KissMeData/265560/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	161147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	-100	5	-1.19	67480640	8153	69.39	8380	8420	8190	10930	5890	8410	8276.77	0.00	0	2180	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	888	14.58	1.42	12	0.08	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
3	20241031	151207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	-100	5	-1.19	64368640	7779	66.20	8380	8420	8190	10930	5890	8410	8274.67	0.00	0	2206	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	888	14.58	1.42	12	0.07	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
4	20241031	141204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	-60	5	-0.71	61961540	7490	63.74	8380	8420	8190	10930	5890	8410	8272.57	0.00	0	2182	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	893	14.65	1.42	12	0.07	570.00	5860.00	13360	20231103	-37.50	6340	20240806	31.70	10410	-19.79	20240102	6340	31.70	20240806	13360	-37.50	20231103	6340	31.70	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
5	20241031	131204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	-100	5	-1.19	49074580	5941	50.56	8380	8420	8190	10930	5890	8410	8260.32	0.00	0	2195	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	888	14.58	1.42	12	0.06	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
6	20241031	121202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-110	5	-1.31	35605470	4317	36.74	8380	8420	8190	10930	5890	8410	8247.73	0.00	0	1018	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	887	14.56	1.42	12	0.04	570.00	5860.00	13360	20231103	-37.87	6340	20240806	30.91	10410	-20.27	20240102	6340	30.91	20240806	13360	-37.87	20231103	6340	30.91	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
7	20241031	111200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-140	5	-1.66	32638820	3959	33.69	8380	8420	8190	10930	5890	8410	8244.21	0.00	0	890	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	884	14.51	1.41	12	0.04	570.00	5860.00	13360	20231103	-38.10	6340	20240806	30.44	10410	-20.56	20240102	6340	30.44	20240806	13360	-38.10	20231103	6340	30.44	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
8	20241031	101202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-70	5	-0.83	25539730	3099	26.37	8380	8420	8190	10930	5890	8410	8241.28	0.00	0	659	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	892	14.63	1.42	12	0.03	570.00	5860.00	13360	20231103	-37.57	6340	20240806	31.55	10410	-19.88	20240102	6340	31.55	20240806	13360	-37.57	20231103	6340	31.55	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
9	20241031	091201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	-100	5	-1.19	2537220	305	2.60	8380	8420	8310	10930	5890	8410	8318.75	0.00	0	42	8663	8536	8473	8346	8283	8505	8315	53	2520	500	5880	10	1	10690180	888	14.58	1.42	12	0.00	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.38	N	265560	500	53 억		0	N	N	0	N	00	N
10	20241030	161157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	-190	5	-2.21	99669090	11750	77.55	8590	8600	8410	11180	6020	8600	8482.99	0.00	0	-1246	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	899	14.75	1.44	12	0.11	570.00	5860.00	13360	20231103	-37.05	6340	20240806	32.65	10410	-19.21	20240102	6340	32.65	20240806	13360	-37.05	20231103	6340	32.65	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
11	20241030	151226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	-150	5	-1.74	94235670	11104	73.28	8590	8600	8420	11180	6020	8600	8486.64	0.00	0	-1082	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	903	14.82	1.44	12	0.10	570.00	5860.00	13360	20231103	-36.75	6340	20240806	33.28	10410	-18.83	20240102	6340	33.28	20240806	13360	-36.75	20231103	6340	33.28	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
12	20241030	141200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	-90	5	-1.05	66117670	7774	51.31	8590	8600	8460	11180	6020	8600	8504.97	0.00	0	663	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	910	14.93	1.45	12	0.07	570.00	5860.00	13360	20231103	-36.30	6340	20240806	34.23	10410	-18.25	20240102	6340	34.23	20240806	13360	-36.30	20231103	6340	34.23	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
13	20241030	131207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	-70	5	-0.81	59911650	7042	46.48	8590	8600	8460	11180	6020	8600	8507.76	0.00	0	820	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	912	14.96	1.46	12	0.07	570.00	5860.00	13360	20231103	-36.15	6340	20240806	34.54	10410	-18.06	20240102	6340	34.54	20240806	13360	-36.15	20231103	6340	34.54	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
14	20241030	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-110	5	-1.28	56413160	6630	43.76	8590	8600	8460	11180	6020	8600	8508.77	0.00	0	1147	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	908	14.89	1.45	12	0.06	570.00	5860.00	13360	20231103	-36.45	6340	20240806	33.91	10410	-18.44	20240102	6340	33.91	20240806	13360	-36.45	20231103	6340	33.91	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
15	20241030	111203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-110	5	-1.28	36401930	4278	28.23	8590	8600	8480	11180	6020	8600	8509.10	0.00	0	1147	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	908	14.89	1.45	12	0.04	570.00	5860.00	13360	20231103	-36.45	6340	20240806	33.91	10410	-18.44	20240102	6340	33.91	20240806	13360	-36.45	20231103	6340	33.91	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
16	20241030	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	-60	5	-0.70	28129040	3304	21.81	8590	8600	8490	11180	6020	8600	8513.63	0.00	0	1363	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	913	14.98	1.46	12	0.03	570.00	5860.00	13360	20231103	-36.08	6340	20240806	34.70	10410	-17.96	20240102	6340	34.70	20240806	13360	-36.08	20231103	6340	34.70	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
17	20241030	091204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	-20	5	-0.23	16450260	1932	12.75	8590	8600	8490	11180	6020	8600	8514.63	0.00	0	923	8986	8792	8666	8472	8346	8730	8410	53	2580	500	6020	10	1	10690180	917	15.05	1.46	12	0.02	570.00	5860.00	13360	20231103	-35.78	6340	20240806	35.33	10410	-17.58	20240102	6340	35.33	20240806	13360	-35.78	20231103	6340	35.33	20240806	1.41	N	265560	500	53 억		0	N	N	0	N	00	N
18	20241029	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8600	-210	5	-2.38	128427870	14880	146.70	8840	8860	8540	11450	6170	8810	8630.98	0.00	0	-429	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	919	15.09	1.47	12	0.14	570.00	5860.00	13360	20231103	-35.63	6340	20240806	35.65	10410	-17.39	20240102	6340	35.65	20240806	13360	-35.63	20231103	6340	35.65	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
19	20241029	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	-240	5	-2.72	122052270	14137	139.38	8840	8860	8540	11450	6170	8810	8633.53	0.00	0	-775	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	916	15.04	1.46	12	0.13	570.00	5860.00	13360	20231103	-35.85	6340	20240806	35.17	10410	-17.68	20240102	6340	35.17	20240806	13360	-35.85	20231103	6340	35.17	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
20	20241029	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8600	-210	5	-2.38	105117580	12160	119.89	8840	8860	8540	11450	6170	8810	8644.54	0.00	0	-1344	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	919	15.09	1.47	12	0.11	570.00	5860.00	13360	20231103	-35.63	6340	20240806	35.65	10410	-17.39	20240102	6340	35.65	20240806	13360	-35.63	20231103	6340	35.65	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
21	20241029	131128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	-270	5	-3.06	85548430	9878	97.39	8840	8860	8540	11450	6170	8810	8660.50	0.00	0	-2211	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	913	14.98	1.46	12	0.09	570.00	5860.00	13360	20231103	-36.08	6340	20240806	34.70	10410	-17.96	20240102	6340	34.70	20240806	13360	-36.08	20231103	6340	34.70	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
