KissMeData/221840/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	161055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	7	2	0.38	8139607	4463	458.21	1803	1841	1801	2365	1276	1822	1823.80	0.24	0	-66	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	342	-4.24	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
3	20241031	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	7	2	0.38	8139607	4463	458.21	1803	1841	1801	2365	1276	1822	1823.80	0.24	0	-66	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	342	-4.24	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
4	20241031	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	8	2	0.44	8104856	4444	456.26	1803	1841	1801	2365	1276	1822	1823.77	0.24	0	-66	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	342	-4.25	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
5	20241031	131109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	6	2	0.33	4025992	2214	227.31	1803	1841	1801	2365	1276	1822	1818.42	0.24	0	-55	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	342	-4.24	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.15	1758	20240920	3.98	2810	-34.95	20240102	1758	3.98	20240920	3160	-42.15	20231106	1758	3.98	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
6	20241031	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	7	2	0.38	3983948	2191	224.95	1803	1841	1801	2365	1276	1822	1818.32	0.24	0	-55	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	342	-4.24	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
7	20241031	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	19	2	1.04	3897244	2143	220.02	1803	1841	1803	2365	1276	1822	1818.59	0.24	0	-66	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	344	-4.27	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.74	1758	20240920	4.72	2810	-34.48	20240102	1758	4.72	20240920	3160	-41.74	20231106	1758	4.72	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
8	20241031	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-3	5	-0.16	975349	540	55.44	1803	1823	1803	2365	1276	1822	1806.20	0.24	0	76	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	340	-4.22	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.44	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3160	-42.44	20231106	1758	3.47	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
9	20241031	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	1	2	0.05	787991	437	44.87	1803	1823	1803	2365	1276	1822	1803.18	0.24	0	77	1908	1864	1826	1782	1744	1887	1805	94	543	500	1310	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.31	1758	20240920	3.70	2810	-35.12	20240102	1758	3.70	20240920	3160	-42.31	20231106	1758	3.70	20240920	0.14	N	221840	500	93 억		44615	N	N	0	N	00	N
10	20241030	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	1	2	0.05	1768493	974	11.22	1821	1870	1788	2365	1275	1821	1815.70	0.24	0	-28	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.34	1758	20240920	3.64	2810	-35.16	20240102	1758	3.64	20240920	3160	-42.34	20231106	1758	3.64	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
11	20241030	151130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	1	2	0.05	1768493	974	11.22	1821	1870	1788	2365	1275	1821	1815.70	0.24	0	-28	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.34	1758	20240920	3.64	2810	-35.16	20240102	1758	3.64	20240920	3160	-42.34	20231106	1758	3.64	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
12	20241030	141106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	-20	5	-1.10	1530740	842	9.70	1821	1870	1788	2365	1275	1821	1817.98	0.24	0	-19	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	337	-4.18	0.69	12	0.00	-431.00	2598.00	3160	20231106	-43.01	1758	20240920	2.45	2810	-35.91	20240102	1758	2.45	20240920	3160	-43.01	20231106	1758	2.45	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
13	20241030	131113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	22	2	1.21	883253	483	5.56	1821	1870	1788	2365	1275	1821	1828.68	0.24	0	2	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3160	-41.68	20231106	1758	4.84	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
14	20241030	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	22	2	1.21	883253	483	5.56	1821	1870	1788	2365	1275	1821	1828.68	0.24	0	2	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3160	-41.68	20231106	1758	4.84	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
15	20241030	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	22	2	1.21	883253	483	5.56	1821	1870	1788	2365	1275	1821	1828.68	0.24	0	2	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3160	-41.68	20231106	1758	4.84	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
16	20241030	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	21	2	1.15	553451	304	3.50	1821	1870	1788	2365	1275	1821	1820.56	0.24	0	2	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.71	1758	20240920	4.78	2810	-34.45	20240102	1758	4.78	20240920	3160	-41.71	20231106	1758	4.78	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
17	20241030	091110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	0	3	0.00	74371	41	0.47	1821	1821	1804	2365	1275	1821	1813.93	0.24	0	-3	1869	1844	1824	1799	1779	1835	1790	94	544	500	1310	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.37	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3160	-42.37	20231106	1758	3.58	20240920	0.14	N	221840	500	93 억		44645	N	N	0	N	00	N
18	20241029	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	17	2	0.94	15722518	8684	70.33	1849	1849	1804	2345	1263	1804	1810.52	0.24	0	136	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	341	-4.23	0.70	12	0.05	-431.00	2598.00	3160	20231106	-42.37	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3160	-42.37	20231106	1758	3.58	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
19	20241029	151045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	18	2	1.00	15709771	8677	70.27	1849	1849	1804	2345	1263	1804	1810.51	0.24	0	136	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	341	-4.23	0.70	12	0.05	-431.00	2598.00	3160	20231106	-42.34	1758	20240920	3.64	2810	-35.16	20240102	1758	3.64	20240920	3160	-42.34	20231106	1758	3.64	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
20	20241029	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	15	2	0.83	1888432	1042	8.44	1849	1849	1804	2345	1263	1804	1812.31	0.24	0	-79	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.44	1758	20240920	3.47	2810	-35.27	20240102	1758	3.47	20240920	3160	-42.44	20231106	1758	3.47	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
21	20241029	131037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	17	2	0.94	1695512	936	7.58	1849	1849	1804	2345	1263	1804	1811.44	0.24	0	-79	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.37	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3160	-42.37	20231106	1758	3.58	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
22	20241029	121037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	25	2	1.39	1584306	875	7.09	1849	1849	1804	2345	1263	1804	1810.64	0.24	0	-79	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	342	-4.24	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
23	20241029	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	31	2	1.72	1521993	841	6.81	1849	1849	1804	2345	1263	1804	1809.74	0.24	0	-79	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	343	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.93	1758	20240920	4.38	2810	-34.70	20240102	1758	4.38	20240920	3160	-41.93	20231106	1758	4.38	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
