KissMeData/419050/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	161402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2055	-35	5	-1.67	808674360	394228	81.65	2060	2085	2030	2715	1465	2090	2051.25	0.30	0	94315	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1175	23.09	1.63	12	0.69	89.00	1262.00	3430	20240111	-40.09	1606	20240805	27.96	3430	-40.09	20240111	1606	27.96	20240805	3430	-40.09	20240111	1606	27.96	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
3	20241031	151425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-40	5	-1.91	788232445	384271	79.58	2060	2085	2030	2715	1465	2090	2051.21	0.30	0	94204	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1173	23.03	1.62	12	0.67	89.00	1262.00	3430	20240111	-40.23	1606	20240805	27.65	3430	-40.23	20240111	1606	27.65	20240805	3430	-40.23	20240111	1606	27.65	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
4	20241031	141422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2070	-20	5	-0.96	665698500	324745	67.26	2060	2085	2030	2715	1465	2090	2049.87	0.30	0	90974	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1184	23.26	1.64	12	0.57	89.00	1262.00	3430	20240111	-39.65	1606	20240805	28.89	3430	-39.65	20240111	1606	28.89	20240805	3430	-39.65	20240111	1606	28.89	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
5	20241031	131424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2075	-15	5	-0.72	607561210	296669	61.44	2060	2085	2030	2715	1465	2090	2047.90	0.30	0	84468	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1187	23.31	1.64	12	0.52	89.00	1262.00	3430	20240111	-39.50	1606	20240805	29.20	3430	-39.50	20240111	1606	29.20	20240805	3430	-39.50	20240111	1606	29.20	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
6	20241031	121419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2060	-30	5	-1.44	549495445	268601	55.63	2060	2080	2030	2715	1465	2090	2045.72	0.30	0	73894	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1178	23.15	1.63	12	0.47	89.00	1262.00	3430	20240111	-39.94	1606	20240805	28.27	3430	-39.94	20240111	1606	28.27	20240805	3430	-39.94	20240111	1606	28.27	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
7	20241031	111419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-40	5	-1.91	459765925	224853	46.57	2060	2080	2030	2715	1465	2090	2044.68	0.30	0	61357	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1173	23.03	1.62	12	0.39	89.00	1262.00	3430	20240111	-40.23	1606	20240805	27.65	3430	-40.23	20240111	1606	27.65	20240805	3430	-40.23	20240111	1606	27.65	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
8	20241031	101422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	-50	5	-2.39	408360945	199697	41.36	2060	2080	2030	2715	1465	2090	2044.83	0.30	0	61563	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1167	22.92	1.62	12	0.35	89.00	1262.00	3430	20240111	-40.52	1606	20240805	27.02	3430	-40.52	20240111	1606	27.02	20240805	3430	-40.52	20240111	1606	27.02	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
9	20241031	091419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	-60	5	-2.87	242324085	118439	24.53	2060	2080	2030	2715	1465	2090	2045.86	0.30	0	37747	2210	2150	2115	2055	2020	2132	2037	57	625	100	1540	5	1	57196240	1161	22.81	1.61	12	0.21	89.00	1262.00	3430	20240111	-40.82	1606	20240805	26.40	3430	-40.82	20240111	1606	26.40	20240805	3430	-40.82	20240111	1606	26.40	20240805	3.44	N	419050	100	57 억		170929	N	N	0	N	00	N
10	20241030	161413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	-70	5	-3.24	977136160	459470	71.88	2145	2175	2080	2805	1515	2160	2126.92	0.34	0	-21065	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1195	23.48	1.66	12	0.80	89.00	1262.00	3430	20240111	-39.07	1606	20240805	30.14	3430	-39.07	20240111	1606	30.14	20240805	3430	-39.07	20240111	1606	30.14	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
11	20241030	151449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-60	5	-2.78	920087440	432195	67.61	2145	2175	2080	2805	1515	2160	2128.87	0.34	0	-28166	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1201	23.60	1.66	12	0.76	89.00	1262.00	3430	20240111	-38.78	1606	20240805	30.76	3430	-38.78	20240111	1606	30.76	20240805	3430	-38.78	20240111	1606	30.76	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