22	20241029	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	-180	5	-2.04	70630950	8138	80.23	8840	8860	8560	11450	6170	8810	8679.15	0.00	0	-1986	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	923	15.14	1.47	12	0.08	570.00	5860.00	13360	20231103	-35.40	6340	20240806	36.12	10410	-17.10	20240102	6340	36.12	20240806	13360	-35.40	20231103	6340	36.12	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
23	20241029	111147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	-200	5	-2.27	52105100	5987	59.03	8840	8860	8560	11450	6170	8810	8703.04	0.00	0	-2338	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	920	15.11	1.47	12	0.06	570.00	5860.00	13360	20231103	-35.55	6340	20240806	35.80	10410	-17.29	20240102	6340	35.80	20240806	13360	-35.55	20231103	6340	35.80	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
24	20241029	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8700	-110	5	-1.25	24206710	2761	27.22	8840	8860	8700	11450	6170	8810	8767.37	0.00	0	-776	8876	8842	8796	8762	8716	8860	8780	53	2640	500	6160	10	1	10690180	930	15.26	1.48	12	0.03	570.00	5860.00	13360	20231103	-34.88	6340	20240806	37.22	10410	-16.43	20240102	6340	37.22	20240806	13360	-34.88	20231103	6340	37.22	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
25	20241028	161115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-30	5	-0.34	74481680	8457	66.04	8760	8830	8750	11490	6190	8840	8807.10	0.00	0	-349	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	942	15.46	1.50	12	0.08	570.00	5860.00	13360	20231103	-34.06	6340	20240806	38.96	10410	-15.37	20240102	6340	38.96	20240806	13360	-34.06	20231103	6340	38.96	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
26	20241028	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-30	5	-0.34	61046420	6932	54.14	8760	8830	8750	11490	6190	8840	8806.47	0.00	0	-165	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	942	15.46	1.50	12	0.06	570.00	5860.00	13360	20231103	-34.06	6340	20240806	38.96	10410	-15.37	20240102	6340	38.96	20240806	13360	-34.06	20231103	6340	38.96	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
27	20241028	141126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-20	5	-0.23	53546290	6081	47.49	8760	8830	8750	11490	6190	8840	8805.51	0.00	0	-54	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	943	15.47	1.51	12	0.06	570.00	5860.00	13360	20231103	-33.98	6340	20240806	39.12	10410	-15.27	20240102	6340	39.12	20240806	13360	-33.98	20231103	6340	39.12	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
28	20241028	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-30	5	-0.34	47498710	5395	42.13	8760	8830	8750	11490	6190	8840	8804.21	0.00	0	-38	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	942	15.46	1.50	12	0.05	570.00	5860.00	13360	20231103	-34.06	6340	20240806	38.96	10410	-15.37	20240102	6340	38.96	20240806	13360	-34.06	20231103	6340	38.96	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
29	20241028	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-30	5	-0.34	30736550	3492	27.27	8760	8830	8750	11490	6190	8840	8801.99	0.00	0	11	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	942	15.46	1.50	12	0.03	570.00	5860.00	13360	20231103	-34.06	6340	20240806	38.96	10410	-15.37	20240102	6340	38.96	20240806	13360	-34.06	20231103	6340	38.96	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
30	20241028	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-40	5	-0.45	20626300	2344	18.31	8760	8830	8750	11490	6190	8840	8799.62	0.00	0	59	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	941	15.44	1.50	12	0.02	570.00	5860.00	13360	20231103	-34.13	6340	20240806	38.80	10410	-15.47	20240102	6340	38.80	20240806	13360	-34.13	20231103	6340	38.80	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
31	20241028	101108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8750	-90	5	-1.02	12333200	1402	10.95	8760	8830	8750	11490	6190	8840	8796.86	0.00	0	205	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	935	15.35	1.49	12	0.01	570.00	5860.00	13360	20231103	-34.51	6340	20240806	38.01	10410	-15.95	20240102	6340	38.01	20240806	13360	-34.51	20231103	6340	38.01	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
32	20241028	091117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-20	5	-0.23	3521880	402	3.14	8760	8820	8760	11490	6190	8840	8760.90	0.00	0	126	8986	8912	8836	8762	8686	8875	8725	53	2650	500	6180	10	1	10690180	943	15.47	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.98	6340	20240806	39.12	10410	-15.27	20240102	6340	39.12	20240806	13360	-33.98	20231103	6340	39.12	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
33	20241025	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-30	5	-0.34	113453290	12802	105.37	8860	8910	8760	11530	6210	8870	8862.16	0.00	0	-351	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	945	15.51	1.51	12	0.12	570.00	5860.00	13360	20231103	-33.83	6340	20240806	39.43	10410	-15.08	20240102	6340	39.43	20240806	13360	-33.83	20231103	6340	39.43	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
34	20241025	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-30	5	-0.34	111826730	12618	103.86	8860	8910	8760	11530	6210	8870	8862.48	0.00	0	-335	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	945	15.51	1.51	12	0.12	570.00	5860.00	13360	20231103	-33.83	6340	20240806	39.43	10410	-15.08	20240102	6340	39.43	20240806	13360	-33.83	20231103	6340	39.43	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
35	20241025	141120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-10	5	-0.11	88972610	10026	82.53	8860	8910	8760	11530	6210	8870	8874.19	0.00	0	-609	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	947	15.54	1.51	12	0.09	570.00	5860.00	13360	20231103	-33.68	6340	20240806	39.75	10410	-14.89	20240102	6340	39.75	20240806	13360	-33.68	20231103	6340	39.75	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
36	20241025	131120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	10	2	0.11	75176480	8472	69.73	8860	8910	8760	11530	6210	8870	8873.52	0.00	0	-601	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	949	15.58	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
37	20241025	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	10	2	0.11	53902600	6076	50.01	8860	8910	8760	11530	6210	8870	8871.40	0.00	0	-139	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	949	15.58	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
38	20241025	111118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	10	2	0.11	40018600	4510	37.12	8860	8910	8760	11530	6210	8870	8873.30	0.00	0	-4	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	949	15.58	1.52	12	0.04	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
39	20241025	101118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	30	2	0.34	20953820	2362	19.44	8860	8910	8760	11530	6210	8870	8871.22	0.00	0	154	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	951	15.61	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.38	6340	20240806	40.38	10410	-14.51	20240102	6340	40.38	20240806	13360	-33.38	20231103	6340	40.38	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
40	20241025	091123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-60	5	-0.68	2896550	329	2.71	8860	8870	8760	11530	6210	8870	8804.10	0.00	0	-1	9176	9022	8776	8622	8376	9100	8700	53	2660	500	6200	10	1	10690180	942	15.46	1.50	12	0.00	570.00	5860.00	13360	20231103	-34.06	6340	20240806	38.96	10410	-15.37	20240102	6340	38.96	20240806	13360	-34.06	20231103	6340	38.96	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
41	20241024	161057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-20	5	-0.22	107660210	12124	70.97	8850	8930	8530	11550	6230	8890	8880.07	0.00	0	-686	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	948	15.56	1.51	12	0.11	570.00	5860.00	13360	20231103	-33.61	6340	20240806	39.91	10410	-14.79	20240102	6340	39.91	20240806	13360	-33.61	20231103	6340	39.91	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
