KissMeData/274090/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	161157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	880	2	10.81	3259518560	366051	398.13	8140	9270	8010	10580	5700	8140	8904.09	0.60	0	117926	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1165	-62.21	1.97	12	2.83	-145.00	4569.00	15900	20240118	-43.27	7860	20241029	14.76	15900	-43.27	20240118	7860	14.76	20241029	15900	-43.27	20240118	7860	14.76	20241029	1.13	N	274090	500	64 억		77526	N	N	9874	N	00	N
3	20241031	151218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	890	2	10.93	3047163620	342480	372.49	8140	9270	8010	10580	5700	8140	8897.35	0.60	0	107239	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1166	-62.28	1.98	12	2.65	-145.00	4569.00	15900	20240118	-43.21	7860	20241029	14.89	15900	-43.21	20240118	7860	14.89	20241029	15900	-43.21	20240118	7860	14.89	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
4	20241031	141214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	860	2	10.57	2663307280	300312	326.63	8140	9270	8010	10580	5700	8140	8868.47	0.60	0	87881	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1162	-62.07	1.97	12	2.33	-145.00	4569.00	15900	20240118	-43.40	7860	20241029	14.50	15900	-43.40	20240118	7860	14.50	20241029	15900	-43.40	20240118	7860	14.50	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
5	20241031	131215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	1010	2	12.41	1970068180	224454	244.12	8140	9160	8010	10580	5700	8140	8777.16	0.60	0	64849	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1182	-63.10	2.00	12	1.74	-145.00	4569.00	15900	20240118	-42.45	7860	20241029	16.41	15900	-42.45	20240118	7860	16.41	20241029	15900	-42.45	20240118	7860	16.41	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
6	20241031	121213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	800	2	9.83	1122707370	130169	141.58	8140	8940	8010	10580	5700	8140	8625.00	0.60	0	44778	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1154	-61.66	1.96	12	1.01	-145.00	4569.00	15900	20240118	-43.77	7860	20241029	13.74	15900	-43.77	20240118	7860	13.74	20241029	15900	-43.77	20240118	7860	13.74	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
7	20241031	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8740	600	2	7.37	632956370	74823	81.38	8140	8740	8010	10580	5700	8140	8459.38	0.60	0	27656	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1129	-60.28	1.91	12	0.58	-145.00	4569.00	15900	20240118	-45.03	7860	20241029	11.20	15900	-45.03	20240118	7860	11.20	20241029	15900	-45.03	20240118	7860	11.20	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
8	20241031	101213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	90	2	1.11	131891890	16126	17.54	8140	8280	8010	10580	5700	8140	8178.83	0.60	0	-704	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1063	-56.76	1.80	12	0.12	-145.00	4569.00	15900	20240118	-48.24	7860	20241029	4.71	15900	-48.24	20240118	7860	4.71	20241029	15900	-48.24	20240118	7860	4.71	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
9	20241031	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	0	3	0.00	43694320	5394	5.87	8140	8240	8010	10580	5700	8140	8100.54	0.60	0	-3311	8613	8376	8153	7916	7693	8495	8035	65	2440	500	5690	10	1	12913226	1051	-56.14	1.78	12	0.04	-145.00	4569.00	15900	20240118	-48.81	7860	20241029	3.56	15900	-48.81	20240118	7860	3.56	20241029	15900	-48.81	20240118	7860	3.56	20241029	1.13	N	274090	500	64 억		77526	N	N	485	N	00	N
10	20241030	161207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	110	2	1.37	744073770	90761	52.02	8090	8390	7930	10430	5630	8030	8198.23	0.68	0	-9687	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1051	-56.14	1.78	12	0.70	-145.00	4569.00	15900	20240118	-48.81	7860	20241029	3.56	15900	-48.81	20240118	7860	3.56	20241029	15900	-48.81	20240118	7860	3.56	20241029	1.03	N	274090	500	64 억		87513	N	N	485	N	00	N
11	20241030	151236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	130	2	1.62	721982390	88049	50.47	8090	8390	7930	10430	5630	8030	8199.78	0.68	0	-10124	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1054	-56.28	1.79	12	0.68	-145.00	4569.00	15900	20240118	-48.68	7860	20241029	3.82	15900	-48.68	20240118	7860	3.82	20241029	15900	-48.68	20240118	7860	3.82	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
12	20241030	141211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	210	2	2.62	664671310	81033	46.45	8090	8390	7930	10430	5630	8030	8202.48	0.68	0	-7695	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1064	-56.83	1.80	12	0.63	-145.00	4569.00	15900	20240118	-48.18	7860	20241029	4.83	15900	-48.18	20240118	7860	4.83	20241029	15900	-48.18	20240118	7860	4.83	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
13	20241030	131218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	170	2	2.12	612408250	74650	42.79	8090	8390	7930	10430	5630	8030	8203.73	0.68	0	-5012	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1059	-56.55	1.79	12	0.58	-145.00	4569.00	15900	20240118	-48.43	7860	20241029	4.33	15900	-48.43	20240118	7860	4.33	20241029	15900	-48.43	20240118	7860	4.33	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
14	20241030	121235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	200	2	2.49	572351110	69779	40.00	8090	8390	7930	10430	5630	8030	8202.34	0.68	0	-4147	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1063	-56.76	1.80	12	0.54	-145.00	4569.00	15900	20240118	-48.24	7860	20241029	4.71	15900	-48.24	20240118	7860	4.71	20241029	15900	-48.24	20240118	7860	4.71	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
15	20241030	111214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	220	2	2.74	527570040	64317	36.86	8090	8390	7930	10430	5630	8030	8202.65	0.68	0	-1401	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1065	-56.90	1.81	12	0.50	-145.00	4569.00	15900	20240118	-48.11	7860	20241029	4.96	15900	-48.11	20240118	7860	4.96	20241029	15900	-48.11	20240118	7860	4.96	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
16	20241030	101207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	210	2	2.62	494116510	60262	34.54	8090	8390	7930	10430	5630	8030	8199.47	0.68	0	-438	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1064	-56.83	1.80	12	0.47	-145.00	4569.00	15900	20240118	-48.18	7860	20241029	4.83	15900	-48.18	20240118	7860	4.83	20241029	15900	-48.18	20240118	7860	4.83	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
17	20241030	091215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	220	2	2.74	199988600	24645	14.13	8090	8270	7930	10430	5630	8030	8114.77	0.68	0	927	8636	8332	8096	7792	7556	8215	7675	65	2400	500	5620	10	1	12913226	1065	-56.90	1.81	12	0.19	-145.00	4569.00	15900	20240118	-48.11	7860	20241029	4.96	15900	-48.11	20240118	7860	4.96	20241029	15900	-48.11	20240118	7860	4.96	20241029	1.03	N	274090	500	64 억		87513	N	N	8625	N	00	N
18	20241029	161129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8030	-290	5	-3.49	1394173160	174196	54.46	8400	8400	7860	10810	5830	8320	8003.44	0.69	0	-2061	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1037	-55.38	1.76	12	1.35	-145.00	4569.00	15900	20240118	-49.50	7860	20241029	2.16	15900	-49.50	20240118	7860	2.16	20241029	15900	-49.50	20240118	7860	2.16	20241029	0.92	N	274090	500	64 억		89690	N	N	8625	N	00	N
19	20241029	151147	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8010	-310	5	-3.73	1345353970	168118	52.56	8400	8400	7860	10810	5830	8320	8002.44	0.69	0	-2758	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1034	-55.24	1.75	12	1.30	-145.00	4569.00	15900	20240118	-49.62	7860	20241029	1.91	15900	-49.62	20240118	7860	1.91	20241029	15900	-49.62	20240118	7860	1.91	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
20	20241029	141013	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7990	-330	5	-3.97	1176380160	146970	45.95	8400	8400	7860	10810	5830	8320	8004.22	0.69	0	-11246	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1032	-55.10	1.75	12	1.14	-145.00	4569.00	15900	20240118	-49.75	7860	20241029	1.65	15900	-49.75	20240118	7860	1.65	20241029	15900	-49.75	20240118	7860	1.65	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
