.26	1769	-28.09	20240115	1032	23.26	20240909	1893	-32.81	20231108	1032	23.26	20240909	1.16	N	310870	100	20 억		47575	N	N	0	N	00	N
33	20241025	161203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	44	2	3.64	197391278	158135	40.71	1210	1273	1210	1573	847	1210	1248.29	0.20	0	5296	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	259	5.89	0.51	12	0.76	213.00	2465.00	1893	20231108	-33.76	1032	20240909	21.51	1769	-29.11	20240115	1032	21.51	20240909	1893	-33.76	20231108	1032	21.51	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
34	20241025	151208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	26	2	2.15	192635918	154323	39.73	1210	1273	1210	1573	847	1210	1248.31	0.20	0	6760	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	256	5.80	0.50	12	0.75	213.00	2465.00	1893	20231108	-34.71	1032	20240909	19.77	1769	-30.13	20240115	1032	19.77	20240909	1893	-34.71	20231108	1032	19.77	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
35	20241025	141206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	34	2	2.81	158215852	126423	32.55	1210	1273	1210	1573	847	1210	1251.54	0.20	0	7877	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	257	5.84	0.50	12	0.61	213.00	2465.00	1893	20231108	-34.28	1032	20240909	20.54	1769	-29.68	20240115	1032	20.54	20240909	1893	-34.28	20231108	1032	20.54	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
36	20241025	131206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	37	2	3.06	155235023	124012	31.93	1210	1273	1210	1573	847	1210	1251.84	0.20	0	7995	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	258	5.85	0.51	12	0.60	213.00	2465.00	1893	20231108	-34.13	1032	20240909	20.83	1769	-29.51	20240115	1032	20.83	20240909	1893	-34.13	20231108	1032	20.83	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
37	20241025	121211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	23	2	1.90	150924733	120543	31.03	1210	1273	1210	1573	847	1210	1252.11	0.20	0	9172	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	255	5.79	0.50	12	0.58	213.00	2465.00	1893	20231108	-34.87	1032	20240909	19.48	1769	-30.30	20240115	1032	19.48	20240909	1893	-34.87	20231108	1032	19.48	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
38	20241025	111204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1252	42	2	3.47	125790082	100295	25.82	1210	1273	1210	1573	847	1210	1254.29	0.20	0	6508	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	259	5.88	0.51	12	0.48	213.00	2465.00	1893	20231108	-33.86	1032	20240909	21.32	1769	-29.23	20240115	1032	21.32	20240909	1893	-33.86	20231108	1032	21.32	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
39	20241025	101204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	60	2	4.96	110410928	88075	22.68	1210	1273	1210	1573	847	1210	1253.70	0.20	0	8194	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	263	5.96	0.52	12	0.43	213.00	2465.00	1893	20231108	-32.91	1032	20240909	23.06	1769	-28.21	20240115	1032	23.06	20240909	1893	-32.91	20231108	1032	23.06	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
40	20241025	091208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	58	2	4.79	29323324	23584	6.07	1210	1270	1210	1573	847	1210	1243.64	0.20	0	2815	1319	1264	1222	1167	1125	1292	1195	21	363	100	870	1	1	20687271	262	5.95	0.51	12	0.11	213.00	2465.00	1893	20231108	-33.02	1032	20240909	22.87	1769	-28.32	20240115	1032	22.87	20240909	1893	-33.02	20231108	1032	22.87	20240909	1.29	N	310870	100	20 억		42289	N	N	0	N	00	N
41	20241024	161142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	11	2	0.92	471515816	383558	352.84	1199	1277	1180	1558	840	1199	1229.38	0.06	0	29903	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	250	5.68	0.49	12	1.85	213.00	2465.00	1893	20231108	-36.08	1032	20240909	17.25	1769	-31.60	20240115	1032	17.25	20240909	1893	-36.08	20231108	1032	17.25	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
42	20241024	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	67	2	5.59	417059023	339223	312.06	1199	1276	1180	1558	840	1199	1229.46	0.06	0	26503	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	262	5.94	0.51	12	1.64	213.00	2465.00	1893	20231108	-33.12	1032	20240909	22.67	1769	-28.43	20240115	1032	22.67	20240909	1893	-33.12	20231108	1032	22.67	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
43	20241024	141139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	67	2	5.59	299394472	246239	226.52	1199	1270	1180	1558	840	1199	1215.88	0.06	0	20789	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	262	5.94	0.51	12	1.19	213.00	2465.00	1893	20231108	-33.12	1032	20240909	22.67	1769	-28.43	20240115	1032	22.67	20240909	1893	-33.12	20231108	1032	22.67	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
44	20241024	131151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	45	2	3.75	254109423	210050	193.23	1199	1250	1180	1558	840	1199	1209.76	0.06	0	24530	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	257	5.84	0.50	12	1.02	213.00	2465.00	1893	20231108	-34.28	1032	20240909	20.54	1769	-29.68	20240115	1032	20.54	20240909	1893	-34.28	20231108	1032	20.54	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
45	20241024	121147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	45	2	3.75	236216695	195633	179.97	1199	1250	1180	1558	840	1199	1207.45	0.06	0	25356	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	257	5.84	0.50	12	0.95	213.00	2465.00	1893	20231108	-34.28	1032	20240909	20.54	1769	-29.68	20240115	1032	20.54	20240909	1893	-34.28	20231108	1032	20.54	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
46	20241024	111144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	5	2	0.42	98740729	82061	75.49	1199	1215	1180	1558	840	1199	1203.27	0.06	0	4648	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	249	5.65	0.49	12	0.40	213.00	2465.00	1893	20231108	-36.40	1032	20240909	16.67	1769	-31.94	20240115	1032	16.67	20240909	1893	-36.40	20231108	1032	16.67	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
47	20241024	101040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	6	2	0.50	13032721	10858	9.99	1199	1205	1180	1558	840	1199	1200.30	0.06	0	953	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	249	5.66	0.49	12	0.05	213.00	2465.00	1893	20231108	-36.34	1032	20240909	16.76	1769	-31.88	20240115	1032	16.76	20240909	1893	-36.34	20231108	1032	16.76	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