12	20241030	141424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2125	-35	5	-1.62	619731675	289339	45.26	2145	2175	2120	2805	1515	2160	2141.89	0.34	0	-13256	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1215	23.88	1.68	12	0.51	89.00	1262.00	3430	20240111	-38.05	1606	20240805	32.32	3430	-38.05	20240111	1606	32.32	20240805	3430	-38.05	20240111	1606	32.32	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
13	20241030	131431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-25	5	-1.16	513454980	239354	37.44	2145	2175	2120	2805	1515	2160	2145.17	0.34	0	-9789	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1221	23.99	1.69	12	0.42	89.00	1262.00	3430	20240111	-37.76	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3430	-37.76	20240111	1606	32.94	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
14	20241030	121448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	-10	5	-0.46	367407930	170784	26.72	2145	2175	2125	2805	1515	2160	2151.30	0.34	0	-2167	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1230	24.16	1.70	12	0.30	89.00	1262.00	3430	20240111	-37.32	1606	20240805	33.87	3430	-37.32	20240111	1606	33.87	20240805	3430	-37.32	20240111	1606	33.87	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
15	20241030	111425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2170	10	2	0.46	281665200	130932	20.48	2145	2170	2125	2805	1515	2160	2151.23	0.34	0	-1192	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1241	24.38	1.72	12	0.23	89.00	1262.00	3430	20240111	-36.73	1606	20240805	35.12	3430	-36.73	20240111	1606	35.12	20240805	3430	-36.73	20240111	1606	35.12	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
16	20241030	101415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	0	3	0.00	200546920	93338	14.60	2145	2165	2125	2805	1515	2160	2148.61	0.34	0	899	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1235	24.27	1.71	12	0.16	89.00	1262.00	3430	20240111	-37.03	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3430	-37.03	20240111	1606	34.50	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
17	20241030	091424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2165	5	2	0.23	69610155	32478	5.08	2145	2165	2125	2805	1515	2160	2143.30	0.34	0	9284	2246	2202	2161	2117	2076	2182	2097	57	645	100	1590	5	1	57196240	1238	24.33	1.72	12	0.06	89.00	1262.00	3430	20240111	-36.88	1606	20240805	34.81	3430	-36.88	20240111	1606	34.81	20240805	3430	-36.88	20240111	1606	34.81	20240805	3.28	N	419050	100	57 억		191912	N	N	0	N	00	N
18	20241029	161329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	-40	5	-1.82	1329751240	619512	50.07	2195	2205	2120	2860	1540	2200	2146.35	0.34	0	-4597	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1235	24.27	1.71	12	1.08	89.00	1262.00	3430	20240111	-37.03	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3430	-37.03	20240111	1606	34.50	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
19	20241029	151350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	-45	5	-2.05	1248747435	581994	47.03	2195	2205	2120	2860	1540	2200	2145.54	0.34	0	-16501	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1233	24.21	1.71	12	1.02	89.00	1262.00	3430	20240111	-37.17	1606	20240805	34.18	3430	-37.17	20240111	1606	34.18	20240805	3430	-37.17	20240111	1606	34.18	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
20	20241029	141149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-65	5	-2.95	1111917865	518309	41.89	2195	2205	2120	2860	1540	2200	2145.17	0.34	0	-21022	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1221	23.99	1.69	12	0.91	89.00	1262.00	3430	20240111	-37.76	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3430	-37.76	20240111	1606	32.94	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
21	20241029	131339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	-55	5	-2.50	1002145575	466947	37.74	2195	2205	2120	2860	1540	2200	2146.05	0.34	0	-23540	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1227	24.10	1.70	12	0.82	89.00	1262.00	3430	20240111	-37.46	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3430	-37.46	20240111	1606	33.56	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
22	20241029	121339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	-55	5	-2.50	907089590	422480	34.14	2195	2205	2120	2860	1540	2200	2146.93	0.34	0	-23057	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1227	24.10	1.70	12	0.74	89.00	1262.00	3430	20240111	-37.46	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3430	-37.46	20240111	1606	33.56	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