21	20241029	131138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8010	-310	5	-3.73	1117791830	139643	43.65	8400	8400	7860	10810	5830	8320	8004.64	0.69	0	-11388	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1034	-55.24	1.75	12	1.08	-145.00	4569.00	15900	20240118	-49.62	7860	20241029	1.91	15900	-49.62	20240118	7860	1.91	20241029	15900	-49.62	20240118	7860	1.91	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
22	20241029	121138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8060	-260	5	-3.12	1060016850	132446	41.41	8400	8400	7860	10810	5830	8320	8003.39	0.69	0	-13559	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1041	-55.59	1.76	12	1.03	-145.00	4569.00	15900	20240118	-49.31	7860	20241029	2.54	15900	-49.31	20240118	7860	2.54	20241029	15900	-49.31	20240118	7860	2.54	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
23	20241029	111159	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7960	-360	5	-4.33	966317910	120753	37.75	8400	8400	7860	10810	5830	8320	8002.43	0.69	0	-16131	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1028	-54.90	1.74	12	0.94	-145.00	4569.00	15900	20240118	-49.94	7860	20241029	1.27	15900	-49.94	20240118	7860	1.27	20241029	15900	-49.94	20240118	7860	1.27	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
24	20241029	101135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7940	-380	5	-4.57	774519260	96721	30.24	8400	8400	7860	10810	5830	8320	8007.77	0.69	0	-13871	9426	8872	8456	7902	7486	8665	7695	65	2490	500	5820	10	1	12913226	1025	-54.76	1.74	12	0.75	-145.00	4569.00	15900	20240118	-50.06	7860	20241029	1.02	15900	-50.06	20240118	7860	1.02	20241029	15900	-50.06	20240118	7860	1.02	20241029	0.92	N	274090	500	64 억		89690	N	N	105	N	00	N
25	20241028	161125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8320	-440	5	-5.02	2683259370	319404	91.11	8870	9010	8040	11380	6140	8760	8400.88	0.30	0	51851	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1074	-57.38	1.82	12	2.47	-145.00	4569.00	15900	20240118	-47.67	8040	20241028	3.48	15900	-47.67	20240118	8040	3.48	20241028	15900	-47.67	20240118	8040	3.48	20241028	0.92	N	274090	500	64 억		38922	N	N	105	N	00	N
26	20241028	151134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8270	-490	5	-5.59	2603238060	309767	88.36	8870	9010	8040	11380	6140	8760	8403.86	0.30	0	55904	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1068	-57.03	1.81	12	2.40	-145.00	4569.00	15900	20240118	-47.99	8040	20241028	2.86	15900	-47.99	20240118	8040	2.86	20241028	15900	-47.99	20240118	8040	2.86	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
27	20241028	141135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8440	-320	5	-3.65	2055905950	243363	69.42	8870	9010	8250	11380	6140	8760	8447.90	0.30	0	46096	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1090	-58.21	1.85	12	1.88	-145.00	4569.00	15900	20240118	-46.92	8250	20241028	2.30	15900	-46.92	20240118	8250	2.30	20241028	15900	-46.92	20240118	8250	2.30	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
28	20241028	131129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8470	-290	5	-3.31	1787236100	211186	60.24	8870	9010	8260	11380	6140	8760	8462.85	0.30	0	41935	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1094	-58.41	1.85	12	1.64	-145.00	4569.00	15900	20240118	-46.73	8260	20241028	2.54	15900	-46.73	20240118	8260	2.54	20241028	15900	-46.73	20240118	8260	2.54	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
29	20241028	121131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8480	-280	5	-3.20	1679962120	198553	56.64	8870	9010	8260	11380	6140	8760	8461.03	0.30	0	46855	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1095	-58.48	1.86	12	1.54	-145.00	4569.00	15900	20240118	-46.67	8260	20241028	2.66	15900	-46.67	20240118	8260	2.66	20241028	15900	-46.67	20240118	8260	2.66	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
30	20241028	110947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8430	-330	5	-3.77	1387132040	163410	46.61	8870	9010	8260	11380	6140	8760	8488.66	0.30	0	36380	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1089	-58.14	1.85	12	1.27	-145.00	4569.00	15900	20240118	-46.98	8260	20241028	2.06	15900	-46.98	20240118	8260	2.06	20241028	15900	-46.98	20240118	8260	2.06	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
31	20241028	101118	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8540	-220	5	-2.51	452436730	52144	14.87	8870	9010	8470	11380	6140	8760	8676.68	0.30	0	-5898	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1103	-58.90	1.87	12	0.40	-145.00	4569.00	15900	20240118	-46.29	8470	20241028	0.83	15900	-46.29	20240118	8470	0.83	20241028	15900	-46.29	20240118	8470	0.83	20241028	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
32	20241028	091127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	80	2	0.91	20873660	2362	0.67	8870	8870	8760	11380	6140	8760	8837.28	0.30	0	-603	9933	9346	8913	8326	7893	9130	8110	65	2620	500	6130	10	1	12913226	1142	-60.97	1.93	12	0.02	-145.00	4569.00	15900	20240118	-44.40	8480	20241025	4.25	15900	-44.40	20240118	8480	4.25	20241025	15900	-44.40	20240118	8480	4.25	20241025	0.92	N	274090	500	64 억		38922	N	N	7	N	00	N
33	20241025	161129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8760	-670	5	-7.10	3097945330	350235	159.86	9430	9500	8480	12250	6610	9430	8845.40	0.41	0	-67627	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1131	-60.41	1.92	12	2.71	-145.00	4569.00	15900	20240118	-44.91	8480	20241025	3.30	15900	-44.91	20240118	8480	3.30	20241025	15900	-44.91	20240118	8480	3.30	20241025	0.95	N	274090	500	64 억		53185	N	N	7	N	00	N
34	20241025	151133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8870	-560	5	-5.94	3033535700	342926	156.52	9430	9500	8480	12250	6610	9430	8846.04	0.41	0	-64842	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1145	-61.17	1.94	12	2.66	-145.00	4569.00	15900	20240118	-44.21	8480	20241025	4.60	15900	-44.21	20240118	8480	4.60	20241025	15900	-44.21	20240118	8480	4.60	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
35	20241025	141129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8690	-740	5	-7.85	2702566430	304716	139.08	9430	9500	8480	12250	6610	9430	8869.13	0.41	0	-61346	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1122	-59.93	1.90	12	2.36	-145.00	4569.00	15900	20240118	-45.35	8480	20241025	2.48	15900	-45.35	20240118	8480	2.48	20241025	15900	-45.35	20240118	8480	2.48	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
36	20241025	131130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8640	-790	5	-8.38	2112988410	236366	107.88	9430	9500	8620	12250	6610	9430	8939.48	0.41	0	-54788	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1116	-59.59	1.89	12	1.83	-145.00	4569.00	15900	20240118	-45.66	8620	20241025	0.23	15900	-45.66	20240118	8620	0.23	20241025	15900	-45.66	20240118	8620	0.23	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
37	20241025	121134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8820	-610	5	-6.47	1628588340	180818	82.53	9430	9500	8790	12250	6610	9430	9006.78	0.41	0	-39186	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1139	-60.83	1.93	12	1.40	-145.00	4569.00	15900	20240118	-44.53	8790	20241025	0.34	15900	-44.53	20240118	8790	0.34	20241025	15900	-44.53	20240118	8790	0.34	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
38	20241025	111128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8960	-470	5	-4.98	1119932640	123391	56.32	9430	9500	8920	12250	6610	9430	9076.29	0.41	0	-20666	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1157	-61.79	1.96	12	0.96	-145.00	4569.00	15900	20240118	-43.65	8920	20241025	0.45	15900	-43.65	20240118	8920	0.45	20241025	15900	-43.65	20240118	8920	0.45	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
39	20241025	101128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8980	-450	5	-4.77	859097390	94338	43.06	9430	9500	8950	12250	6610	9430	9106.59	0.41	0	-10765	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1160	-61.93	1.97	12	0.73	-145.00	4569.00	15900	20240118	-43.52	8950	20241025	0.34	15900	-43.52	20240118	8950	0.34	20241025	15900	-43.52	20240118	8950	0.34	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
40	20241025	091132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9400	-30	5	-0.32	52073910	5520	2.52	9430	9500	9370	12250	6610	9430	9433.68	0.41	0	-370	10403	9916	9663	9176	8923	9790	9050	65	2820	500	6600	10	1	12913226	1214	-64.83	2.06	12	0.04	-145.00	4569.00	15900	20240118	-40.88	9370	20241025	0.32	15900	-40.88	20240118	9370	0.32	20241025	15900	-40.88	20240118	9370	0.32	20241025	0.95	N	274090	500	64 억		53185	N	N	33	N	00	N