42	20241024	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	-130	5	-1.46	103857180	11695	68.46	8850	8930	8530	11550	6230	8890	8880.48	0.00	0	-543	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	936	15.37	1.49	12	0.11	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
43	20241024	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	76721420	8616	50.43	8850	8930	8820	11550	6230	8890	8904.53	0.00	0	-728	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.38	6340	20240806	40.38	10410	-14.51	20240102	6340	40.38	20240806	13360	-33.38	20231103	6340	40.38	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
44	20241024	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	40	2	0.45	63236010	7103	41.58	8850	8930	8820	11550	6230	8890	8902.72	0.00	0	-547	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	955	15.67	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.16	6340	20240806	40.85	10410	-14.22	20240102	6340	40.85	20240806	13360	-33.16	20231103	6340	40.85	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
45	20241024	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	40	2	0.45	43943780	4940	28.92	8850	8930	8820	11550	6230	8890	8895.50	0.00	0	-520	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	955	15.67	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.16	6340	20240806	40.85	10410	-14.22	20240102	6340	40.85	20240806	13360	-33.16	20231103	6340	40.85	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
46	20241024	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	20	2	0.22	29696230	3342	19.56	8850	8910	8820	11550	6230	8890	8885.77	0.00	0	-509	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	952	15.63	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.31	6340	20240806	40.54	10410	-14.41	20240102	6340	40.54	20240806	13360	-33.31	20231103	6340	40.54	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
47	20241024	101007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	0	3	0.00	14978480	1688	9.88	8850	8900	8820	11550	6230	8890	8873.51	0.00	0	-389	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	950	15.60	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.46	6340	20240806	40.22	10410	-14.60	20240102	6340	40.22	20240806	13360	-33.46	20231103	6340	40.22	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
48	20241024	091134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-30	5	-0.34	992930	112	0.66	8850	8900	8850	11550	6230	8890	8865.45	0.00	0	-54	9076	8982	8836	8742	8596	9030	8790	53	2660	500	6220	10	1	10690180	947	15.54	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.68	6340	20240806	39.75	10410	-14.89	20240102	6340	39.75	20240806	13360	-33.68	20231103	6340	39.75	20240806	1.44	N	265560	500	53 억		0	N	N	0	N	00	N
49	20241023	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	160	2	1.83	151215980	17082	82.75	8690	8930	8690	11340	6120	8730	8852.36	0.00	0	-1741	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	950	15.60	1.52	12	0.16	570.00	5860.00	13360	20231103	-33.46	6340	20240806	40.22	10410	-14.60	20240102	6340	40.22	20240806	13360	-33.46	20231103	6340	40.22	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
50	20241023	151127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	140	2	1.60	150682750	17022	82.46	8690	8930	8690	11340	6120	8730	8852.24	0.00	0	-1739	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	948	15.56	1.51	12	0.16	570.00	5860.00	13360	20231103	-33.61	6340	20240806	39.91	10410	-14.79	20240102	6340	39.91	20240806	13360	-33.61	20231103	6340	39.91	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
51	20241023	141135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	160	2	1.83	138849120	15689	76.01	8690	8930	8690	11340	6120	8730	8850.09	0.00	0	-1885	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	950	15.60	1.52	12	0.15	570.00	5860.00	13360	20231103	-33.46	6340	20240806	40.22	10410	-14.60	20240102	6340	40.22	20240806	13360	-33.46	20231103	6340	40.22	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
52	20241023	131115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	160	2	1.83	123258770	13935	67.51	8690	8930	8690	11340	6120	8730	8845.27	0.00	0	-1992	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	950	15.60	1.52	12	0.13	570.00	5860.00	13360	20231103	-33.46	6340	20240806	40.22	10410	-14.60	20240102	6340	40.22	20240806	13360	-33.46	20231103	6340	40.22	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
53	20241023	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	130	2	1.49	105308040	11912	57.71	8690	8930	8690	11340	6120	8730	8840.50	0.00	0	-1876	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	947	15.54	1.51	12	0.11	570.00	5860.00	13360	20231103	-33.68	6340	20240806	39.75	10410	-14.89	20240102	6340	39.75	20240806	13360	-33.68	20231103	6340	39.75	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
54	20241023	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	120	2	1.37	90740560	10265	49.73	8690	8930	8690	11340	6120	8730	8839.80	0.00	0	-1959	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	946	15.53	1.51	12	0.10	570.00	5860.00	13360	20231103	-33.76	6340	20240806	39.59	10410	-14.99	20240102	6340	39.59	20240806	13360	-33.76	20231103	6340	39.59	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
55	20241023	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	120	2	1.37	76749500	8683	42.06	8690	8930	8690	11340	6120	8730	8839.05	0.00	0	-2006	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	946	15.53	1.51	12	0.08	570.00	5860.00	13360	20231103	-33.76	6340	20240806	39.59	10410	-14.99	20240102	6340	39.59	20240806	13360	-33.76	20231103	6340	39.59	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
56	20241023	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	150	2	1.72	50314670	5674	27.49	8690	8930	8690	11340	6120	8730	8867.58	0.00	0	-1548	9143	8936	8723	8516	8303	8830	8410	53	2610	500	6110	10	1	10690180	949	15.58	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.43	N	265560	500	53 억		0	N	N	0	N	00	N
57	20241022	161056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8730	-190	5	-2.13	180487990	20571	130.37	8900	8930	8510	11590	6250	8920	8773.91	0.00	0	1516	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	933	15.32	1.49	12	0.19	570.00	5860.00	13360	20231103	-34.66	6340	20240806	37.70	10410	-16.14	20240102	6340	37.70	20240806	13360	-34.66	20231103	6340	37.70	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
58	20241022	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-120	5	-1.35	173354020	19757	125.21	8900	8930	8510	11590	6250	8920	8774.31	0.00	0	1980	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	941	15.44	1.50	12	0.18	570.00	5860.00	13360	20231103	-34.13	6340	20240806	38.80	10410	-15.47	20240102	6340	38.80	20240806	13360	-34.13	20231103	6340	38.80	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
59	20241022	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-100	5	-1.12	161422460	18405	116.64	8900	8930	8510	11590	6250	8920	8770.58	0.00	0	2204	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	943	15.47	1.51	12	0.17	570.00	5860.00	13360	20231103	-33.98	6340	20240806	39.12	10410	-15.27	20240102	6340	39.12	20240806	13360	-33.98	20231103	6340	39.12	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
60	20241022	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8730	-190	5	-2.13	146473860	16707	105.88	8900	8930	8510	11590	6250	8920	8767.21	0.00	0	2198	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	933	15.32	1.49	12	0.16	570.00	5860.00	13360	20231103	-34.66	6340	20240806	37.70	10410	-16.14	20240102	6340	37.70	20240806	13360	-34.66	20231103	6340	37.70	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
61	20241022	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-100	5	-1.12	129994970	14835	94.02	8900	8930	8510	11590	6250	8920	8762.72	0.00	0	2269	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	943	15.47	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.98	6340	20240806	39.12	10410	-15.27	20240102	6340	39.12	20240806	13360	-33.98	20231103	6340	39.12	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