24	20241029	101034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	34	2	1.88	1509140	834	6.75	1849	1849	1804	2345	1263	1804	1809.52	0.24	0	-79	1880	1842	1811	1773	1742	1861	1792	94	541	500	1290	1	1	18700561	344	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.84	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44509	N	N	0	N	00	N
25	20241028	161025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	-1	5	-0.06	22258451	12348	217.51	1800	1849	1780	2345	1264	1805	1802.60	0.24	0	1	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	337	-4.19	0.69	12	0.07	-431.00	2598.00	3160	20231106	-42.91	1758	20240920	2.62	2810	-35.80	20240102	1758	2.62	20240920	3160	-42.91	20231106	1758	2.62	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
26	20241028	151032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	1	2	0.06	22050982	12233	215.48	1800	1849	1780	2345	1264	1805	1802.58	0.24	0	3	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	338	-4.19	0.70	12	0.07	-431.00	2598.00	3160	20231106	-42.85	1758	20240920	2.73	2810	-35.73	20240102	1758	2.73	20240920	3160	-42.85	20231106	1758	2.73	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
27	20241028	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1808	3	2	0.17	22049176	12232	215.47	1800	1849	1780	2345	1264	1805	1802.58	0.24	0	4	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	338	-4.19	0.70	12	0.07	-431.00	2598.00	3160	20231106	-42.78	1758	20240920	2.84	2810	-35.66	20240102	1758	2.84	20240920	3160	-42.78	20231106	1758	2.84	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
28	20241028	131029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	1	2	0.06	15011430	8336	146.84	1800	1849	1780	2345	1264	1805	1800.80	0.24	0	4	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	338	-4.19	0.70	12	0.04	-431.00	2598.00	3160	20231106	-42.85	1758	20240920	2.73	2810	-35.73	20240102	1758	2.73	20240920	3160	-42.85	20231106	1758	2.73	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
29	20241028	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-5	5	-0.28	13806636	7669	135.09	1800	1849	1780	2345	1264	1805	1800.32	0.24	0	4	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	337	-4.18	0.69	12	0.04	-431.00	2598.00	3160	20231106	-43.04	1758	20240920	2.39	2810	-35.94	20240102	1758	2.39	20240920	3160	-43.04	20231106	1758	2.39	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
30	20241028	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	7	2	0.39	12855525	7140	125.77	1800	1849	1780	2345	1264	1805	1800.49	0.24	0	11	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	339	-4.20	0.70	12	0.04	-431.00	2598.00	3160	20231106	-42.66	1758	20240920	3.07	2810	-35.52	20240102	1758	3.07	20240920	3160	-42.66	20231106	1758	3.07	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
31	20241028	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-5	5	-0.28	6656410	3691	65.02	1800	1805	1800	2345	1264	1805	1803.42	0.24	0	0	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	337	-4.18	0.69	12	0.02	-431.00	2598.00	3160	20231106	-43.04	1758	20240920	2.39	2810	-35.94	20240102	1758	2.39	20240920	3160	-43.04	20231106	1758	2.39	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
32	20241028	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-5	5	-0.28	304200	169	2.98	1800	1800	1800	2345	1264	1805	1800.00	0.24	0	-10	1841	1823	1814	1796	1787	1818	1791	94	540	500	1290	1	1	18700561	337	-4.18	0.69	12	0.00	-431.00	2598.00	3160	20231106	-43.04	1758	20240920	2.39	2810	-35.94	20240102	1758	2.39	20240920	3160	-43.04	20231106	1758	2.39	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
33	20241025	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-27	5	-1.47	10284349	5677	583.45	1832	1832	1805	2380	1283	1832	1811.59	0.24	0	2	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	338	-4.19	0.69	12	0.03	-431.00	2598.00	3160	20231106	-42.88	1758	20240920	2.67	2810	-35.77	20240102	1758	2.67	20240920	3160	-42.88	20231106	1758	2.67	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
34	20241025	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1808	-24	5	-1.31	5178403	2850	292.91	1832	1832	1805	2380	1283	1832	1816.98	0.24	0	39	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	338	-4.19	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.78	1758	20240920	2.84	2810	-35.66	20240102	1758	2.84	20240920	3160	-42.78	20231106	1758	2.84	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
35	20241025	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-5	5	-0.27	5116731	2816	289.41	1832	1832	1805	2380	1283	1832	1817.02	0.24	0	39	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	342	-4.24	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.18	1758	20240920	3.92	2810	-34.98	20240102	1758	3.92	20240920	3160	-42.18	20231106	1758	3.92	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
36	20241025	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-11	5	-0.60	5027633	2767	284.38	1832	1832	1805	2380	1283	1832	1817.00	0.24	0	39	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.37	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3160	-42.37	20231106	1758	3.58	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
37	20241025	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-27	5	-1.47	3935536	2162	222.20	1832	1832	1805	2380	1283	1832	1820.32	0.24	0	39	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	338	-4.19	0.69	12	0.01	-431.00	2598.00	3160	20231106	-42.88	1758	20240920	2.67	2810	-35.77	20240102	1758	2.67	20240920	3160	-42.88	20231106	1758	2.67	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
38	20241025	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-1	5	-0.05	1908717	1042	107.09	1832	1832	1830	2380	1283	1832	1831.78	0.24	0	0	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.06	1758	20240920	4.15	2810	-34.84	20240102	1758	4.15	20240920	3160	-42.06	20231106	1758	4.15	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
39	20241025	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	0	3	0.00	115414	63	6.47	1832	1832	1830	2380	1283	1832	1831.97	0.24	0	0	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	343	-4.25	0.71	12	0.00	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
40	20241025	091032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	0	3	0.00	1832	1	0.10	1832	1832	1832	2380	1283	1832	1832.00	0.24	0	0	1855	1843	1837	1825	1819	1840	1822	94	548	500	1310	1	1	18700561	343	-4.25	0.71	12	0.00	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44503	N	N	0	N	00	N
41	20241024	161009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-17	5	-0.92	1789180	973	22.98	1849	1849	1831	2400	1295	1849	1839.00	0.24	0	-28	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	343	-4.25	0.71	12	0.01	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
42	20241024	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-17	5	-0.92	1723228	937	22.13	1849	1849	1831	2400	1295	1849	1839.09	0.24	0	-28	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	343	-4.25	0.71	12	0.01	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
43	20241024	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-17	5	-0.92	1714069	932	22.01	1849	1849	1832	2400	1295	1849	1839.13	0.24	0	-28	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	343	-4.25	0.71	12	0.00	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