48	20241024	091219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-5	5	-0.42	6467437	5409	4.98	1199	1205	1180	1558	840	1199	1195.62	0.06	0	-178	1229	1214	1205	1190	1181	1209	1185	21	359	100	860	1	1	20687271	247	5.61	0.48	12	0.03	213.00	2465.00	1893	20231108	-36.93	1032	20240909	15.70	1769	-32.50	20240115	1032	15.70	20240909	1893	-36.93	20231108	1032	15.70	20240909	1.19	N	310870	100	20 억		12398	N	N	0	N	00	N
49	20241023	161150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-21	5	-1.72	131192841	108705	21.75	1218	1220	1196	1586	854	1220	1206.87	0.10	0	-7446	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	248	5.63	0.49	12	0.53	213.00	2465.00	1893	20231108	-36.66	1032	20240909	16.18	1769	-32.22	20240115	1032	16.18	20240909	1893	-36.66	20231108	1032	16.18	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
50	20241023	151213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-24	5	-1.97	127924310	105978	21.20	1218	1220	1196	1586	854	1220	1207.08	0.10	0	-7019	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	247	5.62	0.49	12	0.51	213.00	2465.00	1893	20231108	-36.82	1032	20240909	15.89	1769	-32.39	20240115	1032	15.89	20240909	1893	-36.82	20231108	1032	15.89	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
51	20241023	141220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-21	5	-1.72	124017142	102718	20.55	1218	1220	1196	1586	854	1220	1207.36	0.10	0	-6911	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	248	5.63	0.49	12	0.50	213.00	2465.00	1893	20231108	-36.66	1032	20240909	16.18	1769	-32.22	20240115	1032	16.18	20240909	1893	-36.66	20231108	1032	16.18	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
52	20241023	131200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-22	5	-1.80	107363064	88828	17.77	1218	1220	1197	1586	854	1220	1208.66	0.10	0	-6911	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	248	5.62	0.49	12	0.43	213.00	2465.00	1893	20231108	-36.71	1032	20240909	16.09	1769	-32.28	20240115	1032	16.09	20240909	1893	-36.71	20231108	1032	16.09	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
53	20241023	121156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-12	5	-0.98	90899494	75116	15.03	1218	1220	1200	1586	854	1220	1210.12	0.10	0	-6614	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	250	5.67	0.49	12	0.36	213.00	2465.00	1893	20231108	-36.19	1032	20240909	17.05	1769	-31.71	20240115	1032	17.05	20240909	1893	-36.19	20231108	1032	17.05	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
54	20241023	111149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-12	5	-0.98	80811489	66765	13.36	1218	1220	1200	1586	854	1220	1210.39	0.10	0	-6611	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	250	5.67	0.49	12	0.32	213.00	2465.00	1893	20231108	-36.19	1032	20240909	17.05	1769	-31.71	20240115	1032	17.05	20240909	1893	-36.19	20231108	1032	17.05	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
55	20241023	101154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-14	5	-1.15	46764483	38566	7.72	1218	1220	1200	1586	854	1220	1212.58	0.10	0	-6602	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	249	5.66	0.49	12	0.19	213.00	2465.00	1893	20231108	-36.29	1032	20240909	16.86	1769	-31.83	20240115	1032	16.86	20240909	1893	-36.29	20231108	1032	16.86	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
56	20241023	091155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-2	5	-0.16	10052737	8267	1.65	1218	1220	1204	1586	854	1220	1216.01	0.10	0	-593	1308	1263	1230	1185	1152	1286	1208	21	366	100	870	1	1	20687271	252	5.72	0.49	12	0.04	213.00	2465.00	1893	20231108	-35.66	1032	20240909	18.02	1769	-31.15	20240115	1032	18.02	20240909	1893	-35.66	20231108	1032	18.02	20240909	0.86	N	310870	100	20 억		19855	N	N	0	N	00	N
57	20241022	161140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	17	2	1.41	609311997	499847	120.88	1203	1275	1197	1563	843	1203	1219.00	0.04	0	12380	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.73	0.49	12	2.42	213.00	2465.00	1893	20231108	-35.55	1032	20240909	18.22	1769	-31.03	20240115	1032	18.22	20240909	1893	-35.55	20231108	1032	18.22	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
58	20241022	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	15	2	1.25	603800573	495329	119.79	1203	1275	1197	1563	843	1203	1218.99	0.04	0	13051	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.72	0.49	12	2.39	213.00	2465.00	1893	20231108	-35.66	1032	20240909	18.02	1769	-31.15	20240115	1032	18.02	20240909	1893	-35.66	20231108	1032	18.02	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
59	20241022	141154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	16	2	1.33	571544458	468820	113.37	1203	1275	1197	1563	843	1203	1219.11	0.04	0	14850	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.72	0.49	12	2.27	213.00	2465.00	1893	20231108	-35.60	1032	20240909	18.12	1769	-31.09	20240115	1032	18.12	20240909	1893	-35.60	20231108	1032	18.12	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
60	20241022	131155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	13	2	1.08	497290373	407867	98.63	1203	1275	1197	1563	843	1203	1219.25	0.04	0	11320	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.71	0.49	12	1.97	213.00	2465.00	1893	20231108	-35.76	1032	20240909	17.83	1769	-31.26	20240115	1032	17.83	20240909	1893	-35.76	20231108	1032	17.83	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
61	20241022	121150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	16	2	1.33	457812439	375601	90.83	1203	1275	1197	1563	843	1203	1218.88	0.04	0	14613	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.72	0.49	12	1.82	213.00	2465.00	1893	20231108	-35.60	1032	20240909	18.12	1769	-31.09	20240115	1032	18.12	20240909	1893	-35.60	20231108	1032	18.12	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
62	20241022	111146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	6	2	0.50	329507527	269142	65.09	1203	1275	1198	1563	843	1203	1224.29	0.04	0	-331	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	250	5.68	0.49	12	1.30	213.00	2465.00	1893	20231108	-36.13	1032	20240909	17.15	1769	-31.66	20240115	1032	17.15	20240909	1893	-36.13	20231108	1032	17.15	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
63	20241022	101149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	14	2	1.16	216107854	174708	42.25	1203	1275	1202	1563	843	1203	1236.97	0.04	0	502	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	252	5.71	0.49	12	0.84	213.00	2465.00	1893	20231108	-35.71	1032	20240909	17.93	1769	-31.20	20240115	1032	17.93	20240909	1893	-35.71	20231108	1032	17.93	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