62	20241022	111101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-120	5	-1.35	113578600	12971	82.20	8900	8930	8510	11590	6250	8920	8756.35	0.00	0	2315	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	941	15.44	1.50	12	0.12	570.00	5860.00	13360	20231103	-34.13	6340	20240806	38.80	10410	-15.47	20240102	6340	38.80	20240806	13360	-34.13	20231103	6340	38.80	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
63	20241022	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8790	-130	5	-1.46	73638770	8396	53.21	8900	8930	8510	11590	6250	8920	8770.70	0.00	0	1992	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	940	15.42	1.50	12	0.08	570.00	5860.00	13360	20231103	-34.21	6340	20240806	38.64	10410	-15.56	20240102	6340	38.64	20240806	13360	-34.21	20231103	6340	38.64	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
64	20241022	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8740	-180	5	-2.02	42464680	4849	30.73	8900	8930	8510	11590	6250	8920	8757.41	0.00	0	1112	9133	9026	8963	8856	8793	9080	8910	53	2670	500	6240	10	1	10690180	934	15.33	1.49	12	0.05	570.00	5860.00	13360	20231103	-34.58	6340	20240806	37.85	10410	-16.04	20240102	6340	37.85	20240806	13360	-34.58	20231103	6340	37.85	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
65	20241021	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-140	5	-1.55	140924000	15671	117.98	8900	9070	8900	11770	6350	9060	8992.79	0.00	0	153	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	954	15.65	1.52	12	0.15	570.00	5860.00	13360	20231103	-33.23	6340	20240806	40.69	10410	-14.31	20240102	6340	40.69	20240806	13360	-33.23	20231103	6340	40.69	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
66	20241021	151058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-130	5	-1.43	137649310	15304	115.21	8900	9070	8900	11770	6350	9060	8994.34	0.00	0	219	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	955	15.67	1.52	12	0.14	570.00	5860.00	13360	20231103	-33.16	6340	20240806	40.85	10410	-14.22	20240102	6340	40.85	20240806	13360	-33.16	20231103	6340	40.85	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
67	20241021	141102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-60	5	-0.66	121288310	13480	101.48	8900	9070	8900	11770	6350	9060	8997.65	0.00	0	321	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	962	15.79	1.54	12	0.13	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
68	20241021	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	-160	5	-1.77	102039210	11338	85.36	8900	9070	8900	11770	6350	9060	8999.75	0.00	0	662	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	951	15.61	1.52	12	0.11	570.00	5860.00	13360	20231103	-33.38	6340	20240806	40.38	10410	-14.51	20240102	6340	40.38	20240806	13360	-33.38	20231103	6340	40.38	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
69	20241021	121058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-30	5	-0.33	69004570	7654	57.62	8900	9070	8900	11770	6350	9060	9015.49	0.00	0	751	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	965	15.84	1.54	12	0.07	570.00	5860.00	13360	20231103	-32.41	6340	20240806	42.43	10410	-13.26	20240102	6340	42.43	20240806	13360	-32.41	20231103	6340	42.43	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
70	20241021	111052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	0	3	0.00	51038080	5664	42.64	8900	9070	8900	11770	6350	9060	9010.96	0.00	0	812	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	969	15.89	1.55	12	0.05	570.00	5860.00	13360	20231103	-32.19	6340	20240806	42.90	10410	-12.97	20240102	6340	42.90	20240806	13360	-32.19	20231103	6340	42.90	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
71	20241021	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	0	3	0.00	35834950	3986	30.01	8900	9060	8900	11770	6350	9060	8990.20	0.00	0	896	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	969	15.89	1.55	12	0.04	570.00	5860.00	13360	20231103	-32.19	6340	20240806	42.90	10410	-12.97	20240102	6340	42.90	20240806	13360	-32.19	20231103	6340	42.90	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
72	20241021	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-60	5	-0.66	16207310	1809	13.62	8900	9040	8900	11770	6350	9060	8959.26	0.00	0	387	9206	9132	9076	9002	8946	9105	8975	53	2710	500	6340	10	1	10690180	962	15.79	1.54	12	0.02	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.45	N	265560	500	53 억		0	N	N	0	N	00	N
73	20241018	161053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-40	5	-0.44	121050910	13283	96.67	9090	9150	9020	11830	6370	9100	9113.30	0.00	0	-1541	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	969	15.89	1.55	12	0.12	570.00	5860.00	13360	20231103	-32.19	6340	20240806	42.90	10410	-12.97	20240102	6340	42.90	20240806	13360	-32.19	20231103	6340	42.90	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
74	20241018	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9090	-10	5	-0.11	119445580	13106	95.38	9090	9150	9020	11830	6370	9100	9113.81	0.00	0	-1522	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	972	15.95	1.55	12	0.12	570.00	5860.00	13360	20231103	-31.96	6340	20240806	43.38	10410	-12.68	20240102	6340	43.38	20240806	13360	-31.96	20231103	6340	43.38	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
75	20241018	141119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	0	3	0.00	105072400	11527	83.89	9090	9150	9020	11830	6370	9100	9115.33	0.00	0	-1391	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	973	15.96	1.55	12	0.11	570.00	5860.00	13360	20231103	-31.89	6340	20240806	43.53	10410	-12.58	20240102	6340	43.53	20240806	13360	-31.89	20231103	6340	43.53	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
76	20241018	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	20	2	0.22	87224500	9567	69.62	9090	9150	9020	11830	6370	9100	9117.23	0.00	0	-1249	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	975	16.00	1.56	12	0.09	570.00	5860.00	13360	20231103	-31.74	6340	20240806	43.85	10410	-12.39	20240102	6340	43.85	20240806	13360	-31.74	20231103	6340	43.85	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
77	20241018	121119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	20	2	0.22	69658900	7640	55.60	9090	9150	9020	11830	6370	9100	9117.66	0.00	0	-1249	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	975	16.00	1.56	12	0.07	570.00	5860.00	13360	20231103	-31.74	6340	20240806	43.85	10410	-12.39	20240102	6340	43.85	20240806	13360	-31.74	20231103	6340	43.85	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
78	20241018	111113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	20	2	0.22	54264410	5951	43.31	9090	9150	9020	11830	6370	9100	9118.54	0.00	0	-1250	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	975	16.00	1.56	12	0.06	570.00	5860.00	13360	20231103	-31.74	6340	20240806	43.85	10410	-12.39	20240102	6340	43.85	20240806	13360	-31.74	20231103	6340	43.85	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
79	20241018	101100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	50	2	0.55	17123290	1879	13.67	9090	9150	9020	11830	6370	9100	9112.98	0.00	0	-179	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	978	16.05	1.56	12	0.02	570.00	5860.00	13360	20231103	-31.51	6340	20240806	44.32	10410	-12.10	20240102	6340	44.32	20240806	13360	-31.51	20231103	6340	44.32	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
80	20241018	091059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	0	3	0.00	4144500	457	3.33	9090	9100	9020	11830	6370	9100	9068.93	0.00	0	43	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6370	10	1	10690180	973	15.96	1.55	12	0.00	570.00	5860.00	13360	20231103	-31.89	6340	20240806	43.53	10410	-12.58	20240102	6340	43.53	20240806	13360	-31.89	20231103	6340	43.53	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
81	20241017	161057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	30	2	0.33	125358490	13739	106.71	9080	9150	9040	11790	6350	9070	9124.28	0.00	0	-677	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	973	15.96	1.55	12	0.13	570.00	5860.00	13360	20231103	-31.89	6340	20240806	43.53	10410	-12.58	20240102	6340	43.53	20240806	13360	-31.89	20231103	6340	43.53	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