44	20241024	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-14	5	-0.76	1325362	720	17.00	1849	1849	1833	2400	1295	1849	1840.78	0.24	0	-28	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	343	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.93	1758	20240920	4.38	2810	-34.70	20240102	1758	4.38	20240920	3160	-41.93	20231106	1758	4.38	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
45	20241024	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-1	5	-0.05	284424	154	3.64	1849	1849	1833	2400	1295	1849	1846.91	0.24	0	-4	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.52	1758	20240920	5.12	2810	-34.23	20240102	1758	5.12	20240920	3160	-41.52	20231106	1758	5.12	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
46	20241024	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	0	3	0.00	282576	153	3.61	1849	1849	1833	2400	1295	1849	1846.90	0.24	0	-4	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
47	20241024	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	0	3	0.00	277029	150	3.54	1849	1849	1833	2400	1295	1849	1846.86	0.24	0	-4	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
48	20241024	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	0	3	0.00	55470	30	0.71	1849	1849	1849	2400	1295	1849	1849.00	0.24	0	-4	1973	1911	1836	1774	1699	1873	1736	94	551	500	1330	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44531	N	N	0	N	00	N
49	20241023	161017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-17	5	-0.91	7704796	4235	179.98	1865	1898	1761	2425	1307	1866	1819.31	0.24	0	-45	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	346	-4.29	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
50	20241023	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-17	5	-0.91	6570878	3622	153.93	1865	1898	1761	2425	1307	1866	1814.16	0.24	0	-44	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	346	-4.29	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
51	20241023	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-17	5	-0.91	6243727	3445	146.41	1865	1898	1761	2425	1307	1866	1812.40	0.24	0	-42	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	346	-4.29	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
52	20241023	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-10	5	-0.54	5805366	3208	136.34	1865	1898	1761	2425	1307	1866	1809.65	0.24	0	-40	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	347	-4.31	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.27	1758	20240920	5.57	2810	-33.95	20240102	1758	5.57	20240920	3160	-41.27	20231106	1758	5.57	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
53	20241023	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-34	5	-1.82	5764981	3186	135.40	1865	1898	1761	2425	1307	1866	1809.47	0.24	0	-42	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	343	-4.25	0.71	12	0.02	-431.00	2598.00	3160	20231106	-42.03	1758	20240920	4.21	2810	-34.80	20240102	1758	4.21	20240920	3160	-42.03	20231106	1758	4.21	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
54	20241023	111015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	7	2	0.38	368866	197	8.37	1865	1898	1865	2425	1307	1866	1872.42	0.24	0	-18	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	350	-4.35	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.73	1758	20240920	6.54	2810	-33.35	20240102	1758	6.54	20240920	3160	-40.73	20231106	1758	6.54	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
55	20241023	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1895	29	2	1.55	261322	140	5.95	1865	1898	1865	2425	1307	1866	1866.59	0.24	0	-19	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	354	-4.40	0.73	12	0.00	-431.00	2598.00	3160	20231106	-40.03	1758	20240920	7.79	2810	-32.56	20240102	1758	7.79	20240920	3160	-40.03	20231106	1758	7.79	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
56	20241023	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-1	5	-0.05	1865	1	0.04	1865	1865	1865	2425	1307	1866	1865.00	0.24	0	0	1893	1879	1860	1846	1827	1870	1837	94	559	500	1340	1	1	18700561	349	-4.33	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.98	1758	20240920	6.09	2810	-33.63	20240102	1758	6.09	20240920	3160	-40.98	20231106	1758	6.09	20240920	0.14	N	221840	500	93 억		44582	N	N	0	N	00	N
57	20241022	161007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-8	5	-0.43	4361342	2353	100.60	1874	1874	1841	2435	1312	1874	1853.52	0.24	0	-49	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	349	-4.33	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.95	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3160	-40.95	20231106	1758	6.14	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
58	20241022	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-31	5	-1.65	3055721	1646	70.37	1874	1874	1841	2435	1312	1874	1856.45	0.24	0	-48	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	345	-4.28	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3160	-41.68	20231106	1758	4.84	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
59	20241022	141019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-31	5	-1.65	2219002	1192	50.96	1874	1874	1843	2435	1312	1874	1861.58	0.24	0	-47	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	345	-4.28	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3160	-41.68	20231106	1758	4.84	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
60	20241022	131020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-8	5	-0.43	1917945	1029	43.99	1874	1874	1857	2435	1312	1874	1863.89	0.24	0	-47	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	349	-4.33	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.95	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3160	-40.95	20231106	1758	6.14	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
61	20241022	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-6	5	-0.32	1770466	950	40.62	1874	1874	1857	2435	1312	1874	1863.65	0.24	0	-34	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	349	-4.33	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.89	1758	20240920	6.26	2810	-33.52	20240102	1758	6.26	20240920	3160	-40.89	20231106	1758	6.26	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
62	20241022	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-4	5	-0.21	1759255	944	40.36	1874	1874	1857	2435	1312	1874	1863.62	0.24	0	-29	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.82	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3160	-40.82	20231106	1758	6.37	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
63	20241022	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	-1	5	-0.05	1175012	632	27.02	1874	1874	1857	2435	1312	1874	1859.20	0.24	0	-18	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	350	-4.35	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.73	1758	20240920	6.54	2810	-33.35	20240102	1758	6.54	20240920	3160	-40.73	20231106	1758	6.54	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
64	20241022	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	0	3	0.00	31840	17	0.73	1874	1874	1872	2435	1312	1874	1872.94	0.24	0	-10	1902	1888	1867	1853	1832	1895	1860	94	561	500	1340	1	1	18700561	350	-4.35	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.70	1758	20240920	6.60	2810	-33.31	20240102	1758	6.60	20240920	3160	-40.70	20231106	1758	6.60	20240920	0.14	N	221840	500	93 억		44631	N	N	0	N	00	N