64	20241022	091148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	2	2	0.17	25869823	21448	5.19	1203	1215	1202	1563	843	1203	1206.16	0.04	0	2719	1293	1247	1157	1111	1021	1271	1135	21	360	100	860	1	1	20687271	249	5.66	0.49	12	0.10	213.00	2465.00	1893	20231108	-36.34	1032	20240909	16.76	1769	-31.88	20240115	1032	16.76	20240909	1893	-36.34	20231108	1032	16.76	20240909	0.86	N	310870	100	20 억		7432	N	N	0	N	00	N
65	20241021	161135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	109	2	9.96	484716466	412919	3133.87	1094	1203	1067	1422	766	1094	1173.82	0.00	0	6698	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	249	5.65	0.49	12	2.00	213.00	2465.00	1893	20231108	-36.45	1032	20240909	16.57	1769	-32.00	20240115	1032	16.57	20240909	1893	-36.45	20231108	1032	16.57	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
66	20241021	151143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	93	2	8.50	458281255	390841	2966.31	1094	1203	1067	1422	766	1094	1172.55	0.00	0	7304	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	246	5.57	0.48	12	1.89	213.00	2465.00	1893	20231108	-37.30	1032	20240909	15.02	1769	-32.90	20240115	1032	15.02	20240909	1893	-37.30	20231108	1032	15.02	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
67	20241021	141147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	98	2	8.96	421081093	359613	2729.30	1094	1203	1067	1422	766	1094	1170.93	0.00	0	4543	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	247	5.60	0.48	12	1.74	213.00	2465.00	1893	20231108	-37.03	1032	20240909	15.50	1769	-32.62	20240115	1032	15.50	20240909	1893	-37.03	20231108	1032	15.50	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
68	20241021	131143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	83	2	7.59	338881802	290440	2204.31	1094	1203	1067	1422	766	1094	1166.79	0.00	0	3689	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	243	5.53	0.48	12	1.40	213.00	2465.00	1893	20231108	-37.82	1032	20240909	14.05	1769	-33.47	20240115	1032	14.05	20240909	1893	-37.82	20231108	1032	14.05	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
69	20241021	121142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	87	2	7.95	205959373	178660	1355.95	1094	1199	1067	1422	766	1094	1152.80	0.00	0	246	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	244	5.54	0.48	12	0.86	213.00	2465.00	1893	20231108	-37.61	1032	20240909	14.44	1769	-33.24	20240115	1032	14.44	20240909	1893	-37.61	20231108	1032	14.44	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
70	20241021	111136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	66	2	6.03	103890603	92022	698.41	1094	1164	1067	1422	766	1094	1128.98	0.00	0	494	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	240	5.45	0.47	12	0.44	213.00	2465.00	1893	20231108	-38.72	1032	20240909	12.40	1769	-34.43	20240115	1032	12.40	20240909	1893	-38.72	20231108	1032	12.40	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
71	20241021	101142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	36	2	3.29	29260282	26664	202.37	1094	1130	1067	1422	766	1094	1097.37	0.00	0	-690	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	234	5.31	0.46	12	0.13	213.00	2465.00	1893	20231108	-40.31	1032	20240909	9.50	1769	-36.12	20240115	1032	9.50	20240909	1893	-40.31	20231108	1032	9.50	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
72	20241021	091139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	6	2	0.55	4723437	4327	32.84	1094	1100	1067	1422	766	1094	1091.62	0.00	0	-363	1107	1100	1088	1081	1069	1104	1085	21	328	100	780	1	1	20687271	228	5.16	0.45	12	0.02	213.00	2465.00	1893	20231108	-41.89	1032	20240909	6.59	1769	-37.82	20240115	1032	6.59	20240909	1893	-41.89	20231108	1032	6.59	20240909	0.86	N	310870	100	20 억		748	N	N	0	N	00	N
73	20241018	161137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1094	5	2	0.46	14243930	13170	45.51	1082	1095	1076	1415	763	1089	1081.52	0.00	0	-175	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	226	5.14	0.44	12	0.06	213.00	2465.00	1893	20231108	-42.21	1032	20240909	6.01	1769	-38.16	20240115	1032	6.01	20240909	1893	-42.21	20231108	1032	6.01	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
74	20241018	151205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-9	5	-0.83	5073529	4695	16.22	1082	1089	1076	1415	763	1089	1080.53	0.00	0	-203	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	223	5.07	0.44	12	0.02	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
75	20241018	141206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-9	5	-0.83	3404010	3146	10.87	1082	1089	1077	1415	763	1089	1081.90	0.00	0	-203	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	223	5.07	0.44	12	0.02	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
76	20241018	131151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1079	-10	5	-0.92	3273554	3025	10.45	1082	1089	1077	1415	763	1089	1082.05	0.00	0	-203	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	223	5.07	0.44	12	0.01	213.00	2465.00	1893	20231108	-43.00	1032	20240909	4.55	1769	-39.01	20240115	1032	4.55	20240909	1893	-43.00	20231108	1032	4.55	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
77	20241018	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1079	-10	5	-0.92	2553934	2358	8.15	1082	1089	1077	1415	763	1089	1082.97	0.00	0	-203	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	223	5.07	0.44	12	0.01	213.00	2465.00	1893	20231108	-43.00	1032	20240909	4.55	1769	-39.01	20240115	1032	4.55	20240909	1893	-43.00	20231108	1032	4.55	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
78	20241018	111200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-9	5	-0.83	1965540	1813	6.27	1082	1089	1080	1415	763	1089	1084.00	0.00	0	-178	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	223	5.07	0.44	12	0.01	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
79	20241018	101146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-1	5	-0.09	1765159	1628	5.63	1082	1088	1080	1415	763	1089	1084.10	0.00	0	-152	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	225	5.11	0.44	12	0.01	213.00	2465.00	1893	20231108	-42.53	1032	20240909	5.43	1769	-38.50	20240115	1032	5.43	20240909	1893	-42.53	20231108	1032	5.43	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
80	20241018	091144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-1	5	-0.09	480051	443	1.53	1082	1088	1082	1415	763	1089	1082.95	0.00	0	-133	1101	1094	1082	1075	1063	1098	1079	21	326	100	780	1	1	20687271	225	5.11	0.44	12	0.00	213.00	2465.00	1893	20231108	-42.53	1032	20240909	5.43	1769	-38.50	20240115	1032	5.43	20240909	1893	-42.53	20231108	1032	5.43	20240909	0.86	N	310870	100	20 억		876	N	N	0	N	00	N