41	20241024	161107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9430	-610	5	-6.08	2104791800	218315	402.00	10050	10150	9410	13050	7030	10040	9641.08	0.49	0	-98320	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1218	-65.03	2.06	12	1.69	-145.00	4569.00	15900	20240118	-40.69	9410	20241024	0.21	15900	-40.69	20240118	9410	0.21	20241024	15900	-40.69	20240118	9410	0.21	20241024	0.94	N	274090	500	64 억		62748	N	N	33	N	00	N
42	20241024	151118	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9530	-510	5	-5.08	2043173590	211793	389.99	10050	10150	9410	13050	7030	10040	9647.03	0.49	0	-97854	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1231	-65.72	2.09	12	1.64	-145.00	4569.00	15900	20240118	-40.06	9410	20241024	1.28	15900	-40.06	20240118	9410	1.28	20241024	15900	-40.06	20240118	9410	1.28	20241024	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
43	20241024	141104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9550	-490	5	-4.88	1537285010	158511	291.88	10050	10150	9530	13050	7030	10040	9698.29	0.49	0	-81029	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1233	-65.86	2.09	12	1.23	-145.00	4569.00	15900	20240118	-39.94	9530	20241024	0.21	15900	-39.94	20240118	9530	0.21	20241024	15900	-39.94	20240118	9530	0.21	20241024	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
44	20241024	131116	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9620	-420	5	-4.18	1085941010	111321	204.98	10050	10150	9620	13050	7030	10040	9755.04	0.49	0	-57917	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1242	-66.34	2.11	12	0.86	-145.00	4569.00	15900	20240118	-39.50	9620	20241024	0.00	15900	-39.50	20240118	9620	0.00	20241024	15900	-39.50	20240118	9620	0.00	20241024	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
45	20241024	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9680	-360	5	-3.59	669476030	68142	125.48	10050	10150	9670	13050	7030	10040	9824.72	0.49	0	-34477	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1250	-66.76	2.12	12	0.53	-145.00	4569.00	15900	20240118	-39.12	9620	20241011	0.62	15900	-39.12	20240118	9620	0.62	20241011	15900	-39.12	20240118	9620	0.62	20241011	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
46	20241024	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	-180	5	-1.79	259105440	25984	47.85	10050	10150	9820	13050	7030	10040	9971.73	0.49	0	-7648	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1273	-68.00	2.16	12	0.20	-145.00	4569.00	15900	20240118	-37.99	9620	20241011	2.49	15900	-37.99	20240118	9620	2.49	20241011	15900	-37.99	20240118	9620	2.49	20241011	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
47	20241024	101014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	-10	5	-0.10	108289910	10770	19.83	10050	10150	9980	13050	7030	10040	10054.77	0.49	0	-694	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1295	-69.17	2.20	12	0.08	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
48	20241024	091143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10040	0	3	0.00	31542700	3149	5.80	10050	10080	9980	13050	7030	10040	10016.74	0.49	0	-795	10440	10240	9980	9780	9520	10340	9880	65	3010	500	7020	10	1	12913226	1296	-69.24	2.20	12	0.02	-145.00	4569.00	15900	20240118	-36.86	9620	20241011	4.37	15900	-36.86	20240118	9620	4.37	20241011	15900	-36.86	20240118	9620	4.37	20241011	0.94	N	274090	500	64 억		62748	N	N	83	N	00	N
49	20241023	161115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10040	230	2	2.34	540300780	54155	131.22	10000	10180	9720	12750	6870	9810	9976.90	0.48	0	2026	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1296	-69.24	2.20	12	0.42	-145.00	4569.00	15900	20240118	-36.86	9620	20241011	4.37	15900	-36.86	20240118	9620	4.37	20241011	15900	-36.86	20240118	9620	4.37	20241011	0.94	N	274090	500	64 억		62186	N	N	83	N	00	N
50	20241023	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10080	270	2	2.75	522459040	52384	126.93	10000	10180	9720	12750	6870	9810	9973.64	0.48	0	2411	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1302	-69.52	2.21	12	0.41	-145.00	4569.00	15900	20240118	-36.60	9620	20241011	4.78	15900	-36.60	20240118	9620	4.78	20241011	15900	-36.60	20240118	9620	4.78	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
51	20241023	141145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	220	2	2.24	343932640	34723	84.13	10000	10070	9720	12750	6870	9810	9905.04	0.48	0	6012	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1295	-69.17	2.20	12	0.27	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
52	20241023	131125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	50	2	0.51	185264000	18779	45.50	10000	10000	9720	12750	6870	9810	9865.49	0.48	0	-3580	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1273	-68.00	2.16	12	0.15	-145.00	4569.00	15900	20240118	-37.99	9620	20241011	2.49	15900	-37.99	20240118	9620	2.49	20241011	15900	-37.99	20240118	9620	2.49	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
53	20241023	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	130	2	1.33	145572720	14778	35.81	10000	10000	9720	12750	6870	9810	9850.64	0.48	0	-1982	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1284	-68.55	2.18	12	0.11	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
54	20241023	111114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9870	60	2	0.61	122103560	12396	30.04	10000	10000	9720	12750	6870	9810	9850.24	0.48	0	-2365	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1275	-68.07	2.16	12	0.10	-145.00	4569.00	15900	20240118	-37.92	9620	20241011	2.60	15900	-37.92	20240118	9620	2.60	20241011	15900	-37.92	20240118	9620	2.60	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
55	20241023	101118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9850	40	2	0.41	76317200	7742	18.76	10000	10000	9720	12750	6870	9810	9857.56	0.48	0	-2093	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1272	-67.93	2.16	12	0.06	-145.00	4569.00	15900	20240118	-38.05	9620	20241011	2.39	15900	-38.05	20240118	9620	2.39	20241011	15900	-38.05	20240118	9620	2.39	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
56	20241023	091119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	90	2	0.92	30523170	3076	7.45	10000	10000	9810	12750	6870	9810	9923.01	0.48	0	-1664	10056	9932	9846	9722	9636	9890	9680	65	2940	500	6860	10	1	12913226	1278	-68.28	2.17	12	0.02	-145.00	4569.00	15900	20240118	-37.74	9620	20241011	2.91	15900	-37.74	20240118	9620	2.91	20241011	15900	-37.74	20240118	9620	2.91	20241011	0.94	N	274090	500	64 억		62186	N	N	37	N	00	N
57	20241022	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9810	-140	5	-1.41	402923220	40971	125.91	9850	9970	9760	12930	6970	9950	9834.38	0.54	0	-7196	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1267	-67.66	2.15	12	0.32	-145.00	4569.00	15900	20240118	-38.30	9620	20241011	1.98	15900	-38.30	20240118	9620	1.98	20241011	15900	-38.30	20240118	9620	1.98	20241011	0.94	N	274090	500	64 억		69673	N	N	37	N	00	N
58	20241022	151119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9800	-150	5	-1.51	371602950	37780	116.10	9850	9970	9760	12930	6970	9950	9835.97	0.54	0	-6738	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1265	-67.59	2.14	12	0.29	-145.00	4569.00	15900	20240118	-38.36	9620	20241011	1.87	15900	-38.36	20240118	9620	1.87	20241011	15900	-38.36	20240118	9620	1.87	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
59	20241022	141118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9770	-180	5	-1.81	310745660	31565	97.00	9850	9970	9760	12930	6970	9950	9844.63	0.54	0	-6171	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1262	-67.38	2.14	12	0.24	-145.00	4569.00	15900	20240118	-38.55	9620	20241011	1.56	15900	-38.55	20240118	9620	1.56	20241011	15900	-38.55	20240118	9620	1.56	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
60	20241022	131120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9800	-150	5	-1.51	277196280	28140	86.48	9850	9970	9790	12930	6970	9950	9850.61	0.54	0	-3958	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1265	-67.59	2.14	12	0.22	-145.00	4569.00	15900	20240118	-38.36	9620	20241011	1.87	15900	-38.36	20240118	9620	1.87	20241011	15900	-38.36	20240118	9620	1.87	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