23	20241029	111402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	-55	5	-2.50	823101535	383239	30.97	2195	2205	2120	2860	1540	2200	2147.61	0.34	0	-24181	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1227	24.10	1.70	12	0.67	89.00	1262.00	3430	20240111	-37.46	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3430	-37.46	20240111	1606	33.56	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
24	20241029	101337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2170	-30	5	-1.36	703639150	327511	26.47	2195	2205	2120	2860	1540	2200	2148.29	0.34	0	-31103	2293	2246	2208	2161	2123	2270	2185	57	660	100	1620	5	1	57196240	1241	24.38	1.72	12	0.57	89.00	1262.00	3430	20240111	-36.73	1606	20240805	35.12	3430	-36.73	20240111	1606	35.12	20240805	3430	-36.73	20240111	1606	35.12	20240805	3.20	N	419050	100	57 억		196581	N	N	0	N	00	N
25	20241028	161321	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	-5	5	-0.23	2633684295	1190873	51.97	2195	2255	2170	2865	1545	2205	2211.63	0.40	0	-32583	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1258	24.72	1.74	12	2.08	89.00	1262.00	3430	20240111	-35.86	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3430	-35.86	20240111	1606	36.99	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
26	20241028	151335	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2210	5	2	0.23	2433088540	1099775	47.99	2195	2255	2170	2865	1545	2205	2212.39	0.40	0	-48777	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1264	24.83	1.75	12	1.92	89.00	1262.00	3430	20240111	-35.57	1606	20240805	37.61	3430	-35.57	20240111	1606	37.61	20240805	3430	-35.57	20240111	1606	37.61	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
27	20241028	141337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	10	2	0.45	2193249645	991025	43.25	2195	2255	2170	2865	1545	2205	2213.16	0.40	0	-42315	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1267	24.89	1.76	12	1.73	89.00	1262.00	3430	20240111	-35.42	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	3430	-35.42	20240111	1606	37.92	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
28	20241028	131330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	20	2	0.91	1962265670	886637	38.69	2195	2255	2170	2865	1545	2205	2213.21	0.40	0	-66626	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1273	25.00	1.76	12	1.55	89.00	1262.00	3430	20240111	-35.13	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3430	-35.13	20240111	1606	38.54	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
29	20241028	121331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	25	2	1.13	1765805735	798407	34.84	2195	2255	2170	2865	1545	2205	2211.71	0.40	0	-55425	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1275	25.06	1.77	12	1.40	89.00	1262.00	3430	20240111	-34.99	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3430	-34.99	20240111	1606	38.85	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
30	20241028	111119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	10	2	0.45	1547104110	700256	30.56	2195	2255	2170	2865	1545	2205	2209.38	0.40	0	-49486	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1267	24.89	1.76	12	1.22	89.00	1262.00	3430	20240111	-35.42	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	3430	-35.42	20240111	1606	37.92	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
31	20241028	101316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	20	2	0.91	1362789745	616962	26.92	2195	2255	2170	2865	1545	2205	2208.91	0.40	0	-43622	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1273	25.00	1.76	12	1.08	89.00	1262.00	3430	20240111	-35.13	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3430	-35.13	20240111	1606	38.54	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
32	20241028	091327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2195	-10	5	-0.45	507021050	231416	10.10	2195	2205	2170	2865	1545	2205	2190.61	0.40	0	-43689	2331	2267	2191	2127	2051	2230	2090	57	660	100	1630	5	1	57196240	1255	24.66	1.74	12	0.40	89.00	1262.00	3430	20240111	-36.01	1606	20240805	36.67	3430	-36.01	20240111	1606	36.67	20240805	3430	-36.01	20240111	1606	36.67	20240805	3.20	N	419050	100	57 억		226734	N	N	0	N	00	N