65	20241021	161004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	12	2	0.64	4295511	2299	32.25	1862	1881	1846	2420	1304	1862	1868.43	0.24	0	-104	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	350	-4.35	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.70	1758	20240920	6.60	2810	-33.31	20240102	1758	6.60	20240920	3160	-40.70	20231106	1758	6.60	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
66	20241021	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	8	2	0.43	3918837	2098	29.43	1862	1881	1846	2420	1304	1862	1867.89	0.24	0	-104	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.82	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3160	-40.82	20231106	1758	6.37	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
67	20241021	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	12	2	0.64	2764540	1481	20.78	1862	1881	1849	2420	1304	1862	1866.67	0.24	0	-74	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	350	-4.35	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.70	1758	20240920	6.60	2810	-33.31	20240102	1758	6.60	20240920	3160	-40.70	20231106	1758	6.60	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
68	20241021	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	13	2	0.70	2730931	1463	20.52	1862	1881	1849	2420	1304	1862	1866.67	0.24	0	-70	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	351	-4.35	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.66	1758	20240920	6.66	2810	-33.27	20240102	1758	6.66	20240920	3160	-40.66	20231106	1758	6.66	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
69	20241021	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	18	2	0.97	1509768	812	11.39	1862	1881	1849	2420	1304	1862	1859.32	0.24	0	-33	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	352	-4.36	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.51	1758	20240920	6.94	2810	-33.10	20240102	1758	6.94	20240920	3160	-40.51	20231106	1758	6.94	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
70	20241021	111004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	19	2	1.02	1490968	802	11.25	1862	1881	1849	2420	1304	1862	1859.06	0.24	0	-23	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	352	-4.36	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.47	1758	20240920	7.00	2810	-33.06	20240102	1758	7.00	20240920	3160	-40.47	20231106	1758	7.00	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
71	20241021	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	13	2	0.70	1104407	596	8.36	1862	1875	1849	2420	1304	1862	1853.03	0.24	0	-7	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	351	-4.35	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.66	1758	20240920	6.66	2810	-33.27	20240102	1758	6.66	20240920	3160	-40.66	20231106	1758	6.66	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
72	20241021	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-13	5	-0.70	128448	69	0.97	1862	1865	1849	2420	1304	1862	1861.57	0.24	0	-7	1930	1896	1860	1826	1790	1913	1843	94	558	500	1340	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3160	-41.49	20231106	1758	5.18	20240920	0.14	N	221840	500	93 억		44735	N	N	0	N	00	N
73	20241018	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	36	2	1.97	13184585	7124	66.39	1835	1894	1824	2370	1279	1826	1850.73	0.24	0	-75	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	348	-4.32	0.72	12	0.04	-431.00	2598.00	3160	20231106	-41.08	1758	20240920	5.92	2810	-33.74	20240102	1758	5.92	20240920	3160	-41.08	20231106	1758	5.92	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
74	20241018	151030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	36	2	1.97	13184585	7124	66.39	1835	1894	1824	2370	1279	1826	1850.73	0.24	0	-75	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	348	-4.32	0.72	12	0.04	-431.00	2598.00	3160	20231106	-41.08	1758	20240920	5.92	2810	-33.74	20240102	1758	5.92	20240920	3160	-41.08	20231106	1758	5.92	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
75	20241018	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	14	2	0.77	10908424	5887	54.86	1835	1894	1824	2370	1279	1826	1852.97	0.24	0	-67	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	344	-4.27	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.77	1758	20240920	4.66	2810	-34.52	20240102	1758	4.66	20240920	3160	-41.77	20231106	1758	4.66	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
76	20241018	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	25	2	1.37	9828792	5296	49.36	1835	1894	1824	2370	1279	1826	1855.89	0.24	0	-66	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	346	-4.29	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.42	1758	20240920	5.29	2810	-34.13	20240102	1758	5.29	20240920	3160	-41.42	20231106	1758	5.29	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
77	20241018	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	36	2	1.97	9823232	5293	49.33	1835	1894	1824	2370	1279	1826	1855.89	0.24	0	-66	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	348	-4.32	0.72	12	0.03	-431.00	2598.00	3160	20231106	-41.08	1758	20240920	5.92	2810	-33.74	20240102	1758	5.92	20240920	3160	-41.08	20231106	1758	5.92	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
78	20241018	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	0	3	0.00	5257360	2849	26.55	1835	1880	1824	2370	1279	1826	1845.34	0.24	0	19	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	341	-4.24	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.22	1758	20240920	3.87	2810	-35.02	20240102	1758	3.87	20240920	3160	-42.22	20231106	1758	3.87	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
79	20241018	101011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-1	5	-0.05	678122	371	3.46	1835	1868	1825	2370	1279	1826	1827.82	0.24	0	-12	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
80	20241018	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	42	2	2.30	7373	4	0.04	1835	1868	1835	2370	1279	1826	1843.25	0.24	0	2	1928	1876	1838	1786	1748	1858	1768	94	544	500	1310	1	1	18700561	349	-4.33	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.89	1758	20240920	6.26	2810	-33.52	20240102	1758	6.26	20240920	3160	-40.89	20231106	1758	6.26	20240920	0.14	N	221840	500	93 억		44810	N	N	0	N	00	N
81	20241017	161009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	-64	5	-3.39	19877620	10728	252.19	1890	1890	1800	2455	1323	1890	1853.05	0.24	0	-84	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	341	-4.24	0.70	12	0.06	-431.00	2598.00	3445	20231010	-47.00	1758	20240920	3.87	2810	-35.02	20240102	1758	3.87	20240920	3160	-42.22	20231106	1758	3.87	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
82	20241017	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	-19	5	-1.01	17544593	9454	222.24	1890	1890	1800	2455	1323	1890	1855.79	0.24	0	612	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	350	-4.34	0.72	12	0.05	-431.00	2598.00	3445	20231010	-45.69	1758	20240920	6.43	2810	-33.42	20240102	1758	6.43	20240920	3160	-40.79	20231106	1758	6.43	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
83	20241017	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	0	3	0.00	8333385	4431	104.16	1890	1890	1842	2455	1323	1890	1880.70	0.24	0	-16	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	353	-4.39	0.73	12	0.02	-431.00	2598.00	3445	20231010	-45.14	1758	20240920	7.51	2810	-32.74	20240102	1758	7.51	20240920	3160	-40.19	20231106	1758	7.51	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