61	20241022	121115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9880	-70	5	-0.70	186663430	18914	58.12	9850	9970	9820	12930	6970	9950	9869.06	0.54	0	-3338	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1276	-68.14	2.16	12	0.15	-145.00	4569.00	15900	20240118	-37.86	9620	20241011	2.70	15900	-37.86	20240118	9620	2.70	20241011	15900	-37.86	20240118	9620	2.70	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
62	20241022	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9870	-80	5	-0.80	156569080	15862	48.74	9850	9970	9820	12930	6970	9950	9870.70	0.54	0	-3165	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1275	-68.07	2.16	12	0.12	-145.00	4569.00	15900	20240118	-37.92	9620	20241011	2.60	15900	-37.92	20240118	9620	2.60	20241011	15900	-37.92	20240118	9620	2.60	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
63	20241022	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9850	-100	5	-1.01	111139160	11251	34.57	9850	9970	9830	12930	6970	9950	9878.16	0.54	0	-2041	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1272	-67.93	2.16	12	0.09	-145.00	4569.00	15900	20240118	-38.05	9620	20241011	2.39	15900	-38.05	20240118	9620	2.39	20241011	15900	-38.05	20240118	9620	2.39	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
64	20241022	091113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9870	-80	5	-0.80	30215660	3062	9.41	9850	9920	9850	12930	6970	9950	9867.95	0.54	0	131	10150	10050	9950	9850	9750	10000	9800	65	2980	500	6960	10	1	12913226	1275	-68.07	2.16	12	0.02	-145.00	4569.00	15900	20240118	-37.92	9620	20241011	2.60	15900	-37.92	20240118	9620	2.60	20241011	15900	-37.92	20240118	9620	2.60	20241011	0.94	N	274090	500	64 억		69673	N	N	100	N	00	N
65	20241021	161101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-50	5	-0.50	305940650	30730	74.53	10000	10050	9850	13000	7000	10000	9955.78	0.52	0	1936	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1285	-68.62	2.18	12	0.24	-145.00	4569.00	15900	20240118	-37.42	9620	20241011	3.43	15900	-37.42	20240118	9620	3.43	20241011	15900	-37.42	20240118	9620	3.43	20241011	1.02	N	274090	500	64 억		67737	N	N	100	N	00	N
66	20241021	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-30	5	-0.30	298079100	29940	72.61	10000	10050	9850	13000	7000	10000	9955.88	0.52	0	2041	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1287	-68.76	2.18	12	0.23	-145.00	4569.00	15900	20240118	-37.30	9620	20241011	3.64	15900	-37.30	20240118	9620	3.64	20241011	15900	-37.30	20240118	9620	3.64	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
67	20241021	141112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-60	5	-0.60	244707600	24571	59.59	10000	10050	9850	13000	7000	10000	9959.20	0.52	0	2365	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1284	-68.55	2.18	12	0.19	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
68	20241021	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-20	5	-0.20	186163590	18689	45.32	10000	10050	9850	13000	7000	10000	9961.13	0.52	0	2373	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1289	-68.83	2.18	12	0.14	-145.00	4569.00	15900	20240118	-37.23	9620	20241011	3.74	15900	-37.23	20240118	9620	3.74	20241011	15900	-37.23	20240118	9620	3.74	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
69	20241021	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-10	5	-0.10	158252350	15899	38.56	10000	10050	9850	13000	7000	10000	9953.60	0.52	0	1295	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1290	-68.90	2.19	12	0.12	-145.00	4569.00	15900	20240118	-37.17	9620	20241011	3.85	15900	-37.17	20240118	9620	3.85	20241011	15900	-37.17	20240118	9620	3.85	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
70	20241021	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-10	5	-0.10	148487600	14921	36.19	10000	10050	9850	13000	7000	10000	9951.59	0.52	0	1413	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1290	-68.90	2.19	12	0.12	-145.00	4569.00	15900	20240118	-37.17	9620	20241011	3.85	15900	-37.17	20240118	9620	3.85	20241011	15900	-37.17	20240118	9620	3.85	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
71	20241021	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10050	50	2	0.50	121297710	12204	29.60	10000	10050	9850	13000	7000	10000	9939.18	0.52	0	1753	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1298	-69.31	2.20	12	0.09	-145.00	4569.00	15900	20240118	-36.79	9620	20241011	4.47	15900	-36.79	20240118	9620	4.47	20241011	15900	-36.79	20240118	9620	4.47	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
72	20241021	091104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-100	5	-1.00	40043490	4026	9.76	10000	10000	9880	13000	7000	10000	9946.22	0.52	0	1051	10193	10096	10003	9906	9813	10050	9860	65	3000	500	7000	10	1	12913226	1278	-68.28	2.17	12	0.03	-145.00	4569.00	15900	20240118	-37.74	9620	20241011	2.91	15900	-37.74	20240118	9620	2.91	20241011	15900	-37.74	20240118	9620	2.91	20241011	1.02	N	274090	500	64 억		67737	N	N	54	N	00	N
73	20241018	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-100	5	-0.99	410485390	41210	61.13	10100	10100	9910	13130	7070	10100	9960.82	0.53	0	-1129	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1291	-68.97	2.19	12	0.32	-145.00	4569.00	15900	20240118	-37.11	9620	20241011	3.95	15900	-37.11	20240118	9620	3.95	20241011	15900	-37.11	20240118	9620	3.95	20241011	1.00	N	274090	500	64 억		68866	N	N	54	N	00	N
74	20241018	151130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-100	5	-0.99	392616800	39421	58.47	10100	10100	9910	13130	7070	10100	9959.58	0.53	0	-1176	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1291	-68.97	2.19	12	0.31	-145.00	4569.00	15900	20240118	-37.11	9620	20241011	3.95	15900	-37.11	20240118	9620	3.95	20241011	15900	-37.11	20240118	9620	3.95	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
75	20241018	141129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-150	5	-1.49	324736320	32619	48.38	10100	10100	9910	13130	7070	10100	9955.43	0.53	0	-1598	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1285	-68.62	2.18	12	0.25	-145.00	4569.00	15900	20240118	-37.42	9620	20241011	3.43	15900	-37.42	20240118	9620	3.43	20241011	15900	-37.42	20240118	9620	3.43	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
76	20241018	131115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-160	5	-1.58	276443480	27767	41.19	10100	10100	9910	13130	7070	10100	9955.83	0.53	0	-1541	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1284	-68.55	2.18	12	0.22	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
77	20241018	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-160	5	-1.58	222931170	22391	33.21	10100	10100	9910	13130	7070	10100	9956.28	0.53	0	-816	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1284	-68.55	2.18	12	0.17	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
78	20241018	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-150	5	-1.49	192715480	19352	28.70	10100	10100	9910	13130	7070	10100	9958.43	0.53	0	-720	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1285	-68.62	2.18	12	0.15	-145.00	4569.00	15900	20240118	-37.42	9620	20241011	3.43	15900	-37.42	20240118	9620	3.43	20241011	15900	-37.42	20240118	9620	3.43	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
79	20241018	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-130	5	-1.29	146097630	14676	21.77	10100	10100	9910	13130	7070	10100	9954.87	0.53	0	-234	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1287	-68.76	2.18	12	0.11	-145.00	4569.00	15900	20240118	-37.30	9620	20241011	3.64	15900	-37.30	20240118	9620	3.64	20241011	15900	-37.30	20240118	9620	3.64	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
80	20241018	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10060	-40	5	-0.40	8570540	854	1.27	10100	10100	9950	13130	7070	10100	10035.76	0.53	0	-126	10400	10250	10060	9910	9720	10325	9985	65	3030	500	7070	10	1	12913226	1299	-69.38	2.20	12	0.01	-145.00	4569.00	15900	20240118	-36.73	9620	20241011	4.57	15900	-36.73	20240118	9620	4.57	20241011	15900	-36.73	20240118	9620	4.57	20241011	1.00	N	274090	500	64 억		68866	N	N	62	N	00	N
81	20241017	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	120	2	1.20	674302460	67407	189.66	9980	10210	9870	12970	6990	9980	10003.43	0.55	0	-2173	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1304	-69.66	2.21	12	0.52	-145.00	4569.00	15900	20240118	-36.48	9620	20241011	4.99	15900	-36.48	20240118	9620	4.99	20241011	15900	-36.48	20240118	9620	4.99	20241011	1.02	N	274090	500	64 억		70739	N	N	62	N	00	N