33	20241025	161328	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	-25	5	-1.12	4497239750	2049835	28.12	2210	2255	2115	2895	1565	2230	2192.61	0.48	0	-55637	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1261	24.78	1.75	12	3.58	89.00	1262.00	3430	20240111	-35.71	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3430	-35.71	20240111	1606	37.30	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
34	20241025	151333	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	-5	5	-0.22	4114796930	1877815	25.76	2210	2255	2115	2895	1565	2230	2191.24	0.48	0	-64127	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1273	25.00	1.76	12	3.28	89.00	1262.00	3430	20240111	-35.13	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3430	-35.13	20240111	1606	38.54	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
35	20241025	141330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	-30	5	-1.35	3353775175	1532340	21.02	2210	2255	2115	2895	1565	2230	2188.63	0.48	0	-85710	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1258	24.72	1.74	12	2.68	89.00	1262.00	3430	20240111	-35.86	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3430	-35.86	20240111	1606	36.99	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
36	20241025	131331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-95	5	-4.26	2571805465	1174874	16.12	2210	2255	2120	2895	1565	2230	2188.96	0.48	0	-126311	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1221	23.99	1.69	12	2.05	89.00	1262.00	3430	20240111	-37.76	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3430	-37.76	20240111	1606	32.94	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
37	20241025	121333	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	-90	5	-4.04	2412711805	1100265	15.10	2210	2255	2120	2895	1565	2230	2192.80	0.48	0	-121366	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1224	24.04	1.70	12	1.92	89.00	1262.00	3430	20240111	-37.61	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3430	-37.61	20240111	1606	33.25	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
38	20241025	111327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-95	5	-4.26	2086290310	947479	13.00	2210	2255	2135	2895	1565	2230	2201.90	0.48	0	-120126	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1221	23.99	1.69	12	1.66	89.00	1262.00	3430	20240111	-37.76	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3430	-37.76	20240111	1606	32.94	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
39	20241025	101328	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2180	-50	5	-2.24	1640847490	740924	10.17	2210	2255	2160	2895	1565	2230	2214.57	0.48	0	-102890	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1247	24.49	1.73	12	1.30	89.00	1262.00	3430	20240111	-36.44	1606	20240805	35.74	3430	-36.44	20240111	1606	35.74	20240805	3430	-36.44	20240111	1606	35.74	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
40	20241025	091331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	0	3	0.00	564512765	253393	3.48	2210	2255	2200	2895	1565	2230	2227.80	0.48	0	-4106	2536	2382	2286	2132	2036	2335	2085	57	665	100	1650	5	1	57196240	1275	25.06	1.77	12	0.44	89.00	1262.00	3430	20240111	-34.99	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3430	-34.99	20240111	1606	38.85	20240805	3.38	N	419050	100	57 억		275961	N	N	0	N	00	N
41	20241024	161302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	-55	5	-2.41	16659208225	7229974	39.26	2265	2440	2190	2970	1600	2285	2304.33	0.16	0	190470	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1275	25.06	1.77	12	12.64	89.00	1262.00	3430	20240111	-34.99	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3430	-34.99	20240111	1606	38.85	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
42	20241024	151315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-65	5	-2.84	16273345630	7056687	38.32	2265	2440	2190	2970	1600	2285	2306.10	0.16	0	195791	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1270	24.94	1.76	12	12.34	89.00	1262.00	3430	20240111	-35.28	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3430	-35.28	20240111	1606	38.23	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