81	20241017	161141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	-11	5	-1.00	31175369	28937	81.62	1089	1089	1070	1430	770	1100	1077.34	0.00	0	-627	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	225	5.11	0.44	12	0.14	213.00	2465.00	1893	20231108	-42.47	1032	20240909	5.52	1769	-38.44	20240115	1032	5.52	20240909	1893	-42.47	20231108	1032	5.52	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
82	20241017	151144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-25	5	-2.27	29655334	27535	77.67	1089	1089	1070	1430	770	1100	1076.99	0.00	0	-180	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	222	5.05	0.44	12	0.13	213.00	2465.00	1893	20231108	-43.21	1032	20240909	4.17	1769	-39.23	20240115	1032	4.17	20240909	1893	-43.21	20231108	1032	4.17	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
83	20241017	141148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	-24	5	-2.18	26516974	24614	69.43	1089	1089	1070	1430	770	1100	1077.29	0.00	0	-90	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	223	5.05	0.44	12	0.12	213.00	2465.00	1893	20231108	-43.16	1032	20240909	4.26	1769	-39.17	20240115	1032	4.26	20240909	1893	-43.16	20231108	1032	4.26	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
84	20241017	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1077	-23	5	-2.09	16842354	15595	43.99	1089	1089	1076	1430	770	1100	1079.96	0.00	0	-48	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	223	5.06	0.44	12	0.08	213.00	2465.00	1893	20231108	-43.11	1032	20240909	4.36	1769	-39.12	20240115	1032	4.36	20240909	1893	-43.11	20231108	1032	4.36	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
85	20241017	121149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-20	5	-1.82	10290916	9524	26.86	1089	1089	1076	1430	770	1100	1080.48	0.00	0	189	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	223	5.07	0.44	12	0.05	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
86	20241017	111147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	-22	5	-2.00	9964416	9222	26.01	1089	1089	1076	1430	770	1100	1080.46	0.00	0	207	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	223	5.06	0.44	12	0.04	213.00	2465.00	1893	20231108	-43.05	1032	20240909	4.46	1769	-39.06	20240115	1032	4.46	20240909	1893	-43.05	20231108	1032	4.46	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
87	20241017	101144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1085	-15	5	-1.36	8928689	8261	23.30	1089	1089	1076	1430	770	1100	1080.78	0.00	0	104	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	224	5.09	0.44	12	0.04	213.00	2465.00	1893	20231108	-42.68	1032	20240909	5.14	1769	-38.67	20240115	1032	5.14	20240909	1893	-42.68	20231108	1032	5.14	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
88	20241017	091136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-20	5	-1.82	3019867	2792	7.88	1089	1089	1080	1430	770	1100	1081.48	0.00	0	59	1134	1117	1096	1079	1058	1106	1068	21	330	100	790	1	1	20687271	223	5.07	0.44	12	0.01	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		982	N	N	0	N	00	N
89	20241016	161130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	-13	5	-1.17	38480407	35452	157.18	1102	1113	1075	1446	780	1113	1085.42	0.01	0	-684	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	228	5.16	0.45	12	0.17	213.00	2465.00	1893	20231108	-41.89	1032	20240909	6.59	1769	-37.82	20240115	1032	6.59	20240909	1893	-41.89	20231108	1032	6.59	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
90	20241016	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-23	5	-2.07	36336517	33503	148.54	1102	1113	1075	1446	780	1113	1084.58	0.01	0	-677	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	225	5.12	0.44	12	0.16	213.00	2465.00	1893	20231108	-42.42	1032	20240909	5.62	1769	-38.38	20240115	1032	5.62	20240909	1893	-42.42	20231108	1032	5.62	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
91	20241016	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-33	5	-2.96	33487203	30879	136.91	1102	1113	1075	1446	780	1113	1084.47	0.01	0	-535	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	223	5.07	0.44	12	0.15	213.00	2465.00	1893	20231108	-42.95	1032	20240909	4.65	1769	-38.95	20240115	1032	4.65	20240909	1893	-42.95	20231108	1032	4.65	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
92	20241016	131133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	-29	5	-2.61	30293187	27926	123.81	1102	1113	1075	1446	780	1113	1084.77	0.01	0	570	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	224	5.09	0.44	12	0.13	213.00	2465.00	1893	20231108	-42.74	1032	20240909	5.04	1769	-38.72	20240115	1032	5.04	20240909	1893	-42.74	20231108	1032	5.04	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
93	20241016	121133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	-29	5	-2.61	23232146	21383	94.80	1102	1113	1075	1446	780	1113	1086.48	0.01	0	814	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	224	5.09	0.44	12	0.10	213.00	2465.00	1893	20231108	-42.74	1032	20240909	5.04	1769	-38.72	20240115	1032	5.04	20240909	1893	-42.74	20231108	1032	5.04	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
94	20241016	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-38	5	-3.41	22673469	20865	92.51	1102	1113	1075	1446	780	1113	1086.67	0.01	0	354	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	222	5.05	0.44	12	0.10	213.00	2465.00	1893	20231108	-43.21	1032	20240909	4.17	1769	-39.23	20240115	1032	4.17	20240909	1893	-43.21	20231108	1032	4.17	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
95	20241016	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	-24	5	-2.16	11542555	10565	46.84	1102	1113	1075	1446	780	1113	1092.53	0.01	0	-726	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	225	5.11	0.44	12	0.05	213.00	2465.00	1893	20231108	-42.47	1032	20240909	5.52	1769	-38.44	20240115	1032	5.52	20240909	1893	-42.47	20231108	1032	5.52	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
96	20241016	091135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	-15	5	-1.35	2773599	2530	11.22	1102	1102	1086	1446	780	1113	1096.28	0.01	0	-269	1133	1123	1110	1100	1087	1128	1105	21	333	100	800	1	1	20687271	227	5.15	0.45	12	0.01	213.00	2465.00	1893	20231108	-42.00	1032	20240909	6.40	1769	-37.93	20240115	1032	6.40	20240909	1893	-42.00	20231108	1032	6.40	20240909	0.86	N	310870	100	20 억		1251	N	N	0	N	00	N