82	20241017	151110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10060	80	2	0.80	626883800	62707	176.44	9980	10210	9870	12970	6990	9980	9997.03	0.55	0	-1681	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1299	-69.38	2.20	12	0.49	-145.00	4569.00	15900	20240118	-36.73	9620	20241011	4.57	15900	-36.73	20240118	9620	4.57	20241011	15900	-36.73	20240118	9620	4.57	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
83	20241017	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	0	3	0.00	581696050	58185	163.71	9980	10210	9870	12970	6990	9980	9997.35	0.55	0	-2031	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1289	-68.83	2.18	12	0.45	-145.00	4569.00	15900	20240118	-37.23	9620	20241011	3.74	15900	-37.23	20240118	9620	3.74	20241011	15900	-37.23	20240118	9620	3.74	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
84	20241017	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-10	5	-0.10	553313610	55337	155.70	9980	10210	9870	12970	6990	9980	9998.98	0.55	0	-3197	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1287	-68.76	2.18	12	0.43	-145.00	4569.00	15900	20240118	-37.30	9620	20241011	3.64	15900	-37.30	20240118	9620	3.64	20241011	15900	-37.30	20240118	9620	3.64	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
85	20241017	121114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10120	140	2	1.40	460582030	46077	129.64	9980	10210	9870	12970	6990	9980	9995.92	0.55	0	-1969	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1307	-69.79	2.21	12	0.36	-145.00	4569.00	15900	20240118	-36.35	9620	20241011	5.20	15900	-36.35	20240118	9620	5.20	20241011	15900	-36.35	20240118	9620	5.20	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
86	20241017	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	200	2	2.00	369135250	37037	104.21	9980	10210	9870	12970	6990	9980	9966.66	0.55	0	1090	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1315	-70.21	2.23	12	0.29	-145.00	4569.00	15900	20240118	-35.97	9620	20241011	5.82	15900	-35.97	20240118	9620	5.82	20241011	15900	-35.97	20240118	9620	5.82	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
87	20241017	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-40	5	-0.40	195358150	19669	55.34	9980	10070	9870	12970	6990	9980	9932.29	0.55	0	-1901	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1284	-68.55	2.18	12	0.15	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
88	20241017	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10050	70	2	0.70	15257930	1524	4.29	9980	10070	9960	12970	6990	9980	10011.77	0.55	0	-508	10220	10100	10030	9910	9840	10065	9875	65	2990	500	6980	10	1	12913226	1298	-69.31	2.20	12	0.01	-145.00	4569.00	15900	20240118	-36.79	9620	20241011	4.47	15900	-36.79	20240118	9620	4.47	20241011	15900	-36.79	20240118	9620	4.47	20241011	1.02	N	274090	500	64 억		70739	N	N	434	N	00	N
89	20241016	161056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-110	5	-1.09	353042790	35231	58.13	10090	10150	9960	13110	7070	10090	10021.14	0.56	0	-1423	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1289	-68.83	2.18	12	0.27	-145.00	4569.00	15900	20240118	-37.23	9620	20241011	3.74	15900	-37.23	20240118	9620	3.74	20241011	15900	-37.23	20240118	9620	3.74	20241011	1.00	N	274090	500	64 억		72214	N	N	434	N	00	N
90	20241016	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	-60	5	-0.59	340711790	33996	56.09	10090	10150	9960	13110	7070	10090	10022.09	0.56	0	-1422	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1295	-69.17	2.20	12	0.26	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
91	20241016	141105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-90	5	-0.89	258856260	25839	42.63	10090	10150	9960	13110	7070	10090	10018.02	0.56	0	197	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1291	-68.97	2.19	12	0.20	-145.00	4569.00	15900	20240118	-37.11	9620	20241011	3.95	15900	-37.11	20240118	9620	3.95	20241011	15900	-37.11	20240118	9620	3.95	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
92	20241016	131059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	-60	5	-0.59	230263190	22984	37.92	10090	10150	9960	13110	7070	10090	10018.38	0.56	0	253	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1295	-69.17	2.20	12	0.18	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
93	20241016	121059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	-60	5	-0.59	208282900	20796	34.31	10090	10150	9960	13110	7070	10090	10015.49	0.56	0	749	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1295	-69.17	2.20	12	0.16	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
94	20241016	111057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10020	-70	5	-0.69	198387480	19807	32.68	10090	10150	9960	13110	7070	10090	10015.99	0.56	0	887	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1294	-69.10	2.19	12	0.15	-145.00	4569.00	15900	20240118	-36.98	9620	20241011	4.16	15900	-36.98	20240118	9620	4.16	20241011	15900	-36.98	20240118	9620	4.16	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
95	20241016	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10040	-50	5	-0.50	103310180	10282	16.97	10090	10150	9970	13110	7070	10090	10047.63	0.56	0	813	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1296	-69.24	2.20	12	0.08	-145.00	4569.00	15900	20240118	-36.86	9620	20241011	4.37	15900	-36.86	20240118	9620	4.37	20241011	15900	-36.86	20240118	9620	4.37	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
96	20241016	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10110	20	2	0.20	21837950	2162	3.57	10090	10150	10080	13110	7070	10090	10100.86	0.56	0	64	10443	10266	10143	9966	9843	10205	9905	65	3020	500	7060	10	1	12913226	1306	-69.72	2.21	12	0.02	-145.00	4569.00	15900	20240118	-36.42	9620	20241011	5.09	15900	-36.42	20240118	9620	5.09	20241011	15900	-36.42	20240118	9620	5.09	20241011	1.00	N	274090	500	64 억		72214	N	N	75	N	00	N
97	20241015	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	-190	5	-1.85	610626560	60457	44.89	10320	10320	10020	13360	7200	10280	10100.18	0.65	0	-12096	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1303	-69.59	2.21	12	0.47	-145.00	4569.00	15900	20240118	-36.54	9620	20241011	4.89	15900	-36.54	20240118	9620	4.89	20241011	15900	-36.54	20240118	9620	4.89	20241011	1.00	N	274090	500	64 억		84111	N	N	75	N	00	N
98	20241015	151101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10150	-130	5	-1.26	589390590	58359	43.33	10320	10320	10020	13360	7200	10280	10099.39	0.65	0	-11195	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1311	-70.00	2.22	12	0.45	-145.00	4569.00	15900	20240118	-36.16	9620	20241011	5.51	15900	-36.16	20240118	9620	5.51	20241011	15900	-36.16	20240118	9620	5.51	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
99	20241015	141101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10050	-230	5	-2.24	457822480	45328	33.66	10320	10320	10020	13360	7200	10280	10100.21	0.65	0	-7978	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1298	-69.31	2.20	12	0.35	-145.00	4569.00	15900	20240118	-36.79	9620	20241011	4.47	15900	-36.79	20240118	9620	4.47	20241011	15900	-36.79	20240118	9620	4.47	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
100	20241015	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	-250	5	-2.43	384745130	38046	28.25	10320	10320	10020	13360	7200	10280	10112.63	0.65	0	-7821	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1295	-69.17	2.20	12	0.29	-145.00	4569.00	15900	20240118	-36.92	9620	20241011	4.26	15900	-36.92	20240118	9620	4.26	20241011	15900	-36.92	20240118	9620	4.26	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
101	20241015	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	-210	5	-2.04	312805230	30887	22.93	10320	10320	10050	13360	7200	10280	10127.41	0.65	0	-7471	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1300	-69.45	2.20	12	0.24	-145.00	4569.00	15900	20240118	-36.67	9620	20241011	4.68	15900	-36.67	20240118	9620	4.68	20241011	15900	-36.67	20240118	9620	4.68	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
102	20241015	111105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	-190	5	-1.85	278977230	27534	20.44	10320	10320	10050	13360	7200	10280	10132.10	0.65	0	-7022	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1303	-69.59	2.21	12	0.21	-145.00	4569.00	15900	20240118	-36.54	9620	20241011	4.89	15900	-36.54	20240118	9620	4.89	20241011	15900	-36.54	20240118	9620	4.89	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