82	20241017	151100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	50	2	0.55	117603270	12887	100.09	9080	9150	9040	11790	6350	9070	9125.73	0.00	0	-546	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	975	16.00	1.56	12	0.12	570.00	5860.00	13360	20231103	-31.74	6340	20240806	43.85	10410	-12.39	20240102	6340	43.85	20240806	13360	-31.74	20231103	6340	43.85	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
83	20241017	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	80	2	0.88	98152890	10758	83.56	9080	9150	9040	11790	6350	9070	9123.71	0.00	0	-363	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	978	16.05	1.56	12	0.10	570.00	5860.00	13360	20231103	-31.51	6340	20240806	44.32	10410	-12.10	20240102	6340	44.32	20240806	13360	-31.51	20231103	6340	44.32	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
84	20241017	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	80	2	0.88	80574390	8836	68.63	9080	9150	9040	11790	6350	9070	9118.88	0.00	0	-243	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	978	16.05	1.56	12	0.08	570.00	5860.00	13360	20231103	-31.51	6340	20240806	44.32	10410	-12.10	20240102	6340	44.32	20240806	13360	-31.51	20231103	6340	44.32	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
85	20241017	121104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9140	70	2	0.77	59539540	6536	50.77	9080	9150	9040	11790	6350	9070	9109.48	0.00	0	-243	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	977	16.04	1.56	12	0.06	570.00	5860.00	13360	20231103	-31.59	6340	20240806	44.16	10410	-12.20	20240102	6340	44.16	20240806	13360	-31.59	20231103	6340	44.16	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
86	20241017	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	80	2	0.88	36040430	3961	30.77	9080	9150	9040	11790	6350	9070	9098.82	0.00	0	-386	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	978	16.05	1.56	12	0.04	570.00	5860.00	13360	20231103	-31.51	6340	20240806	44.32	10410	-12.10	20240102	6340	44.32	20240806	13360	-31.51	20231103	6340	44.32	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
87	20241017	101059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	30	2	0.33	18172550	2002	15.55	9080	9110	9040	11790	6350	9070	9077.20	0.00	0	-386	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	973	15.96	1.55	12	0.02	570.00	5860.00	13360	20231103	-31.89	6340	20240806	43.53	10410	-12.58	20240102	6340	43.53	20240806	13360	-31.89	20231103	6340	43.53	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
88	20241017	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	30	2	0.33	2520040	277	2.15	9080	9110	9080	11790	6350	9070	9097.62	0.00	0	-88	9183	9126	9053	8996	8923	9155	9025	53	2720	500	6340	10	1	10690180	973	15.96	1.55	12	0.00	570.00	5860.00	13360	20231103	-31.89	6340	20240806	43.53	10410	-12.58	20240102	6340	43.53	20240806	13360	-31.89	20231103	6340	43.53	20240806	1.47	N	265560	500	53 억		0	N	N	0	N	00	N
89	20241016	161047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	20	2	0.22	111920300	12325	84.23	9020	9110	8980	11760	6340	9050	9080.76	0.00	0	-372	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	970	15.91	1.55	12	0.12	570.00	5860.00	13360	20231103	-32.11	6340	20240806	43.06	10410	-12.87	20240102	6340	43.06	20240806	13360	-32.11	20231103	6340	43.06	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
90	20241016	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	0	3	0.00	107171660	11801	80.65	9020	9110	8980	11760	6340	9050	9081.57	0.00	0	-359	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	967	15.88	1.54	12	0.11	570.00	5860.00	13360	20231103	-32.26	6340	20240806	42.74	10410	-13.06	20240102	6340	42.74	20240806	13360	-32.26	20231103	6340	42.74	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
91	20241016	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	60	2	0.66	81834660	9016	61.62	9020	9110	8980	11760	6340	9050	9076.60	0.00	0	-18	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	974	15.98	1.55	12	0.08	570.00	5860.00	13360	20231103	-31.81	6340	20240806	43.69	10410	-12.49	20240102	6340	43.69	20240806	13360	-31.81	20231103	6340	43.69	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
92	20241016	131050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9090	40	2	0.44	47792060	5275	36.05	9020	9100	8980	11760	6340	9050	9060.11	0.00	0	16	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	972	15.95	1.55	12	0.05	570.00	5860.00	13360	20231103	-31.96	6340	20240806	43.38	10410	-12.68	20240102	6340	43.38	20240806	13360	-31.96	20231103	6340	43.38	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
93	20241016	121050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	-10	5	-0.11	18335750	2035	13.91	9020	9060	8980	11760	6340	9050	9010.20	0.00	0	138	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	966	15.86	1.54	12	0.02	570.00	5860.00	13360	20231103	-32.34	6340	20240806	42.59	10410	-13.16	20240102	6340	42.59	20240806	13360	-32.34	20231103	6340	42.59	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
94	20241016	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-40	5	-0.44	12783810	1420	9.70	9020	9050	8980	11760	6340	9050	9002.68	0.00	0	158	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	963	15.81	1.54	12	0.01	570.00	5860.00	13360	20231103	-32.56	6340	20240806	42.11	10410	-13.45	20240102	6340	42.11	20240806	13360	-32.56	20231103	6340	42.11	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
95	20241016	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-30	5	-0.33	8788690	976	6.67	9020	9050	8980	11760	6340	9050	9004.81	0.00	0	157	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	964	15.82	1.54	12	0.01	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
96	20241016	091051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-40	5	-0.44	667240	74	0.51	9020	9020	9000	11760	6340	9050	9016.76	0.00	0	24	9170	9110	9020	8960	8870	9140	8990	53	2710	500	6330	10	1	10690180	963	15.81	1.54	12	0.00	570.00	5860.00	13360	20231103	-32.56	6340	20240806	42.11	10410	-13.45	20240102	6340	42.11	20240806	13360	-32.56	20231103	6340	42.11	20240806	1.46	N	265560	500	53 억		0	N	N	0	N	00	N
97	20241015	161043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	30	2	0.33	132166780	14632	72.52	8930	9080	8930	11720	6320	9020	9032.66	0.00	0	-795	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	967	15.88	1.54	12	0.14	570.00	5860.00	13360	20231103	-32.26	6340	20240806	42.74	10410	-13.06	20240102	6340	42.74	20240806	13360	-32.26	20231103	6340	42.74	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
98	20241015	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	50	2	0.55	124621040	13800	68.39	8930	9080	8930	11720	6320	9020	9030.51	0.00	0	-392	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	970	15.91	1.55	12	0.13	570.00	5860.00	13360	20231103	-32.11	6340	20240806	43.06	10410	-12.87	20240102	6340	43.06	20240806	13360	-32.11	20231103	6340	43.06	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
99	20241015	141052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	30	2	0.33	103102070	11425	56.62	8930	9060	8930	11720	6320	9020	9024.25	0.00	0	-397	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	967	15.88	1.54	12	0.11	570.00	5860.00	13360	20231103	-32.26	6340	20240806	42.74	10410	-13.06	20240102	6340	42.74	20240806	13360	-32.26	20231103	6340	42.74	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
100	20241015	131049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	30	2	0.33	79753930	8846	43.84	8930	9050	8930	11720	6320	9020	9015.82	0.00	0	-397	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	967	15.88	1.54	12	0.08	570.00	5860.00	13360	20231103	-32.26	6340	20240806	42.74	10410	-13.06	20240102	6340	42.74	20240806	13360	-32.26	20231103	6340	42.74	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