97	20241015	161126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	-1	5	-0.09	24912071	22555	100.96	1108	1120	1097	1448	780	1114	1104.47	0.01	0	-570	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	230	5.23	0.45	12	0.11	213.00	2465.00	1893	20231108	-41.20	1032	20240909	7.85	1769	-37.08	20240115	1032	7.85	20240909	1893	-41.20	20231108	1032	7.85	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
98	20241015	151135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1112	-2	5	-0.18	24205316	21920	98.12	1108	1120	1097	1448	780	1114	1104.22	0.01	0	-495	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	230	5.22	0.45	12	0.11	213.00	2465.00	1893	20231108	-41.26	1032	20240909	7.75	1769	-37.14	20240115	1032	7.75	20240909	1893	-41.26	20231108	1032	7.75	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
99	20241015	141136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	-3	5	-0.27	23561331	21336	95.50	1108	1120	1097	1448	780	1114	1104.26	0.01	0	-547	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	230	5.22	0.45	12	0.10	213.00	2465.00	1893	20231108	-41.31	1032	20240909	7.66	1769	-37.20	20240115	1032	7.66	20240909	1893	-41.31	20231108	1032	7.66	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
100	20241015	131132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	-5	5	-0.45	20773244	18818	84.23	1108	1120	1097	1448	780	1114	1103.86	0.01	0	455	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	229	5.21	0.45	12	0.09	213.00	2465.00	1893	20231108	-41.42	1032	20240909	7.46	1769	-37.31	20240115	1032	7.46	20240909	1893	-41.42	20231108	1032	7.46	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
101	20241015	121135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	-11	5	-0.99	18810746	17044	76.29	1108	1120	1097	1448	780	1114	1103.61	0.01	0	613	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	228	5.18	0.45	12	0.08	213.00	2465.00	1893	20231108	-41.73	1032	20240909	6.88	1769	-37.65	20240115	1032	6.88	20240909	1893	-41.73	20231108	1032	6.88	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
102	20241015	111139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1102	-12	5	-1.08	15147733	13715	61.39	1108	1120	1097	1448	780	1114	1104.41	0.01	0	546	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	228	5.17	0.45	12	0.07	213.00	2465.00	1893	20231108	-41.79	1032	20240909	6.78	1769	-37.70	20240115	1032	6.78	20240909	1893	-41.79	20231108	1032	6.78	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
103	20241015	101137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	-11	5	-0.99	14337681	12980	58.10	1108	1120	1097	1448	780	1114	1104.54	0.01	0	546	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	228	5.18	0.45	12	0.06	213.00	2465.00	1893	20231108	-41.73	1032	20240909	6.88	1769	-37.65	20240115	1032	6.88	20240909	1893	-41.73	20231108	1032	6.88	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
104	20241015	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-15	5	-1.35	8059805	7288	32.62	1108	1120	1097	1448	780	1114	1105.81	0.01	0	-332	1125	1119	1108	1102	1091	1122	1105	21	334	100	800	1	1	20687271	227	5.16	0.45	12	0.04	213.00	2465.00	1893	20231108	-41.94	1032	20240909	6.49	1769	-37.87	20240115	1032	6.49	20240909	1893	-41.94	20231108	1032	6.49	20240909	0.86	N	310870	100	20 억		1730	N	N	0	N	00	N
105	20241014	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	-12	5	-1.07	24738717	22341	132.83	1112	1114	1097	1463	789	1126	1107.31	0.01	0	-714	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	230	5.23	0.45	12	0.11	213.00	2465.00	1893	20231108	-41.15	1032	20240909	7.95	1769	-37.03	20240115	1032	7.95	20240909	1893	-41.15	20231108	1032	7.95	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
106	20241014	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	-12	5	-1.07	24571685	22191	131.94	1112	1114	1097	1463	789	1126	1107.27	0.01	0	-684	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	230	5.23	0.45	12	0.11	213.00	2465.00	1893	20231108	-41.15	1032	20240909	7.95	1769	-37.03	20240115	1032	7.95	20240909	1893	-41.15	20231108	1032	7.95	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
107	20241014	141117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	-18	5	-1.60	21885326	19768	117.53	1112	1114	1097	1463	789	1126	1107.10	0.01	0	-726	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	229	5.20	0.45	12	0.10	213.00	2465.00	1893	20231108	-41.47	1032	20240909	7.36	1769	-37.37	20240115	1032	7.36	20240909	1893	-41.47	20231108	1032	7.36	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
108	20241014	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1105	-21	5	-1.87	20605898	18612	110.66	1112	1114	1097	1463	789	1126	1107.12	0.01	0	-741	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	229	5.19	0.45	12	0.09	213.00	2465.00	1893	20231108	-41.63	1032	20240909	7.07	1769	-37.54	20240115	1032	7.07	20240909	1893	-41.63	20231108	1032	7.07	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
109	20241014	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1106	-20	5	-1.78	19401403	17521	104.17	1112	1114	1097	1463	789	1126	1107.31	0.01	0	-19	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	229	5.19	0.45	12	0.08	213.00	2465.00	1893	20231108	-41.57	1032	20240909	7.17	1769	-37.48	20240115	1032	7.17	20240909	1893	-41.57	20231108	1032	7.17	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
110	20241014	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1104	-22	5	-1.95	18601369	16793	99.85	1112	1114	1099	1463	789	1126	1107.67	0.01	0	-10	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	228	5.18	0.45	12	0.08	213.00	2465.00	1893	20231108	-41.68	1032	20240909	6.98	1769	-37.59	20240115	1032	6.98	20240909	1893	-41.68	20231108	1032	6.98	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
111	20241014	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	-17	5	-1.51	17192528	15514	92.24	1112	1114	1100	1463	789	1126	1108.18	0.01	0	-10	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	229	5.21	0.45	12	0.07	213.00	2465.00	1893	20231108	-41.42	1032	20240909	7.46	1769	-37.31	20240115	1032	7.46	20240909	1893	-41.42	20231108	1032	7.46	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
112	20241014	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1112	-14	5	-1.24	809580	727	4.32	1112	1114	1112	1463	789	1126	1113.40	0.01	0	1	1152	1139	1126	1113	1100	1132	1106	21	337	100	810	1	1	20687271	230	5.22	0.45	12	0.00	213.00	2465.00	1893	20231108	-41.26	1032	20240909	7.75	1769	-37.14	20240115	1032	7.75	20240909	1893	-41.26	20231108	1032	7.75	20240909	0.88	N	310870	100	20 억		2456	N	N	0	N	00	N