103	20241015	101103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10120	-160	5	-1.56	200932440	19796	14.70	10320	10320	10050	13360	7200	10280	10150.15	0.65	0	-5947	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1307	-69.79	2.21	12	0.15	-145.00	4569.00	15900	20240118	-36.35	9620	20241011	5.20	15900	-36.35	20240118	9620	5.20	20241011	15900	-36.35	20240118	9620	5.20	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
104	20241015	091057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	-80	5	-0.78	61803120	6065	4.50	10320	10320	10120	13360	7200	10280	10190.13	0.65	0	-610	10606	10442	10116	9952	9626	10525	10035	65	3080	500	7190	10	1	12913226	1317	-70.34	2.23	12	0.05	-145.00	4569.00	15900	20240118	-35.85	9620	20241011	6.03	15900	-35.85	20240118	9620	6.03	20241011	15900	-35.85	20240118	9620	6.03	20241011	1.00	N	274090	500	64 억		84111	N	N	1	N	00	N
105	20241014	161031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	570	2	5.87	1346952970	134298	300.95	10000	10280	9790	12620	6800	9710	10028.89	0.60	0	7462	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1327	-70.90	2.25	12	1.04	-145.00	4569.00	15900	20240118	-35.35	9620	20241011	6.86	15900	-35.35	20240118	9620	6.86	20241011	15900	-35.35	20240118	9620	6.86	20241011	1.12	N	274090	500	64 억		77269	N	N	1	N	00	N
106	20241014	151045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	470	2	4.84	1156730500	115718	259.32	10000	10210	9790	12620	6800	9710	9996.12	0.60	0	-708	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1315	-70.21	2.23	12	0.90	-145.00	4569.00	15900	20240118	-35.97	9620	20241011	5.82	15900	-35.97	20240118	9620	5.82	20241011	15900	-35.97	20240118	9620	5.82	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
107	20241014	141044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	360	2	3.71	912097480	91592	205.25	10000	10150	9790	12620	6800	9710	9958.27	0.60	0	-2228	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1300	-69.45	2.20	12	0.71	-145.00	4569.00	15900	20240118	-36.67	9620	20241011	4.68	15900	-36.67	20240118	9620	4.68	20241011	15900	-36.67	20240118	9620	4.68	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
108	20241014	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	260	2	2.68	637785020	64356	144.22	10000	10050	9790	12620	6800	9710	9910.27	0.60	0	-5164	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1287	-68.76	2.18	12	0.50	-145.00	4569.00	15900	20240118	-37.30	9620	20241011	3.64	15900	-37.30	20240118	9620	3.64	20241011	15900	-37.30	20240118	9620	3.64	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
109	20241014	121035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9830	120	2	1.24	565269240	57040	127.82	10000	10050	9790	12620	6800	9710	9910.05	0.60	0	-6245	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1269	-67.79	2.15	12	0.44	-145.00	4569.00	15900	20240118	-38.18	9620	20241011	2.18	15900	-38.18	20240118	9620	2.18	20241011	15900	-38.18	20240118	9620	2.18	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
110	20241014	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9850	140	2	1.44	482477900	48602	108.91	10000	10050	9790	12620	6800	9710	9927.12	0.60	0	-6241	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1272	-67.93	2.16	12	0.38	-145.00	4569.00	15900	20240118	-38.05	9620	20241011	2.39	15900	-38.05	20240118	9620	2.39	20241011	15900	-38.05	20240118	9620	2.39	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
111	20241014	101036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	230	2	2.37	325697860	32678	73.23	10000	10050	9910	12620	6800	9710	9966.88	0.60	0	-2623	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1284	-68.55	2.18	12	0.25	-145.00	4569.00	15900	20240118	-37.48	9620	20241011	3.33	15900	-37.48	20240118	9620	3.33	20241011	15900	-37.48	20240118	9620	3.33	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
112	20241014	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9920	210	2	2.16	173734410	17412	39.02	10000	10050	9910	12620	6800	9710	9977.85	0.60	0	-2354	9983	9846	9733	9596	9483	9835	9585	65	2910	500	6790	10	1	12913226	1281	-68.41	2.17	12	0.13	-145.00	4569.00	15900	20240118	-37.61	9620	20241011	3.12	15900	-37.61	20240118	9620	3.12	20241011	15900	-37.61	20240118	9620	3.12	20241011	1.12	N	274090	500	64 억		77269	N	N	13	N	00	N
113	20241011	161019	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9710	0	3	0.00	429801650	43941	22.78	9710	9870	9620	12620	6800	9710	9781.35	0.63	0	-3763	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1254	-66.97	2.13	12	0.34	-145.00	4569.00	15900	20240118	-38.93	9620	20241011	0.94	15900	-38.93	20240118	9620	0.94	20241011	15900	-38.93	20240118	9620	0.94	20241011	1.10	N	274090	500	64 억		81014	N	N	13	N	00	N
114	20241011	151033	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9750	40	2	0.41	402787050	41162	21.34	9710	9870	9620	12620	6800	9710	9785.41	0.63	0	-4072	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1259	-67.24	2.13	12	0.32	-145.00	4569.00	15900	20240118	-38.68	9620	20241011	1.35	15900	-38.68	20240118	9620	1.35	20241011	15900	-38.68	20240118	9620	1.35	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
115	20241011	141035	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9810	100	2	1.03	303688230	31005	16.08	9710	9870	9620	12620	6800	9710	9794.81	0.63	0	-4117	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1267	-67.66	2.15	12	0.24	-145.00	4569.00	15900	20240118	-38.30	9620	20241011	1.98	15900	-38.30	20240118	9620	1.98	20241011	15900	-38.30	20240118	9620	1.98	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
116	20241011	131036	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9830	120	2	1.24	287310190	29335	15.21	9710	9870	9620	12620	6800	9710	9794.11	0.63	0	-4075	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1269	-67.79	2.15	12	0.23	-145.00	4569.00	15900	20240118	-38.18	9620	20241011	2.18	15900	-38.18	20240118	9620	2.18	20241011	15900	-38.18	20240118	9620	2.18	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
117	20241011	121028	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9810	100	2	1.03	261135240	26667	13.83	9710	9870	9620	12620	6800	9710	9792.45	0.63	0	-3030	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1267	-67.66	2.15	12	0.21	-145.00	4569.00	15900	20240118	-38.30	9620	20241011	1.98	15900	-38.30	20240118	9620	1.98	20241011	15900	-38.30	20240118	9620	1.98	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
118	20241011	111030	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9820	110	2	1.13	232431020	23740	12.31	9710	9870	9620	12620	6800	9710	9790.69	0.63	0	-1910	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1268	-67.72	2.15	12	0.18	-145.00	4569.00	15900	20240118	-38.24	9620	20241011	2.08	15900	-38.24	20240118	9620	2.08	20241011	15900	-38.24	20240118	9620	2.08	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
119	20241011	101039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9820	110	2	1.13	185540460	18955	9.83	9710	9870	9620	12620	6800	9710	9788.47	0.63	0	-1824	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1268	-67.72	2.15	12	0.15	-145.00	4569.00	15900	20240118	-38.24	9620	20241011	2.08	15900	-38.24	20240118	9620	2.08	20241011	15900	-38.24	20240118	9620	2.08	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
120	20241011	091035	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9800	90	2	0.93	64901410	6659	3.45	9710	9850	9620	12620	6800	9710	9746.42	0.63	0	334	10383	10046	9853	9516	9323	9950	9420	65	2910	500	6790	10	1	12913226	1265	-67.59	2.14	12	0.05	-145.00	4569.00	15900	20240118	-38.36	9620	20241011	1.87	15900	-38.36	20240118	9620	1.87	20241011	15900	-38.36	20240118	9620	1.87	20241011	1.10	N	274090	500	64 억		81014	N	N	87	N	00	N
121	20241010	161057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9710	-300	5	-3.00	1874069930	191412	239.79	10140	10190	9660	13010	7010	10010	9790.93	0.54	0	8369	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1254	-66.97	2.13	12	1.48	-145.00	4569.00	15900	20240118	-38.93	9660	20241010	0.52	15900	-38.93	20240118	9660	0.52	20241010	15900	-38.93	20240118	9660	0.52	20241010	1.15	N	274090	500	64 억		70310	N	N	87	N	00	N