43	20241024	141301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	-45	5	-1.97	15193636045	6569753	35.67	2265	2440	2235	2970	1600	2285	2312.68	0.16	0	134174	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1281	25.17	1.77	12	11.49	89.00	1262.00	3430	20240111	-34.69	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3430	-34.69	20240111	1606	39.48	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
44	20241024	131313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-20	5	-0.88	14845540185	6415170	34.84	2265	2440	2235	2970	1600	2285	2314.14	0.16	0	110399	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1295	25.45	1.79	12	11.22	89.00	1262.00	3430	20240111	-33.97	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	3430	-33.97	20240111	1606	41.03	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
45	20241024	121306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2275	-10	5	-0.44	14579238335	6297670	34.20	2265	2440	2235	2970	1600	2285	2315.03	0.16	0	103877	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1301	25.56	1.80	12	11.01	89.00	1262.00	3430	20240111	-33.67	1606	20240805	41.66	3430	-33.67	20240111	1606	41.66	20240805	3430	-33.67	20240111	1606	41.66	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
46	20241024	111306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	10	2	0.44	14155839300	6111988	33.19	2265	2440	2235	2970	1600	2285	2316.09	0.16	0	73216	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1313	25.79	1.82	12	10.69	89.00	1262.00	3430	20240111	-33.09	1606	20240805	42.90	3430	-33.09	20240111	1606	42.90	20240805	3430	-33.09	20240111	1606	42.90	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
47	20241024	101138	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2270	-15	5	-0.66	5673300565	2475232	13.44	2265	2340	2235	2970	1600	2285	2292.04	0.16	0	29865	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1298	25.51	1.80	12	4.33	89.00	1262.00	3430	20240111	-33.82	1606	20240805	41.34	3430	-33.82	20240111	1606	41.34	20240805	3430	-33.82	20240111	1606	41.34	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
48	20241024	091406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	20	2	0.88	2824541525	1229547	6.68	2265	2340	2255	2970	1600	2285	2297.25	0.16	0	69333	2875	2579	2254	1958	1633	2728	2107	57	685	100	1690	5	1	57196240	1318	25.90	1.83	12	2.15	89.00	1262.00	3430	20240111	-32.80	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	3430	-32.80	20240111	1606	43.52	20240805	3.35	N	419050	100	57 억		93911	N	N	0	N	00	N
49	20241023	161311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	323	2	16.46	43161451898	17921578	6172.79	1958	2550	1929	2550	1374	1962	2409.31	0.27	0	-60336	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	5	1	57196240	1307	25.67	1.81	12	31.33	89.00	1262.00	3445	20231016	-33.67	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	3430	-33.38	20240111	1606	42.28	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
50	20241023	151337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2395	433	2	22.07	37277036028	15385441	5299.26	1958	2550	1929	2550	1374	1962	2422.88	0.27	0	-75186	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	5	1	57196240	1370	26.91	1.90	12	26.90	89.00	1262.00	3445	20231016	-30.48	1606	20240805	49.13	3430	-30.17	20240111	1606	49.13	20240805	3430	-30.17	20240111	1606	49.13	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
51	20241023	141342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	78	2	3.98	1375163914	662560	228.21	1958	2190	1929	2550	1374	1962	2075.55	0.27	0	-51060	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	5	1	57196240	1167	22.92	1.62	12	1.16	89.00	1262.00	3445	20231016	-40.78	1606	20240805	27.02	3430	-40.52	20240111	1606	27.02	20240805	3430	-40.52	20240111	1606	27.02	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
52	20241023	131322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1976	14	2	0.71	247539091	127060	43.76	1958	1991	1929	2550	1374	1962	1948.19	0.27	0	-6229	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	1	1	57196240	1130	22.20	1.57	12	0.22	89.00	1262.00	3445	20231016	-42.64	1606	20240805	23.04	3430	-42.39	20240111	1606	23.04	20240805	3430	-42.39	20240111	1606	23.04	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
53	20241023	121318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1957	-5	5	-0.25	222189151	114169	39.32	1958	1991	1929	2550	1374	1962	1946.12	0.27	0	-9316	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	1	1	57196240	1119	21.99	1.55	12	0.20	89.00	1262.00	3445	20231016	-43.19	1606	20240805	21.86	3430	-42.94	20240111	1606	21.86	20240805	3430	-42.94	20240111	1606	21.86	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