113	20241011	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1126	-13	5	-1.14	18894834	16819	72.54	1132	1139	1113	1480	798	1139	1123.42	0.01	0	-67	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	233	5.29	0.46	12	0.08	213.00	2465.00	1893	20231108	-40.52	1032	20240909	9.11	1769	-36.35	20240115	1032	9.11	20240909	1893	-40.52	20231108	1032	9.11	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
114	20241011	151105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	-25	5	-2.19	17076166	15195	65.53	1132	1139	1114	1480	798	1139	1123.80	0.01	0	198	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	230	5.23	0.45	12	0.07	213.00	2465.00	1893	20231108	-41.15	1032	20240909	7.95	1769	-37.03	20240115	1032	7.95	20240909	1893	-41.15	20231108	1032	7.95	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
115	20241011	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1117	-22	5	-1.93	16293257	14493	62.50	1132	1139	1115	1480	798	1139	1124.21	0.01	0	200	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	231	5.24	0.45	12	0.07	213.00	2465.00	1893	20231108	-40.99	1032	20240909	8.24	1769	-36.86	20240115	1032	8.24	20240909	1893	-40.99	20231108	1032	8.24	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
116	20241011	131109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1129	-10	5	-0.88	15407747	13700	59.08	1132	1139	1121	1480	798	1139	1124.65	0.01	0	309	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	234	5.30	0.46	12	0.07	213.00	2465.00	1893	20231108	-40.36	1032	20240909	9.40	1769	-36.18	20240115	1032	9.40	20240909	1893	-40.36	20231108	1032	9.40	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
117	20241011	121101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	0	3	0.00	6812541	6035	26.03	1132	1139	1121	1480	798	1139	1128.84	0.01	0	344	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	236	5.35	0.46	12	0.03	213.00	2465.00	1893	20231108	-39.83	1032	20240909	10.37	1769	-35.61	20240115	1032	10.37	20240909	1893	-39.83	20231108	1032	10.37	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
118	20241011	111103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	0	3	0.00	5650008	5000	21.56	1132	1139	1121	1480	798	1139	1130.00	0.01	0	110	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	236	5.35	0.46	12	0.02	213.00	2465.00	1893	20231108	-39.83	1032	20240909	10.37	1769	-35.61	20240115	1032	10.37	20240909	1893	-39.83	20231108	1032	10.37	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
119	20241011	101112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1128	-11	5	-0.97	5178744	4582	19.76	1132	1139	1121	1480	798	1139	1130.23	0.01	0	102	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	233	5.30	0.46	12	0.02	213.00	2465.00	1893	20231108	-40.41	1032	20240909	9.30	1769	-36.24	20240115	1032	9.30	20240909	1893	-40.41	20231108	1032	9.30	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
120	20241011	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1136	-3	5	-0.26	1708152	1502	6.48	1132	1139	1132	1480	798	1139	1137.25	0.01	0	-6	1225	1182	1144	1101	1063	1203	1122	21	341	100	820	1	1	20687271	235	5.33	0.46	12	0.01	213.00	2465.00	1893	20231108	-39.99	1032	20240909	10.08	1769	-35.78	20240115	1032	10.08	20240909	1893	-39.99	20231108	1032	10.08	20240909	0.88	N	310870	100	20 억		2536	N	N	0	N	00	N
121	20241010	161131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	24	2	2.15	26705984	23187	115.11	1106	1187	1106	1449	781	1115	1151.80	0.01	0	-412	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	236	5.35	0.46	12	0.11	213.00	2465.00	1893	20231108	-39.83	1032	20240909	10.37	1769	-35.61	20240115	1032	10.37	20240909	1893	-39.83	20231108	1032	10.37	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
122	20241010	151149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	23	2	2.06	25075221	21753	107.99	1106	1187	1106	1449	781	1115	1152.76	0.01	0	-243	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	235	5.34	0.46	12	0.11	213.00	2465.00	1893	20231108	-39.88	1032	20240909	10.27	1769	-35.67	20240115	1032	10.27	20240909	1893	-39.88	20231108	1032	10.27	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
123	20241010	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	47	2	4.22	19395076	16747	83.14	1106	1187	1106	1449	781	1115	1158.17	0.01	0	-432	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	240	5.46	0.47	12	0.08	213.00	2465.00	1893	20231108	-38.62	1032	20240909	12.60	1769	-34.31	20240115	1032	12.60	20240909	1893	-38.62	20231108	1032	12.60	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
124	20241010	131139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	68	2	6.10	17165947	14831	73.63	1106	1187	1106	1449	781	1115	1157.49	0.01	0	-725	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	245	5.55	0.48	12	0.07	213.00	2465.00	1893	20231108	-37.51	1032	20240909	14.63	1769	-33.13	20240115	1032	14.63	20240909	1893	-37.51	20231108	1032	14.63	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
125	20241010	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	18	2	1.61	3504732	3124	15.51	1106	1140	1106	1449	781	1115	1121.92	0.01	0	-255	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	234	5.32	0.46	12	0.02	213.00	2465.00	1893	20231108	-40.15	1032	20240909	9.79	1769	-35.95	20240115	1032	9.79	20240909	1893	-40.15	20231108	1032	9.79	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
126	20241010	111137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	18	2	1.61	3059111	2731	13.56	1106	1135	1106	1449	781	1115	1120.18	0.01	0	-262	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	234	5.32	0.46	12	0.01	213.00	2465.00	1893	20231108	-40.15	1032	20240909	9.79	1769	-35.95	20240115	1032	9.79	20240909	1893	-40.15	20231108	1032	9.79	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
127	20241010	101137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1118	3	2	0.27	1549022	1390	6.90	1106	1124	1106	1449	781	1115	1114.40	0.01	0	-260	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	231	5.25	0.45	12	0.01	213.00	2465.00	1893	20231108	-40.94	1032	20240909	8.33	1769	-36.80	20240115	1032	8.33	20240909	1893	-40.94	20231108	1032	8.33	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
128	20241010	091141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	0	3	0.00	1041622	936	4.65	1106	1115	1106	1449	781	1115	1112.80	0.01	0	-151	1139	1127	1103	1091	1067	1133	1097	21	334	100	800	1	1	20687271	231	5.23	0.45	12	0.00	213.00	2465.00	1893	20231108	-41.10	1032	20240909	8.04	1769	-36.97	20240115	1032	8.04	20240909	1893	-41.10	20231108	1032	8.04	20240909	0.91	N	310870	100	20 억		2962	N	N	0	N	00	N