122	20241010	151114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9800	-210	5	-2.10	1687604980	172297	215.84	10140	10190	9660	13010	7010	10010	9794.74	0.54	0	9409	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1265	-67.59	2.14	12	1.33	-145.00	4569.00	15900	20240118	-38.36	9660	20241010	1.45	15900	-38.36	20240118	9660	1.45	20241010	15900	-38.36	20240118	9660	1.45	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
123	20241010	141107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9810	-200	5	-2.00	1476133210	150654	188.73	10140	10190	9660	13010	7010	10010	9798.17	0.54	0	11423	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1267	-67.66	2.15	12	1.17	-145.00	4569.00	15900	20240118	-38.30	9660	20241010	1.55	15900	-38.30	20240118	9660	1.55	20241010	15900	-38.30	20240118	9660	1.55	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
124	20241010	131104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9830	-180	5	-1.80	1381233940	140994	176.63	10140	10190	9660	13010	7010	10010	9796.40	0.54	0	13564	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1269	-67.79	2.15	12	1.09	-145.00	4569.00	15900	20240118	-38.18	9660	20241010	1.76	15900	-38.18	20240118	9660	1.76	20241010	15900	-38.18	20240118	9660	1.76	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
125	20241010	121105	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9870	-140	5	-1.40	1283028920	131017	164.13	10140	10190	9660	13010	7010	10010	9792.84	0.54	0	14433	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1275	-68.07	2.16	12	1.01	-145.00	4569.00	15900	20240118	-37.92	9660	20241010	2.17	15900	-37.92	20240118	9660	2.17	20241010	15900	-37.92	20240118	9660	2.17	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
126	20241010	111103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9810	-200	5	-2.00	1112280620	113671	142.40	10140	10190	9660	13010	7010	10010	9785.09	0.54	0	12406	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1267	-67.66	2.15	12	0.88	-145.00	4569.00	15900	20240118	-38.30	9660	20241010	1.55	15900	-38.30	20240118	9660	1.55	20241010	15900	-38.30	20240118	9660	1.55	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
127	20241010	101102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9700	-310	5	-3.10	836650010	85370	106.95	10140	10190	9700	13010	7010	10010	9800.28	0.54	0	13644	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1253	-66.90	2.12	12	0.66	-145.00	4569.00	15900	20240118	-38.99	9700	20241010	0.00	15900	-38.99	20240118	9700	0.00	20241010	15900	-38.99	20240118	9700	0.00	20241010	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
128	20241010	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10050	40	2	0.40	18761290	1863	2.33	10140	10190	10020	13010	7010	10010	10070.47	0.54	0	-981	10556	10282	10116	9842	9676	10200	9760	65	3000	500	7000	10	1	12913226	1298	-69.31	2.20	12	0.01	-145.00	4569.00	15900	20240118	-36.79	9740	20241007	3.18	15900	-36.79	20240118	9740	3.18	20241007	15900	-36.79	20240118	9740	3.18	20241007	1.15	N	274090	500	64 억		70310	N	N	328	N	00	N
129	20241008	161054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10010	-300	5	-2.91	796745510	78823	54.38	10310	10390	9950	13400	7220	10310	10108.96	0.59	0	-2952	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1293	-69.03	2.19	12	0.61	-145.00	4569.00	15900	20240118	-37.04	9740	20241007	2.77	15900	-37.04	20240118	9740	2.77	20241007	15900	-37.04	20240118	9740	2.77	20241007	0.97	N	274090	500	64 억		75770	N	N	328	N	00	N
130	20241008	151104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	-240	5	-2.33	597105800	58853	40.60	10310	10390	10040	13400	7220	10310	10145.72	0.59	0	-4934	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1300	-69.45	2.20	12	0.46	-145.00	4569.00	15900	20240118	-36.67	9740	20241007	3.39	15900	-36.67	20240118	9740	3.39	20241007	15900	-36.67	20240118	9740	3.39	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
131	20241008	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10210	-100	5	-0.97	427890760	42087	29.04	10310	10390	10070	13400	7220	10310	10166.82	0.59	0	-5029	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1318	-70.41	2.23	12	0.33	-145.00	4569.00	15900	20240118	-35.79	9740	20241007	4.83	15900	-35.79	20240118	9740	4.83	20241007	15900	-35.79	20240118	9740	4.83	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
132	20241008	131057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	-90	5	-0.87	390342150	38408	26.50	10310	10390	10070	13400	7220	10310	10163.04	0.59	0	-4489	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1320	-70.48	2.24	12	0.30	-145.00	4569.00	15900	20240118	-35.72	9740	20241007	4.93	15900	-35.72	20240118	9740	4.93	20241007	15900	-35.72	20240118	9740	4.93	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
133	20241008	121058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	-140	5	-1.36	360219010	35452	24.46	10310	10390	10070	13400	7220	10310	10160.75	0.59	0	-3642	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1313	-70.14	2.23	12	0.27	-145.00	4569.00	15900	20240118	-36.04	9740	20241007	4.41	15900	-36.04	20240118	9740	4.41	20241007	15900	-36.04	20240118	9740	4.41	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
134	20241008	111057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10130	-180	5	-1.75	311983070	30693	21.18	10310	10390	10070	13400	7220	10310	10164.63	0.59	0	-2825	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1308	-69.86	2.22	12	0.24	-145.00	4569.00	15900	20240118	-36.29	9740	20241007	4.00	15900	-36.29	20240118	9740	4.00	20241007	15900	-36.29	20240118	9740	4.00	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
135	20241008	101058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10080	-230	5	-2.23	222371500	21846	15.07	10310	10390	10070	13400	7220	10310	10179.05	0.59	0	-3525	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1302	-69.52	2.21	12	0.17	-145.00	4569.00	15900	20240118	-36.60	9740	20241007	3.49	15900	-36.60	20240118	9740	3.49	20241007	15900	-36.60	20240118	9740	3.49	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
136	20241008	091059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	-10	5	-0.10	31654730	3070	2.12	10310	10390	10280	13400	7220	10310	10310.99	0.59	0	-1311	10916	10612	10176	9872	9436	10765	10025	65	3090	500	7210	10	1	12913226	1330	-71.03	2.25	12	0.02	-145.00	4569.00	15900	20240118	-35.22	9740	20241007	5.75	15900	-35.22	20240118	9740	5.75	20241007	15900	-35.22	20240118	9740	5.75	20241007	0.97	N	274090	500	64 억		75770	N	N	1448	N	00	N
137	20241007	161113	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10310	180	2	1.78	1460959140	142629	27.74	10160	10480	9740	13160	7100	10130	10243.06	0.51	0	19730	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1331	-71.10	2.26	12	1.10	-145.00	4569.00	15900	20240118	-35.16	9740	20241007	5.85	15900	-35.16	20240118	9740	5.85	20241007	15900	-35.16	20240118	9740	5.85	20241007	0.97	N	274090	500	64 억		65319	N	N	1448	N	00	N
138	20241007	151026	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10260	130	2	1.28	1386301630	135355	26.32	10160	10480	9740	13160	7100	10130	10242.02	0.51	0	14600	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1325	-70.76	2.25	12	1.05	-145.00	4569.00	15900	20240118	-35.47	9740	20241007	5.34	15900	-35.47	20240118	9740	5.34	20241007	15900	-35.47	20240118	9740	5.34	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
139	20241007	141049	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10290	160	2	1.58	1285254380	125555	24.42	10160	10480	9740	13160	7100	10130	10236.63	0.51	0	13903	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1329	-70.97	2.25	12	0.97	-145.00	4569.00	15900	20240118	-35.28	9740	20241007	5.65	15900	-35.28	20240118	9740	5.65	20241007	15900	-35.28	20240118	9740	5.65	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
140	20241007	131021	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10330	200	2	1.97	1233013190	120463	23.43	10160	10480	9740	13160	7100	10130	10235.67	0.51	0	13317	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1334	-71.24	2.26	12	0.93	-145.00	4569.00	15900	20240118	-35.03	9740	20241007	6.06	15900	-35.03	20240118	9740	6.06	20241007	15900	-35.03	20240118	9740	6.06	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