101	20241015	121050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	0	3	0.00	57807560	6419	31.81	8930	9040	8930	11720	6320	9020	9005.70	0.00	0	-397	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	964	15.82	1.54	12	0.06	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
102	20241015	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	10	2	0.11	39235620	4362	21.62	8930	9030	8930	11720	6320	9020	8994.87	0.00	0	-444	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	965	15.84	1.54	12	0.04	570.00	5860.00	13360	20231103	-32.41	6340	20240806	42.43	10410	-13.26	20240102	6340	42.43	20240806	13360	-32.41	20231103	6340	42.43	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
103	20241015	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	0	3	0.00	25271440	2813	13.94	8930	9030	8930	11720	6320	9020	8983.80	0.00	0	-444	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	964	15.82	1.54	12	0.03	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
104	20241015	091048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	0	3	0.00	5918420	660	3.27	8930	9030	8930	11720	6320	9020	8967.30	0.00	0	-97	9140	9080	8970	8910	8800	9110	8940	53	2700	500	6310	10	1	10690180	964	15.82	1.54	12	0.01	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.48	N	265560	500	53 억		0	N	N	0	N	00	N
105	20241014	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	10	2	0.11	180753270	20177	152.60	9010	9030	8860	11710	6310	9010	8958.38	0.00	0	-3249	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	964	15.82	1.54	12	0.19	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
106	20241014	151036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-50	5	-0.55	179382610	20025	151.45	9010	9030	8860	11710	6310	9010	8957.93	0.00	0	-3204	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	958	15.72	1.53	12	0.19	570.00	5860.00	13360	20231103	-32.93	6340	20240806	41.32	10410	-13.93	20240102	6340	41.32	20240806	13360	-32.93	20231103	6340	41.32	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
107	20241014	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-10	5	-0.11	122443120	13706	103.66	9010	9010	8860	11710	6310	9010	8933.54	0.00	0	-2550	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	962	15.79	1.54	12	0.13	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
108	20241014	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	-130	5	-1.44	79726020	8945	67.65	9010	9010	8860	11710	6310	9010	8912.91	0.00	0	-2472	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	949	15.58	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
109	20241014	121026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-90	5	-1.00	68456360	7680	58.09	9010	9010	8860	11710	6310	9010	8913.59	0.00	0	-2405	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	954	15.65	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.23	6340	20240806	40.69	10410	-14.31	20240102	6340	40.69	20240806	13360	-33.23	20231103	6340	40.69	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
110	20241014	111024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-140	5	-1.55	57592800	6459	48.85	9010	9010	8860	11710	6310	9010	8916.67	0.00	0	-2342	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	948	15.56	1.51	12	0.06	570.00	5860.00	13360	20231103	-33.61	6340	20240806	39.91	10410	-14.79	20240102	6340	39.91	20240806	13360	-33.61	20231103	6340	39.91	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
111	20241014	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-60	5	-0.67	34962010	3915	29.61	9010	9010	8860	11710	6310	9010	8930.27	0.00	0	-1569	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	957	15.70	1.53	12	0.04	570.00	5860.00	13360	20231103	-33.01	6340	20240806	41.17	10410	-14.02	20240102	6340	41.17	20240806	13360	-33.01	20231103	6340	41.17	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
112	20241014	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-70	5	-0.78	6605120	739	5.59	9010	9010	8920	11710	6310	9010	8937.92	0.00	0	-256	9116	9062	8986	8932	8856	9090	8960	53	2700	500	6300	10	1	10690180	956	15.68	1.53	12	0.01	570.00	5860.00	13360	20231103	-33.08	6340	20240806	41.01	10410	-14.12	20240102	6340	41.01	20240806	13360	-33.08	20231103	6340	41.01	20240806	1.51	N	265560	500	53 억		0	N	N	0	N	00	N
113	20241011	161010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	50	2	0.56	112987530	12561	66.88	8950	9040	8910	11640	6280	8960	8995.11	0.00	0	77	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	963	15.81	1.54	12	0.12	570.00	5860.00	13360	20231103	-32.56	6340	20240806	42.11	10410	-13.45	20240102	6340	42.11	20240806	13360	-32.56	20231103	6340	42.11	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
114	20241011	151024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	70	2	0.78	112410790	12497	66.54	8950	9040	8910	11640	6280	8960	8995.02	0.00	0	85	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	965	15.84	1.54	12	0.12	570.00	5860.00	13360	20231103	-32.41	6340	20240806	42.43	10410	-13.26	20240102	6340	42.43	20240806	13360	-32.41	20231103	6340	42.43	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
115	20241011	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	60	2	0.67	101358700	11272	60.02	8950	9040	8910	11640	6280	8960	8992.08	0.00	0	229	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	964	15.82	1.54	12	0.11	570.00	5860.00	13360	20231103	-32.49	6340	20240806	42.27	10410	-13.35	20240102	6340	42.27	20240806	13360	-32.49	20231103	6340	42.27	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
116	20241011	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	80	2	0.89	80315700	8936	47.58	8950	9040	8910	11640	6280	8960	8987.88	0.00	0	260	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	966	15.86	1.54	12	0.08	570.00	5860.00	13360	20231103	-32.34	6340	20240806	42.59	10410	-13.16	20240102	6340	42.59	20240806	13360	-32.34	20231103	6340	42.59	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
117	20241011	121019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	80	2	0.89	66947360	7456	39.70	8950	9040	8910	11640	6280	8960	8978.99	0.00	0	269	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	966	15.86	1.54	12	0.07	570.00	5860.00	13360	20231103	-32.34	6340	20240806	42.59	10410	-13.16	20240102	6340	42.59	20240806	13360	-32.34	20231103	6340	42.59	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
118	20241011	111021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	40	2	0.45	48696810	5431	28.92	8950	9000	8910	11640	6280	8960	8966.45	0.00	0	272	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	962	15.79	1.54	12	0.05	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
119	20241011	101029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	40	2	0.45	34642270	3869	20.60	8950	9000	8910	11640	6280	8960	8953.80	0.00	0	296	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	962	15.79	1.54	12	0.04	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
120	20241011	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	10	2	0.11	6656180	745	3.97	8950	8970	8910	11640	6280	8960	8934.47	0.00	0	160	9060	9010	8950	8900	8840	9035	8925	53	2680	500	6270	10	1	10690180	959	15.74	1.53	12	0.01	570.00	5860.00	13360	20231103	-32.86	6340	20240806	41.48	10410	-13.83	20240102	6340	41.48	20240806	13360	-32.86	20231103	6340	41.48	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
121	20241010	161048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	20	2	0.22	167451590	18690	83.97	8900	9000	8890	11620	6260	8940	8959.42	0.00	0	-489	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	958	15.72	1.53	12	0.17	570.00	5860.00	13360	20231103	-32.93	6340	20240806	41.32	10410	-13.93	20240102	6340	41.32	20240806	13360	-32.93	20231103	6340	41.32	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
122	20241010	151105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	40	2	0.45	163916740	18295	82.19	8900	9000	8890	11620	6260	8940	8959.65	0.00	0	-329	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	960	15.75	1.53	12	0.17	570.00	5860.00	13360	20231103	-32.78	6340	20240806	41.64	10410	-13.74	20240102	6340	41.64	20240806	13360	-32.78	20231103	6340	41.64	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