84	20241017	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-10	5	-0.53	709577	380	8.93	1890	1890	1842	2455	1323	1890	1867.31	0.24	0	-16	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	352	-4.36	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.43	1758	20240920	6.94	2810	-33.10	20240102	1758	6.94	20240920	3160	-40.51	20231106	1758	6.94	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
85	20241017	121015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-7	5	-0.37	606065	325	7.64	1890	1890	1842	2455	1323	1890	1864.82	0.24	0	-14	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	352	-4.37	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.34	1758	20240920	7.11	2810	-32.99	20240102	1758	7.11	20240920	3160	-40.41	20231106	1758	7.11	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
86	20241017	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-7	5	-0.37	606065	325	7.64	1890	1890	1842	2455	1323	1890	1864.82	0.24	0	-14	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	352	-4.37	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.34	1758	20240920	7.11	2810	-32.99	20240102	1758	7.11	20240920	3160	-40.41	20231106	1758	7.11	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
87	20241017	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-7	5	-0.37	604182	324	7.62	1890	1890	1842	2455	1323	1890	1864.76	0.24	0	-14	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	352	-4.37	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.34	1758	20240920	7.11	2810	-32.99	20240102	1758	7.11	20240920	3160	-40.41	20231106	1758	7.11	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
88	20241017	091004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	-5	5	-0.26	589111	316	7.43	1890	1890	1842	2455	1323	1890	1864.28	0.24	0	-7	1942	1915	1866	1839	1790	1929	1853	94	565	500	1360	1	1	18700561	353	-4.37	0.73	12	0.00	-431.00	2598.00	3445	20231010	-45.28	1758	20240920	7.22	2810	-32.92	20240102	1758	7.22	20240920	3160	-40.35	20231106	1758	7.22	20240920	0.14	N	221840	500	93 억		44899	N	N	0	N	00	N
89	20241016	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	17	2	0.91	7858554	4254	140.77	1873	1893	1817	2430	1312	1873	1847.33	0.24	0	-10	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	353	-4.39	0.73	12	0.02	-431.00	2598.00	3445	20231010	-45.14	1758	20240920	7.51	2810	-32.74	20240102	1758	7.51	20240920	3160	-40.19	20231106	1758	7.51	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
90	20241016	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-7	5	-0.37	7592161	4112	136.07	1873	1893	1817	2430	1312	1873	1846.34	0.24	0	-7	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	349	-4.33	0.72	12	0.02	-431.00	2598.00	3445	20231010	-45.83	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3160	-40.95	20231106	1758	6.14	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
91	20241016	141007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-18	5	-0.96	7556875	4093	135.44	1873	1893	1817	2430	1312	1873	1846.29	0.24	0	-4	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	347	-4.30	0.71	12	0.02	-431.00	2598.00	3445	20231010	-46.15	1758	20240920	5.52	2810	-33.99	20240102	1758	5.52	20240920	3160	-41.30	20231106	1758	5.52	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
92	20241016	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	20	2	1.07	7062520	3831	126.77	1873	1893	1817	2430	1312	1873	1843.52	0.24	0	-3	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	354	-4.39	0.73	12	0.02	-431.00	2598.00	3445	20231010	-45.05	1758	20240920	7.68	2810	-32.63	20240102	1758	7.68	20240920	3160	-40.09	20231106	1758	7.68	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
93	20241016	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-45	5	-2.40	1185368	646	21.38	1873	1873	1817	2430	1312	1873	1834.93	0.24	0	25	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	342	-4.24	0.70	12	0.00	-431.00	2598.00	3445	20231010	-46.94	1758	20240920	3.98	2810	-34.95	20240102	1758	3.98	20240920	3160	-42.15	20231106	1758	3.98	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
94	20241016	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-28	5	-1.49	711403	386	12.77	1873	1873	1836	2430	1312	1873	1843.01	0.24	0	-3	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.44	1758	20240920	4.95	2810	-34.34	20240102	1758	4.95	20240920	3160	-41.61	20231106	1758	4.95	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
95	20241016	101001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-28	5	-1.49	417272	226	7.48	1873	1873	1842	2430	1312	1873	1846.34	0.24	0	0	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	345	-4.28	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.44	1758	20240920	4.95	2810	-34.34	20240102	1758	4.95	20240920	3160	-41.61	20231106	1758	4.95	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
96	20241016	091003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	-31	5	-1.66	371162	201	6.65	1873	1873	1842	2430	1312	1873	1846.58	0.24	0	0	1903	1888	1859	1844	1815	1895	1851	94	557	500	1340	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.53	1758	20240920	4.78	2810	-34.45	20240102	1758	4.78	20240920	3160	-41.71	20231106	1758	4.78	20240920	0.14	N	221840	500	93 억		44910	N	N	0	N	00	N
97	20241015	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	35	2	1.90	5418780	2927	35.38	1838	1874	1830	2385	1287	1838	1851.31	0.24	0	-26	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	350	-4.35	0.72	12	0.02	-431.00	2598.00	3445	20231010	-45.63	1758	20240920	6.54	2810	-33.35	20240102	1758	6.54	20240920	3160	-40.73	20231106	1758	6.54	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
98	20241015	151004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	36	2	1.96	4463550	2417	29.22	1838	1874	1830	2385	1287	1838	1846.73	0.24	0	-26	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	350	-4.35	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.60	1758	20240920	6.60	2810	-33.31	20240102	1758	6.60	20240920	3160	-40.70	20231106	1758	6.60	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
99	20241015	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	-4	5	-0.22	3276562	1783	21.55	1838	1870	1830	2385	1287	1838	1837.67	0.24	0	12	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.76	1758	20240920	4.32	2810	-34.73	20240102	1758	4.32	20240920	3160	-41.96	20231106	1758	4.32	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
100	20241015	131001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-8	5	-0.44	3261906	1775	21.46	1838	1870	1830	2385	1287	1838	1837.69	0.24	0	12	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3445	20231010	-46.88	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
101	20241015	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-8	5	-0.44	2963616	1612	19.49	1838	1870	1830	2385	1287	1838	1838.47	0.24	0	12	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3445	20231010	-46.88	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
102	20241015	111009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	12	2	0.65	2550621	1387	16.77	1838	1870	1836	2385	1287	1838	1838.95	0.24	0	14	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	346	-4.29	0.71	12	0.01	-431.00	2598.00	3445	20231010	-46.30	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3160	-41.46	20231106	1758	5.23	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
103	20241015	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	32	2	1.74	2398273	1305	15.78	1838	1870	1836	2385	1287	1838	1837.76	0.24	0	14	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.72	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3160	-40.82	20231106	1758	6.37	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