54	20241023	111312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1943	-19	5	-0.97	171597085	88155	30.36	1958	1991	1929	2550	1374	1962	1946.52	0.27	0	-24228	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	1	1	57196240	1111	21.83	1.54	12	0.15	89.00	1262.00	3445	20231016	-43.60	1606	20240805	20.98	3430	-43.35	20240111	1606	20.98	20240805	3430	-43.35	20240111	1606	20.98	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
55	20241023	101316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1947	-15	5	-0.76	100554363	51592	17.77	1958	1991	1929	2550	1374	1962	1949.00	0.27	0	-19887	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	1	1	57196240	1114	21.88	1.54	12	0.09	89.00	1262.00	3445	20231016	-43.48	1606	20240805	21.23	3430	-43.24	20240111	1606	21.23	20240805	3430	-43.24	20240111	1606	21.23	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
56	20241023	091316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1966	4	2	0.20	38653246	19674	6.78	1958	1991	1958	2550	1374	1962	1964.70	0.27	0	-14200	2080	2020	1990	1930	1900	2006	1916	57	588	100	1450	1	1	57196240	1124	22.09	1.56	12	0.03	89.00	1262.00	3445	20231016	-42.93	1606	20240805	22.42	3430	-42.68	20240111	1606	22.42	20240805	3430	-42.68	20240111	1606	22.42	20240805	3.40	N	419050	100	57 억		154654	N	N	0	N	00	N
57	20241022	161300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1962	-113	5	-5.45	571699631	288222	188.66	2045	2050	1960	2695	1455	2075	1983.57	0.43	0	-92249	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1122	22.04	1.55	12	0.50	89.00	1262.00	3560	20231013	-44.89	1606	20240805	22.17	3430	-42.80	20240111	1606	22.17	20240805	3430	-42.80	20240111	1606	22.17	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
58	20241022	151318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1963	-112	5	-5.40	548017135	276158	180.76	2045	2050	1960	2695	1455	2075	1984.43	0.43	0	-88460	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1123	22.06	1.56	12	0.48	89.00	1262.00	3560	20231013	-44.86	1606	20240805	22.23	3430	-42.77	20240111	1606	22.23	20240805	3430	-42.77	20240111	1606	22.23	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
59	20241022	141318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1971	-104	5	-5.01	436343199	219345	143.57	2045	2050	1970	2695	1455	2075	1989.30	0.43	0	-78444	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1127	22.15	1.56	12	0.38	89.00	1262.00	3560	20231013	-44.63	1606	20240805	22.73	3430	-42.54	20240111	1606	22.73	20240805	3430	-42.54	20240111	1606	22.73	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
60	20241022	131317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	-103	5	-4.96	397169952	199487	130.57	2045	2050	1971	2695	1455	2075	1990.96	0.43	0	-76867	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1128	22.16	1.56	12	0.35	89.00	1262.00	3560	20231013	-44.61	1606	20240805	22.79	3430	-42.51	20240111	1606	22.79	20240805	3430	-42.51	20240111	1606	22.79	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
61	20241022	121312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1990	-85	5	-4.10	331494727	166233	108.81	2045	2050	1971	2695	1455	2075	1994.16	0.43	0	-71675	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1138	22.36	1.58	12	0.29	89.00	1262.00	3560	20231013	-44.10	1606	20240805	23.91	3430	-41.98	20240111	1606	23.91	20240805	3430	-41.98	20240111	1606	23.91	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
62	20241022	111307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1985	-90	5	-4.34	288131178	144391	94.51	2045	2050	1971	2695	1455	2075	1995.49	0.43	0	-67423	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1135	22.30	1.57	12	0.25	89.00	1262.00	3560	20231013	-44.24	1606	20240805	23.60	3430	-42.13	20240111	1606	23.60	20240805	3430	-42.13	20240111	1606	23.60	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
63	20241022	101310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1980	-95	5	-4.58	235892863	118024	77.25	2045	2050	1971	2695	1455	2075	1998.69	0.43	0	-63612	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	1	1	57196240	1132	22.25	1.57	12	0.21	89.00	1262.00	3560	20231013	-44.38	1606	20240805	23.29	3430	-42.27	20240111	1606	23.29	20240805	3430	-42.27	20240111	1606	23.29	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