129	20241008	161128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	27	2	2.48	22013672	20142	128.64	1098	1115	1079	1414	762	1088	1092.92	0.02	0	-263	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	231	5.23	0.45	12	0.10	213.00	2465.00	1893	20231108	-41.10	1032	20240909	8.04	1769	-36.97	20240115	1032	8.04	20240909	1893	-41.10	20231108	1032	8.04	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
130	20241008	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1110	22	2	2.02	20365034	18661	119.18	1098	1110	1079	1414	762	1088	1091.32	0.02	0	-263	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	230	5.21	0.45	12	0.09	213.00	2465.00	1893	20231108	-41.36	1032	20240909	7.56	1769	-37.25	20240115	1032	7.56	20240909	1893	-41.36	20231108	1032	7.56	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
131	20241008	141133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	5	2	0.46	17295833	15879	101.41	1098	1105	1079	1414	762	1088	1089.23	0.02	0	-65	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	226	5.13	0.44	12	0.08	213.00	2465.00	1893	20231108	-42.26	1032	20240909	5.91	1769	-38.21	20240115	1032	5.91	20240909	1893	-42.26	20231108	1032	5.91	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
132	20241008	131132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	4	2	0.37	15317075	14067	89.84	1098	1105	1079	1414	762	1088	1088.87	0.02	0	-65	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	226	5.13	0.44	12	0.07	213.00	2465.00	1893	20231108	-42.31	1032	20240909	5.81	1769	-38.27	20240115	1032	5.81	20240909	1893	-42.31	20231108	1032	5.81	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
133	20241008	121133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	4	2	0.37	14787180	13580	86.73	1098	1105	1079	1414	762	1088	1088.89	0.02	0	-65	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	226	5.13	0.44	12	0.07	213.00	2465.00	1893	20231108	-42.31	1032	20240909	5.81	1769	-38.27	20240115	1032	5.81	20240909	1893	-42.31	20231108	1032	5.81	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
134	20241008	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	0	3	0.00	8635747	7913	50.54	1098	1105	1088	1414	762	1088	1091.34	0.02	0	171	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	225	5.11	0.44	12	0.04	213.00	2465.00	1893	20231108	-42.53	1032	20240909	5.43	1769	-38.50	20240115	1032	5.43	20240909	1893	-42.53	20231108	1032	5.43	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
135	20241008	101133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	15	2	1.38	2668020	2431	15.53	1098	1105	1088	1414	762	1088	1097.50	0.02	0	-62	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	228	5.18	0.45	12	0.01	213.00	2465.00	1893	20231108	-41.73	1032	20240909	6.88	1769	-37.65	20240115	1032	6.88	20240909	1893	-41.73	20231108	1032	6.88	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
136	20241008	091135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	15	2	1.38	2427086	2212	14.13	1098	1105	1088	1414	762	1088	1097.24	0.02	0	-61	1110	1098	1093	1081	1076	1096	1079	21	326	100	780	1	1	20687271	228	5.18	0.45	12	0.01	213.00	2465.00	1893	20231108	-41.73	1032	20240909	6.88	1769	-37.65	20240115	1032	6.88	20240909	1893	-41.73	20231108	1032	6.88	20240909	0.93	N	310870	100	20 억		3241	N	N	0	N	00	N
137	20241007	161148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	0	3	0.00	17087168	15658	84.66	1088	1105	1088	1414	762	1088	1091.27	0.02	0	-266	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	225	5.11	0.44	12	0.08	213.00	2465.00	1893	20231108	-42.53	1032	20240909	5.43	1769	-38.50	20240115	1032	5.43	20240909	1893	-42.53	20231108	1032	5.43	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
138	20241007	151100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1094	6	2	0.55	14884821	13634	73.71	1088	1105	1088	1414	762	1088	1091.74	0.02	0	-272	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	226	5.14	0.44	12	0.07	213.00	2465.00	1893	20231108	-42.21	1032	20240909	6.01	1769	-38.16	20240115	1032	6.01	20240909	1893	-42.21	20231108	1032	6.01	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
139	20241007	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1094	6	2	0.55	9506614	8700	47.04	1088	1105	1088	1414	762	1088	1092.71	0.02	0	-272	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	226	5.14	0.44	12	0.04	213.00	2465.00	1893	20231108	-42.21	1032	20240909	6.01	1769	-38.16	20240115	1032	6.01	20240909	1893	-42.21	20231108	1032	6.01	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
140	20241007	131056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1096	8	2	0.74	5138355	4696	25.39	1088	1105	1088	1414	762	1088	1094.20	0.02	0	-259	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	227	5.15	0.44	12	0.02	213.00	2465.00	1893	20231108	-42.10	1032	20240909	6.20	1769	-38.04	20240115	1032	6.20	20240909	1893	-42.10	20231108	1032	6.20	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
141	20241007	121122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	4	2	0.37	4357544	3981	21.52	1088	1105	1088	1414	762	1088	1094.59	0.02	0	-249	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	226	5.13	0.44	12	0.02	213.00	2465.00	1893	20231108	-42.31	1032	20240909	5.81	1769	-38.27	20240115	1032	5.81	20240909	1893	-42.31	20231108	1032	5.81	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
142	20241007	111039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	5	2	0.46	3661980	3344	18.08	1088	1105	1088	1414	762	1088	1095.09	0.02	0	18	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	226	5.13	0.44	12	0.02	213.00	2465.00	1893	20231108	-42.26	1032	20240909	5.91	1769	-38.21	20240115	1032	5.91	20240909	1893	-42.26	20231108	1032	5.91	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
143	20241007	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	15	2	1.38	2146434	1963	10.61	1088	1105	1088	1414	762	1088	1093.45	0.02	0	16	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	228	5.18	0.45	12	0.01	213.00	2465.00	1893	20231108	-41.73	1032	20240909	6.88	1769	-37.65	20240115	1032	6.88	20240909	1893	-41.73	20231108	1032	6.88	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
144	20241007	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	2	2	0.18	985133	905	4.89	1088	1095	1088	1414	762	1088	1088.54	0.02	0	-39	1115	1101	1090	1076	1065	1096	1071	21	326	100	780	1	1	20687271	225	5.12	0.44	12	0.00	213.00	2465.00	1893	20231108	-42.42	1032	20240909	5.62	1769	-38.38	20240115	1032	5.62	20240909	1893	-42.42	20231108	1032	5.62	20240909	1.03	N	310870	100	20 억		3258	N	N	0	N	00	N