104	20241015	091000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	0	3	0.00	1838	1	0.01	1838	1838	1838	2385	1287	1838	1838.00	0.24	0	0	1861	1849	1827	1815	1793	1838	1804	94	547	500	1320	1	1	18700561	344	-4.26	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44936	N	N	0	N	00	N
105	20241014	160938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	14988909	8272	106.53	1839	1839	1805	2390	1288	1839	1812.01	0.24	0	124	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.26	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
106	20241014	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	0	3	0.00	13874503	7666	98.73	1839	1839	1805	2390	1288	1839	1809.88	0.24	0	124	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.27	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.62	1758	20240920	4.61	2810	-34.56	20240102	1758	4.61	20240920	3160	-41.80	20231106	1758	4.61	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
107	20241014	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	13069391	7228	93.08	1839	1839	1805	2390	1288	1839	1808.16	0.24	0	126	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.26	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
108	20241014	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	12913161	7143	91.99	1839	1839	1805	2390	1288	1839	1807.81	0.24	0	126	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.26	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
109	20241014	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	12900295	7136	91.90	1839	1839	1805	2390	1288	1839	1807.78	0.24	0	126	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.26	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
110	20241014	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	12891107	7131	91.84	1839	1839	1805	2390	1288	1839	1807.76	0.24	0	128	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	344	-4.26	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.65	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3160	-41.84	20231106	1758	4.55	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
111	20241014	100940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-21	5	-1.14	2764923	1529	19.69	1839	1839	1805	2390	1288	1839	1808.32	0.24	0	309	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	340	-4.22	0.70	12	0.01	-431.00	2598.00	3445	20231010	-47.23	1758	20240920	3.41	2810	-35.30	20240102	1758	3.41	20240920	3160	-42.47	20231106	1758	3.41	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
112	20241014	090943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-4	5	-0.22	62422	34	0.44	1839	1839	1835	2390	1288	1839	1835.94	0.24	0	-1	1931	1884	1852	1805	1773	1869	1790	94	551	500	1320	1	1	18700561	343	-4.26	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.73	1758	20240920	4.38	2810	-34.70	20240102	1758	4.38	20240920	3160	-41.93	20231106	1758	4.38	20240920	0.14	N	221840	500	93 억		44814	N	N	0	N	00	N
113	20241011	160925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-20	5	-1.08	14259819	7765	261.54	1899	1899	1820	2415	1302	1859	1836.42	0.24	0	-41	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	344	-4.27	0.71	12	0.04	-431.00	2598.00	3445	20231010	-46.62	1758	20240920	4.61	2810	-34.56	20240102	1758	4.61	20240920	3160	-41.80	20231106	1758	4.61	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
114	20241011	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-34	5	-1.83	13720387	7470	251.60	1899	1899	1820	2415	1302	1859	1836.73	0.24	0	-41	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	341	-4.23	0.70	12	0.04	-431.00	2598.00	3445	20231010	-47.02	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
115	20241011	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-19	5	-1.02	6949407	3767	126.88	1899	1899	1820	2415	1302	1859	1844.81	0.24	0	-42	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	344	-4.27	0.71	12	0.02	-431.00	2598.00	3445	20231010	-46.59	1758	20240920	4.66	2810	-34.52	20240102	1758	4.66	20240920	3160	-41.77	20231106	1758	4.66	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
116	20241011	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-1	5	-0.05	1763956	949	31.96	1899	1899	1820	2415	1302	1859	1858.75	0.24	0	-42	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	347	-4.31	0.72	12	0.01	-431.00	2598.00	3445	20231010	-46.07	1758	20240920	5.69	2810	-33.88	20240102	1758	5.69	20240920	3160	-41.20	20231106	1758	5.69	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
117	20241011	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	1	2	0.05	1737938	935	31.49	1899	1899	1820	2415	1302	1859	1858.76	0.24	0	-36	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	348	-4.32	0.72	12	0.00	-431.00	2598.00	3445	20231010	-46.01	1758	20240920	5.80	2810	-33.81	20240102	1758	5.80	20240920	3160	-41.14	20231106	1758	5.80	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
118	20241011	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-5	5	-0.27	1537312	827	27.85	1899	1899	1820	2415	1302	1859	1858.90	0.24	0	-34	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	347	-4.30	0.71	12	0.00	-431.00	2598.00	3445	20231010	-46.18	1758	20240920	5.46	2810	-34.02	20240102	1758	5.46	20240920	3160	-41.33	20231106	1758	5.46	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
119	20241011	100942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	22	2	1.18	842792	448	15.09	1899	1899	1860	2415	1302	1859	1881.23	0.24	0	-55	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	352	-4.36	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.40	1758	20240920	7.00	2810	-33.06	20240102	1758	7.00	20240920	3160	-40.47	20231106	1758	7.00	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
120	20241011	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	32	2	1.72	66279	35	1.18	1899	1899	1887	2415	1302	1859	1893.69	0.24	0	-23	1921	1889	1868	1836	1815	1879	1826	94	556	500	1330	1	1	18700561	354	-4.39	0.73	12	0.00	-431.00	2598.00	3445	20231010	-45.11	1758	20240920	7.57	2810	-32.70	20240102	1758	7.57	20240920	3160	-40.16	20231106	1758	7.57	20240920	0.14	N	221840	500	93 억		44857	N	N	0	N	00	N
121	20241010	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-2	5	-0.11	5503183	2969	20.49	1861	1900	1847	2415	1303	1861	1853.55	0.24	0	189	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	348	-4.31	0.72	12	0.02	-431.00	2598.00	3445	20231010	-46.04	1758	20240920	5.75	2810	-33.84	20240102	1758	5.75	20240920	3445	-46.04	20231010	1758	5.75	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
122	20241010	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-2	5	-0.11	5293179	2856	19.71	1861	1900	1847	2415	1303	1861	1853.35	0.24	0	225	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	348	-4.31	0.72	12	0.02	-431.00	2598.00	3445	20231010	-46.04	1758	20240920	5.75	2810	-33.84	20240102	1758	5.75	20240920	3445	-46.04	20231010	1758	5.75	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
123	20241010	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-2	5	-0.11	5293179	2856	19.71	1861	1900	1847	2415	1303	1861	1853.35	0.24	0	225	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	348	-4.31	0.72	12	0.02	-431.00	2598.00	3445	20231010	-46.04	1758	20240920	5.75	2810	-33.84	20240102	1758	5.75	20240920	3445	-46.04	20231010	1758	5.75	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