123	20241010	141057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	50	2	0.56	153936580	17184	77.20	8900	9000	8890	11620	6260	8940	8958.13	0.00	0	-329	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	961	15.77	1.53	12	0.16	570.00	5860.00	13360	20231103	-32.71	6340	20240806	41.80	10410	-13.64	20240102	6340	41.80	20240806	13360	-32.71	20231103	6340	41.80	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
124	20241010	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	60	2	0.67	123389150	13769	61.86	8900	9000	8900	11620	6260	8940	8961.37	0.00	0	-530	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	962	15.79	1.54	12	0.13	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
125	20241010	121055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	30	2	0.34	83430730	9295	41.76	8900	9000	8900	11620	6260	8940	8975.87	0.00	0	-530	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	959	15.74	1.53	12	0.09	570.00	5860.00	13360	20231103	-32.86	6340	20240806	41.48	10410	-13.83	20240102	6340	41.48	20240806	13360	-32.86	20231103	6340	41.48	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
126	20241010	111053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	50	2	0.56	55008030	6130	27.54	8900	9000	8900	11620	6260	8940	8973.58	0.00	0	-504	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	961	15.77	1.53	12	0.06	570.00	5860.00	13360	20231103	-32.71	6340	20240806	41.80	10410	-13.64	20240102	6340	41.80	20240806	13360	-32.71	20231103	6340	41.80	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
127	20241010	101052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	60	2	0.67	37205850	4150	18.64	8900	9000	8900	11620	6260	8940	8965.27	0.00	0	-493	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	962	15.79	1.54	12	0.04	570.00	5860.00	13360	20231103	-32.63	6340	20240806	41.96	10410	-13.54	20240102	6340	41.96	20240806	13360	-32.63	20231103	6340	41.96	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
128	20241010	091056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	20	2	0.22	5787990	648	2.91	8900	8970	8900	11620	6260	8940	8932.08	0.00	0	-115	9066	9002	8906	8842	8746	9035	8875	53	2680	500	6250	10	1	10690180	958	15.72	1.53	12	0.01	570.00	5860.00	13360	20231103	-32.93	6340	20240806	41.32	10410	-13.93	20240102	6340	41.32	20240806	13360	-32.93	20231103	6340	41.32	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
129	20241008	161045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	90	2	1.02	194079620	21745	141.69	8850	8970	8810	11500	6200	8850	8925.25	0.00	0	-1679	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	956	15.68	1.53	12	0.20	570.00	5860.00	13360	20231103	-33.08	6340	20240806	41.01	10410	-14.12	20240102	6340	41.01	20240806	13360	-33.08	20231103	6340	41.01	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
130	20241008	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	100	2	1.13	190287630	21321	138.93	8850	8970	8810	11500	6200	8850	8924.89	0.00	0	-1640	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	957	15.70	1.53	12	0.20	570.00	5860.00	13360	20231103	-33.01	6340	20240806	41.17	10410	-14.02	20240102	6340	41.17	20240806	13360	-33.01	20231103	6340	41.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
131	20241008	141049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	120	2	1.36	174017170	19501	127.07	8850	8970	8810	11500	6200	8850	8923.50	0.00	0	-1065	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	959	15.74	1.53	12	0.18	570.00	5860.00	13360	20231103	-32.86	6340	20240806	41.48	10410	-13.83	20240102	6340	41.48	20240806	13360	-32.86	20231103	6340	41.48	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
132	20241008	131048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	120	2	1.36	135448730	15183	98.93	8850	8970	8810	11500	6200	8850	8921.08	0.00	0	374	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	959	15.74	1.53	12	0.14	570.00	5860.00	13360	20231103	-32.86	6340	20240806	41.48	10410	-13.83	20240102	6340	41.48	20240806	13360	-32.86	20231103	6340	41.48	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
133	20241008	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	120	2	1.36	93918710	10532	68.63	8850	8970	8810	11500	6200	8850	8917.46	0.00	0	521	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	959	15.74	1.53	12	0.10	570.00	5860.00	13360	20231103	-32.86	6340	20240806	41.48	10410	-13.83	20240102	6340	41.48	20240806	13360	-32.86	20231103	6340	41.48	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
134	20241008	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	80	2	0.90	66402880	7457	48.59	8850	8970	8810	11500	6200	8850	8904.77	0.00	0	345	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	955	15.67	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.16	6340	20240806	40.85	10410	-14.22	20240102	6340	40.85	20240806	13360	-33.16	20231103	6340	40.85	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
135	20241008	101049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	100	2	1.13	35383620	3982	25.95	8850	8950	8810	11500	6200	8850	8885.89	0.00	0	422	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	957	15.70	1.53	12	0.04	570.00	5860.00	13360	20231103	-33.01	6340	20240806	41.17	10410	-14.02	20240102	6340	41.17	20240806	13360	-33.01	20231103	6340	41.17	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
136	20241008	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-10	5	-0.11	672100	76	0.50	8850	8850	8840	11500	6200	8850	8843.42	0.00	0	14	8996	8922	8816	8742	8636	8960	8780	53	2650	500	6190	10	1	10690180	945	15.51	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.83	6340	20240806	39.43	10410	-15.08	20240102	6340	39.43	20240806	13360	-33.83	20231103	6340	39.43	20240806	1.59	N	265560	500	53 억		0	N	N	0	N	00	N
137	20241007	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	100	2	1.14	131308580	14889	78.50	8750	8890	8710	11370	6130	8750	8818.87	0.00	0	-864	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	946	15.53	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.76	6340	20240806	39.59	10410	-14.99	20240102	6340	39.59	20240806	13360	-33.76	20231103	6340	39.59	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
138	20241007	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	110	2	1.26	129059500	14635	77.16	8750	8890	8710	11370	6130	8750	8818.55	0.00	0	-864	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	947	15.54	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.68	6340	20240806	39.75	10410	-14.89	20240102	6340	39.75	20240806	13360	-33.68	20231103	6340	39.75	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
139	20241007	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	110	2	1.26	109586090	12436	65.56	8750	8890	8710	11370	6130	8750	8812.00	0.00	0	-319	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	947	15.54	1.51	12	0.12	570.00	5860.00	13360	20231103	-33.68	6340	20240806	39.75	10410	-14.89	20240102	6340	39.75	20240806	13360	-33.68	20231103	6340	39.75	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
140	20241007	131012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	90	2	1.03	75210170	8546	45.05	8750	8890	8710	11370	6130	8750	8800.63	0.00	0	-476	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	945	15.51	1.51	12	0.08	570.00	5860.00	13360	20231103	-33.83	6340	20240806	39.43	10410	-15.08	20240102	6340	39.43	20240806	13360	-33.83	20231103	6340	39.43	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
141	20241007	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	130	2	1.49	52513220	5982	31.54	8750	8880	8710	11370	6130	8750	8778.54	0.00	0	-336	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	949	15.58	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.53	6340	20240806	40.06	10410	-14.70	20240102	6340	40.06	20240806	13360	-33.53	20231103	6340	40.06	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