145	20241004	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-18	5	-1.63	20162155	18496	37.21	1104	1104	1079	1437	775	1106	1090.08	0.02	0	-84	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	225	5.11	0.44	12	0.09	213.00	2465.00	1893	20231108	-42.53	1032	20240909	5.43	1769	-38.50	20240115	1032	5.43	20240909	1893	-42.53	20231108	1032	5.43	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
146	20241004	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1097	-9	5	-0.81	19393926	17790	35.79	1104	1104	1079	1437	775	1106	1090.16	0.02	0	-49	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	227	5.15	0.45	12	0.09	213.00	2465.00	1893	20231108	-42.05	1032	20240909	6.30	1769	-37.99	20240115	1032	6.30	20240909	1893	-42.05	20231108	1032	6.30	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
147	20241004	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1094	-12	5	-1.08	18955384	17390	34.98	1104	1104	1079	1437	775	1106	1090.02	0.02	0	-21	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	226	5.14	0.44	12	0.08	213.00	2465.00	1893	20231108	-42.21	1032	20240909	6.01	1769	-38.16	20240115	1032	6.01	20240909	1893	-42.21	20231108	1032	6.01	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
148	20241004	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-16	5	-1.45	17934130	16459	33.11	1104	1104	1079	1437	775	1106	1089.62	0.02	0	50	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	225	5.12	0.44	12	0.08	213.00	2465.00	1893	20231108	-42.42	1032	20240909	5.62	1769	-38.38	20240115	1032	5.62	20240909	1893	-42.42	20231108	1032	5.62	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
149	20241004	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	-6	5	-0.54	17205598	15791	31.77	1104	1104	1079	1437	775	1106	1089.58	0.02	0	54	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	228	5.16	0.45	12	0.08	213.00	2465.00	1893	20231108	-41.89	1032	20240909	6.59	1769	-37.82	20240115	1032	6.59	20240909	1893	-41.89	20231108	1032	6.59	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
150	20241004	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-16	5	-1.45	16271461	14936	30.05	1104	1104	1079	1437	775	1106	1089.41	0.02	0	246	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	225	5.12	0.44	12	0.07	213.00	2465.00	1893	20231108	-42.42	1032	20240909	5.62	1769	-38.38	20240115	1032	5.62	20240909	1893	-42.42	20231108	1032	5.62	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
151	20241004	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-16	5	-1.45	7993446	7340	14.77	1104	1104	1079	1437	775	1106	1089.03	0.02	0	247	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	225	5.12	0.44	12	0.04	213.00	2465.00	1893	20231108	-42.42	1032	20240909	5.62	1769	-38.38	20240115	1032	5.62	20240909	1893	-42.42	20231108	1032	5.62	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
152	20241004	091012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	-13	5	-1.18	1670838	1522	3.06	1104	1104	1090	1437	775	1106	1097.79	0.02	0	-85	1172	1138	1104	1070	1036	1122	1054	21	331	100	790	1	1	20687271	226	5.13	0.44	12	0.01	213.00	2465.00	1893	20231108	-42.26	1032	20240909	5.91	1769	-38.21	20240115	1032	5.91	20240909	1893	-42.26	20231108	1032	5.91	20240909	1.03	N	310870	100	20 억		3331	N	N	0	N	00	N
153	20241002	161002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1106	-24	5	-2.12	54443891	49709	135.29	1130	1138	1070	1469	791	1130	1095.25	0.00	0	2390	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	229	5.19	0.45	12	0.24	213.00	2465.00	1900	20230920	-41.79	1032	20240909	7.17	1769	-37.48	20240115	1032	7.17	20240909	1893	-41.57	20231108	1032	7.17	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
154	20241002	151013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	-21	5	-1.86	52844545	48263	131.36	1130	1138	1070	1469	791	1130	1094.93	0.00	0	3488	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	229	5.21	0.45	12	0.23	213.00	2465.00	1900	20230920	-41.63	1032	20240909	7.46	1769	-37.31	20240115	1032	7.46	20240909	1893	-41.42	20231108	1032	7.46	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
155	20241002	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	-21	5	-1.86	48798627	44616	121.43	1130	1138	1070	1469	791	1130	1093.74	0.00	0	3943	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	229	5.21	0.45	12	0.22	213.00	2465.00	1900	20230920	-41.63	1032	20240909	7.46	1769	-37.31	20240115	1032	7.46	20240909	1893	-41.42	20231108	1032	7.46	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
156	20241002	131006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1110	-20	5	-1.77	45204477	41379	112.62	1130	1138	1070	1469	791	1130	1092.45	0.00	0	4018	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	230	5.21	0.45	12	0.20	213.00	2465.00	1900	20230920	-41.58	1032	20240909	7.56	1769	-37.25	20240115	1032	7.56	20240909	1893	-41.36	20231108	1032	7.56	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
157	20241002	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	-37	5	-3.27	42482559	38918	105.92	1130	1138	1070	1469	791	1130	1091.59	0.00	0	4335	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	226	5.13	0.44	12	0.19	213.00	2465.00	1900	20230920	-42.47	1032	20240909	5.91	1769	-38.21	20240115	1032	5.91	20240909	1893	-42.26	20231108	1032	5.91	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
158	20241002	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1105	-25	5	-2.21	41713699	38215	104.01	1130	1138	1070	1469	791	1130	1091.55	0.00	0	4274	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	229	5.19	0.45	12	0.18	213.00	2465.00	1900	20230920	-41.84	1032	20240909	7.07	1769	-37.54	20240115	1032	7.07	20240909	1893	-41.63	20231108	1032	7.07	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
159	20241002	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1107	-23	5	-2.04	39969364	36625	99.68	1130	1138	1070	1469	791	1130	1091.31	0.00	0	4061	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	229	5.20	0.45	12	0.18	213.00	2465.00	1900	20230920	-41.74	1032	20240909	7.27	1769	-37.42	20240115	1032	7.27	20240909	1893	-41.52	20231108	1032	7.27	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N
160	20241002	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	0	3	0.00	3110898	2753	7.49	1130	1138	1130	1469	791	1130	1130.00	0.00	0	-319	1175	1152	1141	1118	1107	1147	1113	21	339	100	810	1	1	20687271	234	5.31	0.46	12	0.01	213.00	2465.00	1900	20230920	-40.53	1032	20240909	9.50	1769	-36.12	20240115	1032	9.50	20240909	1893	-40.31	20231108	1032	9.50	20240909	1.03	N	310870	100	20 억		922	N	N	0	N	00	N