124	20241010	131006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	0	3	0.00	1779096	954	6.58	1861	1900	1860	2415	1303	1861	1864.88	0.24	0	226	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	348	-4.32	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.98	1758	20240920	5.86	2810	-33.77	20240102	1758	5.86	20240920	3445	-45.98	20231010	1758	5.86	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
125	20241010	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	3	2	0.16	1646935	883	6.09	1861	1900	1860	2415	1303	1861	1865.16	0.24	0	226	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	349	-4.32	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.89	1758	20240920	6.03	2810	-33.67	20240102	1758	6.03	20240920	3445	-45.89	20231010	1758	6.03	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
126	20241010	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	1	2	0.05	1628293	873	6.02	1861	1900	1860	2415	1303	1861	1865.17	0.24	0	226	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	348	-4.32	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.95	1758	20240920	5.92	2810	-33.74	20240102	1758	5.92	20240920	3445	-45.95	20231010	1758	5.92	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
127	20241010	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	4	2	0.21	1518276	814	5.62	1861	1900	1860	2415	1303	1861	1865.20	0.24	0	226	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	349	-4.33	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.86	1758	20240920	6.09	2810	-33.63	20240102	1758	6.09	20240920	3445	-45.86	20231010	1758	6.09	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
128	20241010	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1897	36	2	1.93	1236962	663	4.57	1861	1900	1860	2415	1303	1861	1865.70	0.24	0	220	1979	1920	1865	1806	1751	1892	1778	94	554	500	1330	1	1	18700561	355	-4.40	0.73	12	0.00	-431.00	2598.00	3445	20231010	-44.93	1758	20240920	7.91	2810	-32.49	20240102	1758	7.91	20240920	3445	-44.93	20231010	1758	7.91	20240920	0.14	N	221840	500	93 억		44670	N	N	0	N	00	N
129	20241008	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-64	5	-3.32	25804280	13742	718.72	1924	1924	1810	2500	1348	1925	1877.77	0.24	0	181	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	348	-4.32	0.72	12	0.07	-431.00	2598.00	3445	20231010	-45.98	1758	20240920	5.86	2810	-33.77	20240102	1758	5.86	20240920	3445	-45.98	20231010	1758	5.86	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
130	20241008	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-61	5	-3.17	24152904	12855	672.33	1924	1924	1810	2500	1348	1925	1878.87	0.24	0	387	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	349	-4.32	0.72	12	0.07	-431.00	2598.00	3445	20231010	-45.89	1758	20240920	6.03	2810	-33.67	20240102	1758	6.03	20240920	3445	-45.89	20231010	1758	6.03	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
131	20241008	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-55	5	-2.86	23662150	12592	658.58	1924	1924	1810	2500	1348	1925	1879.14	0.24	0	399	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	350	-4.34	0.72	12	0.07	-431.00	2598.00	3445	20231010	-45.72	1758	20240920	6.37	2810	-33.45	20240102	1758	6.37	20240920	3445	-45.72	20231010	1758	6.37	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
132	20241008	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-53	5	-2.75	23471821	12490	653.24	1924	1924	1810	2500	1348	1925	1879.25	0.24	0	455	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	350	-4.34	0.72	12	0.07	-431.00	2598.00	3445	20231010	-45.66	1758	20240920	6.48	2810	-33.38	20240102	1758	6.48	20240920	3445	-45.66	20231010	1758	6.48	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
133	20241008	121001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-60	5	-3.12	23142358	12313	643.99	1924	1924	1810	2500	1348	1925	1879.51	0.24	0	455	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	349	-4.33	0.72	12	0.07	-431.00	2598.00	3445	20231010	-45.86	1758	20240920	6.09	2810	-33.63	20240102	1758	6.09	20240920	3445	-45.86	20231010	1758	6.09	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
134	20241008	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	-38	5	-1.97	19509806	10360	541.84	1924	1924	1810	2500	1348	1925	1883.19	0.24	0	290	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	353	-4.38	0.73	12	0.06	-431.00	2598.00	3445	20231010	-45.22	1758	20240920	7.34	2810	-32.85	20240102	1758	7.34	20240920	3445	-45.22	20231010	1758	7.34	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
135	20241008	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-25	5	-1.30	16176199	8592	449.37	1924	1924	1810	2500	1348	1925	1882.70	0.24	0	-39	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	355	-4.41	0.73	12	0.05	-431.00	2598.00	3445	20231010	-44.85	1758	20240920	8.08	2810	-32.38	20240102	1758	8.08	20240920	3445	-44.85	20231010	1758	8.08	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
136	20241008	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	-2	5	-0.10	5483387	2850	149.06	1924	1924	1923	2500	1348	1925	1924.00	0.24	0	-45	1958	1941	1919	1902	1880	1950	1911	94	575	500	1380	1	1	18700561	360	-4.46	0.74	12	0.02	-431.00	2598.00	3445	20231010	-44.18	1758	20240920	9.39	2810	-31.57	20240102	1758	9.39	20240920	3445	-44.18	20231010	1758	9.39	20240920	0.14	N	221840	500	93 억		44495	N	N	0	N	00	N
137	20241007	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	6	2	0.31	3596966	1887	61.57	1919	1936	1897	2490	1344	1919	1906.18	0.24	0	29	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	360	-4.47	0.74	12	0.01	-431.00	2598.00	3445	20231010	-44.12	1758	20240920	9.50	2810	-31.49	20240102	1758	9.50	20240920	3445	-44.12	20231010	1758	9.50	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
138	20241007	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	0	3	0.00	3298611	1732	56.51	1919	1936	1897	2490	1344	1919	1904.51	0.24	0	67	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	359	-4.45	0.74	12	0.01	-431.00	2598.00	3445	20231010	-44.30	1758	20240920	9.16	2810	-31.71	20240102	1758	9.16	20240920	3445	-44.30	20231010	1758	9.16	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
139	20241007	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	2	2	0.10	3248738	1706	55.66	1919	1936	1897	2490	1344	1919	1904.30	0.24	0	67	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	359	-4.46	0.74	12	0.01	-431.00	2598.00	3445	20231010	-44.24	1758	20240920	9.27	2810	-31.64	20240102	1758	9.27	20240920	3445	-44.24	20231010	1758	9.27	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
140	20241007	130928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	4	2	0.21	3065311	1610	52.53	1919	1936	1897	2490	1344	1919	1903.92	0.24	0	118	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	360	-4.46	0.74	12	0.01	-431.00	2598.00	3445	20231010	-44.18	1758	20240920	9.39	2810	-31.57	20240102	1758	9.39	20240920	3445	-44.18	20231010	1758	9.39	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
141	20241007	121000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	4	2	0.21	3061465	1608	52.46	1919	1936	1897	2490	1344	1919	1903.90	0.24	0	118	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	360	-4.46	0.74	12	0.01	-431.00	2598.00	3445	20231010	-44.18	1758	20240920	9.39	2810	-31.57	20240102	1758	9.39	20240920	3445	-44.18	20231010	1758	9.39	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
142	20241007	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	6	2	0.31	954318	499	16.28	1919	1936	1897	2490	1344	1919	1912.46	0.24	0	-10	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	360	-4.47	0.74	12	0.00	-431.00	2598.00	3445	20231010	-44.12	1758	20240920	9.50	2810	-31.49	20240102	1758	9.50	20240920	3445	-44.12	20231010	1758	9.50	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