64	20241022	091310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	-70	5	-3.37	58160565	28774	18.83	2045	2050	2000	2695	1455	2075	2021.29	0.43	0	-22190	2125	2100	2050	2025	1975	2112	2037	57	620	100	1530	5	1	57196240	1147	22.53	1.59	12	0.05	89.00	1262.00	3560	20231013	-43.68	1606	20240805	24.84	3430	-41.55	20240111	1606	24.84	20240805	3430	-41.55	20240111	1606	24.84	20240805	3.37	N	419050	100	57 억		246877	N	N	0	N	00	N
65	20241021	161255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2075	65	2	3.23	306535580	151449	73.36	2010	2075	2000	2610	1410	2010	2024.01	0.40	0	18305	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1187	23.31	1.64	12	0.26	89.00	1262.00	3625	20231012	-42.76	1606	20240805	29.20	3430	-39.50	20240111	1606	29.20	20240805	3430	-39.50	20240111	1606	29.20	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
66	20241021	151305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2020	10	2	0.50	229288140	113643	55.04	2010	2040	2000	2610	1410	2010	2017.62	0.40	0	12478	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1155	22.70	1.60	12	0.20	89.00	1262.00	3625	20231012	-44.28	1606	20240805	25.78	3430	-41.11	20240111	1606	25.78	20240805	3430	-41.11	20240111	1606	25.78	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
67	20241021	141307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2025	15	2	0.75	177455715	87863	42.56	2010	2040	2000	2610	1410	2010	2019.69	0.40	0	-1115	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1158	22.75	1.60	12	0.15	89.00	1262.00	3625	20231012	-44.14	1606	20240805	26.09	3430	-40.96	20240111	1606	26.09	20240805	3430	-40.96	20240111	1606	26.09	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
68	20241021	131304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	20	2	1.00	155945515	77197	37.39	2010	2040	2000	2610	1410	2010	2020.10	0.40	0	-3535	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1161	22.81	1.61	12	0.13	89.00	1262.00	3625	20231012	-44.00	1606	20240805	26.40	3430	-40.82	20240111	1606	26.40	20240805	3430	-40.82	20240111	1606	26.40	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
69	20241021	121302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	30	2	1.49	119700135	59174	28.66	2010	2040	2000	2610	1410	2010	2022.85	0.40	0	-3609	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1167	22.92	1.62	12	0.10	89.00	1262.00	3625	20231012	-43.72	1606	20240805	27.02	3430	-40.52	20240111	1606	27.02	20240805	3430	-40.52	20240111	1606	27.02	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
70	20241021	111255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	20	2	1.00	100964775	49973	24.20	2010	2040	2000	2610	1410	2010	2020.39	0.40	0	-3023	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1161	22.81	1.61	12	0.09	89.00	1262.00	3625	20231012	-44.00	1606	20240805	26.40	3430	-40.82	20240111	1606	26.40	20240805	3430	-40.82	20240111	1606	26.40	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
71	20241021	101302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2025	15	2	0.75	63970920	31716	15.36	2010	2040	2000	2610	1410	2010	2016.99	0.40	0	-3405	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1158	22.75	1.60	12	0.06	89.00	1262.00	3625	20231012	-44.14	1606	20240805	26.09	3430	-40.96	20240111	1606	26.09	20240805	3430	-40.96	20240111	1606	26.09	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
72	20241021	091259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	5	2	0.25	21780635	10846	5.25	2010	2030	2000	2610	1410	2010	2008.17	0.40	0	-1240	2110	2060	2030	1980	1950	2045	1965	57	600	100	1480	5	1	57196240	1153	22.64	1.60	12	0.02	89.00	1262.00	3625	20231012	-44.41	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	3430	-41.25	20240111	1606	25.47	20240805	3.39	N	419050	100	57 억		228572	N	N	0	N	00	N
73	20241018	161257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2010	-35	5	-1.71	412168605	204307	80.10	2045	2080	2000	2655	1435	2045	2017.49	0.34	0	33106	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1150	22.58	1.59	12	0.36	89.00	1262.00	3675	20231011	-45.31	1606	20240805	25.16	3430	-41.40	20240111	1606	25.16	20240805	3430	-41.40	20240111	1606	25.16	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