141	20241007	121050	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10290	160	2	1.58	1159724360	113333	22.04	10160	10480	9740	13160	7100	10130	10232.94	0.51	0	12801	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1329	-70.97	2.25	12	0.88	-145.00	4569.00	15900	20240118	-35.28	9740	20241007	5.65	15900	-35.28	20240118	9740	5.65	20241007	15900	-35.28	20240118	9740	5.65	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
142	20241007	111008	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10450	320	2	3.16	974099130	95364	18.54	10160	10480	9740	13160	7100	10130	10214.59	0.51	0	14519	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1349	-72.07	2.29	12	0.74	-145.00	4569.00	15900	20240118	-34.28	9740	20241007	7.29	15900	-34.28	20240118	9740	7.29	20241007	15900	-34.28	20240118	9740	7.29	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
143	20241007	101001	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10280	150	2	1.48	580373360	57465	11.17	10160	10290	9740	13160	7100	10130	10099.57	0.51	0	12017	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1327	-70.90	2.25	12	0.45	-145.00	4569.00	15900	20240118	-35.35	9740	20241007	5.54	15900	-35.35	20240118	9740	5.54	20241007	15900	-35.35	20240118	9740	5.54	20241007	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
144	20241007	091040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	-30	5	-0.30	78151600	7721	1.50	10160	10170	10030	13160	7100	10130	10121.89	0.51	0	-1645	11316	10722	10276	9682	9236	10500	9460	65	3030	500	7090	10	1	12913226	1304	-69.66	2.21	12	0.06	-145.00	4569.00	15900	20240118	-36.48	9830	20241004	2.75	15900	-36.48	20240118	9830	2.75	20241004	15900	-36.48	20240118	9830	2.75	20241004	0.97	N	274090	500	64 억		65319	N	N	16	N	00	N
145	20241004	160934	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10130	-630	5	-5.86	5181203460	510914	2172.99	10760	10870	9830	13980	7540	10760	10141.05	0.62	0	-15687	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1308	-69.86	2.22	12	3.96	-145.00	4569.00	15900	20240118	-36.29	9830	20241004	3.05	15900	-36.29	20240118	9830	3.05	20241004	15900	-36.29	20240118	9830	3.05	20241004	0.96	N	274090	500	64 억		79814	N	N	16	N	00	N
146	20241004	150948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10160	-600	5	-5.58	5151463440	507982	2160.52	10760	10870	9830	13980	7540	10760	10141.04	0.62	0	-15580	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1312	-70.07	2.22	12	3.93	-145.00	4569.00	15900	20240118	-36.10	9830	20241004	3.36	15900	-36.10	20240118	9830	3.36	20241004	15900	-36.10	20240118	9830	3.36	20241004	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
147	20241004	140931	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10100	-660	5	-6.13	4844864360	477795	2032.13	10760	10870	9830	13980	7540	10760	10140.05	0.62	0	-9809	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1304	-69.66	2.21	12	3.70	-145.00	4569.00	15900	20240118	-36.48	9830	20241004	2.75	15900	-36.48	20240118	9830	2.75	20241004	15900	-36.48	20240118	9830	2.75	20241004	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
148	20241004	130945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10070	-690	5	-6.41	4697615630	463141	1969.81	10760	10870	9830	13980	7540	10760	10142.95	0.62	0	-7660	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1300	-69.45	2.20	12	3.59	-145.00	4569.00	15900	20240118	-36.67	9830	20241004	2.44	15900	-36.67	20240118	9830	2.44	20241004	15900	-36.67	20240118	9830	2.44	20241004	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
149	20241004	120944	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10010	-750	5	-6.97	4311091030	424608	1805.92	10760	10870	9830	13980	7540	10760	10153.11	0.62	0	3021	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1293	-69.03	2.19	12	3.29	-145.00	4569.00	15900	20240118	-37.04	9830	20241004	1.83	15900	-37.04	20240118	9830	1.83	20241004	15900	-37.04	20240118	9830	1.83	20241004	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
150	20241004	110935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10250	-510	5	-4.74	2455787630	238697	1015.21	10760	10870	9950	13980	7540	10760	10288.31	0.62	0	32181	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1324	-70.69	2.24	12	1.85	-145.00	4569.00	15900	20240118	-35.53	9950	20241004	3.02	15900	-35.53	20240118	9950	3.02	20241004	15900	-35.53	20240118	9950	3.02	20241004	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
151	20241004	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10270	-490	5	-4.55	1221267220	117142	498.22	10760	10870	10160	13980	7540	10760	10425.53	0.62	0	24796	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1326	-70.83	2.25	12	0.91	-145.00	4569.00	15900	20240118	-35.41	10000	20240621	2.70	15900	-35.41	20240118	10000	2.70	20240621	15900	-35.41	20240118	10000	2.70	20240621	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
152	20241004	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	80	2	0.74	16483770	1524	6.48	10760	10840	10760	13980	7540	10760	10816.12	0.62	0	-218	10960	10860	10800	10700	10640	10830	10670	65	3220	500	7530	10	1	12913226	1400	-74.76	2.37	12	0.01	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	0.96	N	274090	500	64 억		79814	N	N	0	N	00	N
153	20241002	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-80	5	-0.74	249416020	23102	53.03	10840	10900	10740	14090	7590	10840	10796.32	0.65	0	-4250	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1389	-74.21	2.36	12	0.18	-145.00	4569.00	15900	20240118	-32.33	10000	20240621	7.60	15900	-32.33	20240118	10000	7.60	20240621	15900	-32.33	20240118	10000	7.60	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
154	20241002	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-30	5	-0.28	239448960	22176	50.90	10840	10900	10740	14090	7590	10840	10797.66	0.65	0	-4050	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1396	-74.55	2.37	12	0.17	-145.00	4569.00	15900	20240118	-32.01	10000	20240621	8.10	15900	-32.01	20240118	10000	8.10	20240621	15900	-32.01	20240118	10000	8.10	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
155	20241002	140945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-30	5	-0.28	172104600	15924	36.55	10840	10900	10740	14090	7590	10840	10807.87	0.65	0	-1670	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1396	-74.55	2.37	12	0.12	-145.00	4569.00	15900	20240118	-32.01	10000	20240621	8.10	15900	-32.01	20240118	10000	8.10	20240621	15900	-32.01	20240118	10000	8.10	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
156	20241002	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	40	2	0.37	155854700	14425	33.11	10840	10900	10740	14090	7590	10840	10804.49	0.65	0	-1004	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1405	-75.03	2.38	12	0.11	-145.00	4569.00	15900	20240118	-31.57	10000	20240621	8.80	15900	-31.57	20240118	10000	8.80	20240621	15900	-31.57	20240118	10000	8.80	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
157	20241002	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-40	5	-0.37	128849910	11933	27.39	10840	10900	10740	14090	7590	10840	10797.78	0.65	0	-1034	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1395	-74.48	2.36	12	0.09	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
158	20241002	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	-20	5	-0.18	95591010	8854	20.32	10840	10900	10740	14090	7590	10840	10796.36	0.65	0	-256	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1397	-74.62	2.37	12	0.07	-145.00	4569.00	15900	20240118	-31.95	10000	20240621	8.20	15900	-31.95	20240118	10000	8.20	20240621	15900	-31.95	20240118	10000	8.20	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
159	20241002	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-30	5	-0.28	87171070	8078	18.54	10840	10900	10740	14090	7590	10840	10791.17	0.65	0	-138	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1396	-74.55	2.37	12	0.06	-145.00	4569.00	15900	20240118	-32.01	10000	20240621	8.10	15900	-32.01	20240118	10000	8.10	20240621	15900	-32.01	20240118	10000	8.10	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N
160	20241002	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-40	5	-0.37	32766150	3041	6.98	10840	10840	10740	14090	7590	10840	10774.79	0.65	0	352	11086	10962	10866	10742	10646	10915	10695	65	3250	500	7580	10	1	12913226	1395	-74.48	2.36	12	0.02	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	0.96	N	274090	500	64 억		84064	N	N	80	N	00	N