143	20241007	100910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-19	5	-0.99	946640	495	16.15	1919	1936	1897	2490	1344	1919	1912.40	0.24	0	-10	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	355	-4.41	0.73	12	0.00	-431.00	2598.00	3445	20231010	-44.85	1758	20240920	8.08	2810	-32.38	20240102	1758	8.08	20240920	3445	-44.85	20231010	1758	8.08	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
144	20241007	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-19	5	-0.99	602332	314	10.24	1919	1919	1900	2490	1344	1919	1918.25	0.24	0	-10	1976	1947	1901	1872	1826	1962	1887	94	571	500	1380	1	1	18700561	355	-4.41	0.73	12	0.00	-431.00	2598.00	3445	20231010	-44.85	1758	20240920	8.08	2810	-32.38	20240102	1758	8.08	20240920	3445	-44.85	20231010	1758	8.08	20240920	0.16	N	221840	500	93 억		44466	N	N	0	N	00	N
145	20241004	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	37	2	1.97	5789485	3065	42.45	1860	1930	1855	2445	1318	1882	1888.90	0.24	0	-32	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	359	-4.45	0.74	12	0.02	-431.00	2598.00	3445	20231010	-44.30	1758	20240920	9.16	2810	-31.71	20240102	1758	9.16	20240920	3445	-44.30	20231010	1758	9.16	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
146	20241004	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	48	2	2.55	5672426	3004	41.60	1860	1930	1855	2445	1318	1882	1888.29	0.24	0	-21	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	361	-4.48	0.74	12	0.02	-431.00	2598.00	3445	20231010	-43.98	1758	20240920	9.78	2810	-31.32	20240102	1758	9.78	20240920	3445	-43.98	20231010	1758	9.78	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
147	20241004	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	0	3	0.00	4965802	2632	36.45	1860	1899	1855	2445	1318	1882	1886.70	0.24	0	-30	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	352	-4.37	0.72	12	0.01	-431.00	2598.00	3445	20231010	-45.37	1758	20240920	7.05	2810	-33.02	20240102	1758	7.05	20240920	3445	-45.37	20231010	1758	7.05	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
148	20241004	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	10	2	0.53	4612044	2445	33.86	1860	1899	1855	2445	1318	1882	1886.32	0.24	0	-12	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	354	-4.39	0.73	12	0.01	-431.00	2598.00	3445	20231010	-45.08	1758	20240920	7.62	2810	-32.67	20240102	1758	7.62	20240920	3445	-45.08	20231010	1758	7.62	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
149	20241004	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	10	2	0.53	1363107	728	10.08	1860	1899	1855	2445	1318	1882	1872.40	0.24	0	-12	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	354	-4.39	0.73	12	0.00	-431.00	2598.00	3445	20231010	-45.08	1758	20240920	7.62	2810	-32.67	20240102	1758	7.62	20240920	3445	-45.08	20231010	1758	7.62	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
150	20241004	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-16	5	-0.85	761659	409	5.66	1860	1899	1855	2445	1318	1882	1862.25	0.24	0	11	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	349	-4.33	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.83	1758	20240920	6.14	2810	-33.59	20240102	1758	6.14	20240920	3445	-45.83	20231010	1758	6.14	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
151	20241004	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	17	2	0.90	479839	258	3.57	1860	1899	1855	2445	1318	1882	1859.84	0.24	0	11	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	355	-4.41	0.73	12	0.00	-431.00	2598.00	3445	20231010	-44.88	1758	20240920	8.02	2810	-32.42	20240102	1758	8.02	20240920	3445	-44.88	20231010	1758	8.02	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
152	20241004	090851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	0	3	0.00	0	0	0.00	0	0	0	2445	1318	1882	0.00	0.24	0	0	1978	1930	1897	1849	1816	1913	1832	94	563	500	1350	1	1	18700561	352	-4.37	0.72	12	0.00	-431.00	2598.00	3445	20231010	-45.37	1758	20240920	7.05	2810	-33.02	20240102	1758	7.05	20240920	3445	-45.37	20231010	1758	7.05	20240920	0.16	N	221840	500	93 억		44497	N	N	0	N	00	N
153	20241002	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	-44	5	-2.28	13723741	7220	73.59	1926	1945	1864	2500	1349	1926	1900.80	0.24	0	-330	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	352	-4.37	0.72	12	0.04	-431.00	2598.00	3445	20231010	-45.37	1758	20240920	7.05	2810	-33.02	20240102	1758	7.05	20240920	3445	-45.37	20231010	1758	7.05	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
154	20241002	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	-38	5	-1.97	10082052	5285	53.87	1926	1945	1864	2500	1349	1926	1907.67	0.24	0	-314	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	353	-4.38	0.73	12	0.03	-431.00	2598.00	3445	20231010	-45.20	1758	20240920	7.39	2810	-32.81	20240102	1758	7.39	20240920	3445	-45.20	20231010	1758	7.39	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
155	20241002	140855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-24	5	-1.25	8285110	4340	44.24	1926	1945	1864	2500	1349	1926	1909.01	0.24	0	-303	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	356	-4.41	0.73	12	0.02	-431.00	2598.00	3445	20231010	-44.79	1758	20240920	8.19	2810	-32.31	20240102	1758	8.19	20240920	3445	-44.79	20231010	1758	8.19	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
156	20241002	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1895	-31	5	-1.61	7971342	4175	42.55	1926	1945	1864	2500	1349	1926	1909.30	0.24	0	-287	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	354	-4.40	0.73	12	0.02	-431.00	2598.00	3445	20231010	-44.99	1758	20240920	7.79	2810	-32.56	20240102	1758	7.79	20240920	3445	-44.99	20231010	1758	7.79	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
157	20241002	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	6	2	0.31	5849135	3048	31.07	1926	1945	1871	2500	1349	1926	1919.01	0.24	0	-287	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	361	-4.48	0.74	12	0.02	-431.00	2598.00	3445	20231010	-43.92	1758	20240920	9.90	2810	-31.25	20240102	1758	9.90	20240920	3445	-43.92	20231010	1758	9.90	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
158	20241002	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	-27	5	-1.40	5814661	3030	30.88	1926	1945	1871	2500	1349	1926	1919.03	0.24	0	-287	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	355	-4.41	0.73	12	0.02	-431.00	2598.00	3445	20231010	-44.88	1758	20240920	8.02	2810	-32.42	20240102	1758	8.02	20240920	3445	-44.88	20231010	1758	8.02	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
159	20241002	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	7	2	0.36	5751824	2997	30.55	1926	1945	1871	2500	1349	1926	1919.19	0.24	0	-297	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	361	-4.48	0.74	12	0.02	-431.00	2598.00	3445	20231010	-43.89	1758	20240920	9.95	2810	-31.21	20240102	1758	9.95	20240920	3445	-43.89	20231010	1758	9.95	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N
160	20241002	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	-27	5	-1.40	4466380	2325	23.70	1926	1926	1898	2500	1349	1926	1921.02	0.24	0	-194	1978	1951	1901	1874	1824	1965	1888	94	574	500	1380	1	1	18700561	355	-4.41	0.73	12	0.01	-431.00	2598.00	3445	20231010	-44.88	1758	20240920	8.02	2810	-32.42	20240102	1758	8.02	20240920	3445	-44.88	20231010	1758	8.02	20240920	0.16	N	221840	500	93 억		44811	N	N	0	N	00	N