142	20241007	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8770	20	2	0.23	24937720	2858	15.07	8750	8780	8710	11370	6130	8750	8725.58	0.00	0	-42	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	938	15.39	1.50	12	0.03	570.00	5860.00	13360	20231103	-34.36	6340	20240806	38.33	10410	-15.75	20240102	6340	38.33	20240806	13360	-34.36	20231103	6340	38.33	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
143	20241007	100952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8760	10	2	0.11	18045260	2069	10.91	8750	8760	8710	11370	6130	8750	8721.73	0.00	0	-37	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	936	15.37	1.49	12	0.02	570.00	5860.00	13360	20231103	-34.43	6340	20240806	38.17	10410	-15.85	20240102	6340	38.17	20240806	13360	-34.43	20231103	6340	38.17	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
144	20241007	091031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	-30	5	-0.34	5069900	581	3.06	8750	8750	8710	11370	6130	8750	8726.16	0.00	0	140	8936	8842	8666	8572	8396	8890	8620	53	2620	500	6120	10	1	10690180	932	15.30	1.49	12	0.01	570.00	5860.00	13360	20231103	-34.73	6340	20240806	37.54	10410	-16.23	20240102	6340	37.54	20240806	13360	-34.73	20231103	6340	37.54	20240806	1.54	N	265560	500	53 억		0	N	N	0	N	00	N
145	20241004	160926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8750	260	2	3.06	162528080	18748	76.26	8490	8760	8490	11030	5950	8490	8669.09	0.00	0	-740	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	935	15.35	1.49	12	0.18	570.00	5860.00	13360	20231103	-34.51	6340	20240806	38.01	10410	-15.95	20240102	6340	38.01	20240806	13360	-34.51	20231103	6340	38.01	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
146	20241004	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8740	250	2	2.94	159933990	18451	75.05	8490	8760	8490	11030	5950	8490	8668.04	0.00	0	-730	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	934	15.33	1.49	12	0.17	570.00	5860.00	13360	20231103	-34.58	6340	20240806	37.85	10410	-16.04	20240102	6340	37.85	20240806	13360	-34.58	20231103	6340	37.85	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
147	20241004	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	230	2	2.71	133519910	15429	62.76	8490	8730	8490	11030	5950	8490	8653.83	0.00	0	-534	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	932	15.30	1.49	12	0.14	570.00	5860.00	13360	20231103	-34.73	6340	20240806	37.54	10410	-16.23	20240102	6340	37.54	20240806	13360	-34.73	20231103	6340	37.54	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
148	20241004	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	230	2	2.71	120183000	13900	56.54	8490	8720	8490	11030	5950	8490	8646.26	0.00	0	-366	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	932	15.30	1.49	12	0.13	570.00	5860.00	13360	20231103	-34.73	6340	20240806	37.54	10410	-16.23	20240102	6340	37.54	20240806	13360	-34.73	20231103	6340	37.54	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
149	20241004	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8700	210	2	2.47	91270290	10571	43.00	8490	8700	8490	11030	5950	8490	8634.03	0.00	0	-266	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	930	15.26	1.48	12	0.10	570.00	5860.00	13360	20231103	-34.88	6340	20240806	37.22	10410	-16.43	20240102	6340	37.22	20240806	13360	-34.88	20231103	6340	37.22	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
150	20241004	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	180	2	2.12	69592130	8073	32.84	8490	8680	8490	11030	5950	8490	8620.36	0.00	0	-32	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	927	15.21	1.48	12	0.08	570.00	5860.00	13360	20231103	-35.10	6340	20240806	36.75	10410	-16.71	20240102	6340	36.75	20240806	13360	-35.10	20231103	6340	36.75	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
151	20241004	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	120	2	1.41	30941870	3610	14.68	8490	8610	8490	11030	5950	8490	8571.16	0.00	0	-986	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	920	15.11	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.55	6340	20240806	35.80	10410	-17.29	20240102	6340	35.80	20240806	13360	-35.55	20231103	6340	35.80	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
152	20241004	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	80	2	0.94	14129290	1651	6.72	8490	8610	8490	11030	5950	8490	8558.02	0.00	0	-1205	8850	8670	8580	8400	8310	8625	8355	53	2540	500	5940	10	1	10690180	916	15.04	1.46	12	0.02	570.00	5860.00	13360	20231103	-35.85	6340	20240806	35.17	10410	-17.68	20240102	6340	35.17	20240806	13360	-35.85	20231103	6340	35.17	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
153	20241002	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-270	5	-3.08	211262560	24491	139.07	8550	8760	8490	11380	6140	8760	8633.45	0.00	0	2629	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	908	14.89	1.45	12	0.23	570.00	5860.00	13360	20231103	-36.45	6340	20240806	33.91	10410	-18.44	20240102	6340	33.91	20240806	13360	-36.45	20231103	6340	33.91	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
154	20241002	150935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	-140	5	-1.60	165991980	19186	108.94	8550	8760	8550	11380	6140	8760	8651.72	0.00	0	4951	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	921	15.12	1.47	12	0.18	570.00	5860.00	13360	20231103	-35.48	6340	20240806	35.96	10410	-17.20	20240102	6340	35.96	20240806	13360	-35.48	20231103	6340	35.96	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
155	20241002	140937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8710	-50	5	-0.57	113382360	13066	74.19	8550	8760	8550	11380	6140	8760	8677.66	0.00	0	1050	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	931	15.28	1.49	12	0.12	570.00	5860.00	13360	20231103	-34.81	6340	20240806	37.38	10410	-16.33	20240102	6340	37.38	20240806	13360	-34.81	20231103	6340	37.38	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
156	20241002	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8730	-30	5	-0.34	101330040	11683	66.34	8550	8760	8550	11380	6140	8760	8673.29	0.00	0	1062	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	933	15.32	1.49	12	0.11	570.00	5860.00	13360	20231103	-34.66	6340	20240806	37.70	10410	-16.14	20240102	6340	37.70	20240806	13360	-34.66	20231103	6340	37.70	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
157	20241002	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8700	-60	5	-0.68	81931170	9451	53.67	8550	8760	8550	11380	6140	8760	8669.05	0.00	0	1111	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	930	15.26	1.48	12	0.09	570.00	5860.00	13360	20231103	-34.88	6340	20240806	37.22	10410	-16.43	20240102	6340	37.22	20240806	13360	-34.88	20231103	6340	37.22	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
158	20241002	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	-40	5	-0.46	63975280	7388	41.95	8550	8760	8550	11380	6140	8760	8659.35	0.00	0	1111	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	932	15.30	1.49	12	0.07	570.00	5860.00	13360	20231103	-34.73	6340	20240806	37.54	10410	-16.23	20240102	6340	37.54	20240806	13360	-34.73	20231103	6340	37.54	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
159	20241002	100912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8750	-10	5	-0.11	44539890	5160	29.30	8550	8760	8550	11380	6140	8760	8631.76	0.00	0	810	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	935	15.35	1.49	12	0.05	570.00	5860.00	13360	20231103	-34.51	6340	20240806	38.01	10410	-15.95	20240102	6340	38.01	20240806	13360	-34.51	20231103	6340	38.01	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N
160	20241002	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	-150	5	-1.71	7591990	881	5.00	8550	8700	8550	11380	6140	8760	8617.47	0.00	0	-160	8866	8812	8756	8702	8646	8840	8730	53	2620	500	6130	10	1	10690180	920	15.11	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.55	6340	20240806	35.80	10410	-17.29	20240102	6340	35.80	20240806	13360	-35.55	20231103	6340	35.80	20240806	1.57	N	265560	500	53 억		0	N	N	0	N	00	N