74	20241018	151330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2025	-20	5	-0.98	378503225	187587	73.55	2045	2080	2000	2655	1435	2045	2017.75	0.34	0	31319	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1158	22.75	1.60	12	0.33	89.00	1262.00	3675	20231011	-44.90	1606	20240805	26.09	3430	-40.96	20240111	1606	26.09	20240805	3430	-40.96	20240111	1606	26.09	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
75	20241018	141330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	-30	5	-1.47	312309135	154654	60.64	2045	2080	2000	2655	1435	2045	2019.41	0.34	0	14546	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1153	22.64	1.60	12	0.27	89.00	1262.00	3675	20231011	-45.17	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	3430	-41.25	20240111	1606	25.47	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
76	20241018	131315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	-30	5	-1.47	264573535	130890	51.32	2045	2080	2000	2655	1435	2045	2021.34	0.34	0	16383	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1153	22.64	1.60	12	0.23	89.00	1262.00	3675	20231011	-45.17	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	3430	-41.25	20240111	1606	25.47	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
77	20241018	121324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2020	-25	5	-1.22	217701595	107518	42.15	2045	2080	2000	2655	1435	2045	2024.79	0.34	0	15806	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1155	22.70	1.60	12	0.19	89.00	1262.00	3675	20231011	-45.03	1606	20240805	25.78	3430	-41.11	20240111	1606	25.78	20240805	3430	-41.11	20240111	1606	25.78	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
78	20241018	111322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	-15	5	-0.73	174467375	86149	33.78	2045	2080	2000	2655	1435	2045	2025.18	0.34	0	20811	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1161	22.81	1.61	12	0.15	89.00	1262.00	3675	20231011	-44.76	1606	20240805	26.40	3430	-40.82	20240111	1606	26.40	20240805	3430	-40.82	20240111	1606	26.40	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
79	20241018	101306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	-5	5	-0.24	134923325	66595	26.11	2045	2080	2000	2655	1435	2045	2026.03	0.34	0	22733	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1167	22.92	1.62	12	0.12	89.00	1262.00	3675	20231011	-44.49	1606	20240805	27.02	3430	-40.52	20240111	1606	27.02	20240805	3430	-40.52	20240111	1606	27.02	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
80	20241018	091305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	5	2	0.24	20804370	10140	3.98	2045	2080	2035	2655	1435	2045	2051.71	0.34	0	-3506	2191	2117	2081	2007	1971	2100	1990	57	610	100	1510	5	1	57196240	1173	23.03	1.62	12	0.02	89.00	1262.00	3675	20231011	-44.22	1606	20240805	27.65	3430	-40.23	20240111	1606	27.65	20240805	3430	-40.23	20240111	1606	27.65	20240805	3.32	N	419050	100	57 억		195434	N	N	0	N	00	N
81	20241017	161301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2045	-85	5	-3.99	510545685	245625	72.25	2130	2155	2045	2765	1495	2130	2078.88	0.34	0	-1121	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1170	22.98	1.62	12	0.43	89.00	1262.00	3750	20231010	-45.47	1606	20240805	27.33	3430	-40.38	20240111	1606	27.33	20240805	3430	-40.38	20240111	1606	27.33	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
82	20241017	151305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-80	5	-3.76	482036785	231705	68.15	2130	2155	2045	2765	1495	2130	2080.39	0.34	0	1900	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1173	23.03	1.62	12	0.41	89.00	1262.00	3750	20231010	-45.33	1606	20240805	27.65	3430	-40.23	20240111	1606	27.65	20240805	3430	-40.23	20240111	1606	27.65	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
83	20241017	141312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2070	-60	5	-2.82	344980090	164933	48.51	2130	2155	2060	2765	1495	2130	2091.64	0.34	0	-12812	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1184	23.26	1.64	12	0.29	89.00	1262.00	3750	20231010	-44.80	1606	20240805	28.89	3430	-39.65	20240111	1606	28.89	20240805	3430	-39.65	20240111	1606	28.89	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
84	20241017	131304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2080	-50	5	-2.35	284933865	135887	39.97	2130	2155	2070	2765	1495	2130	2096.84	0.34	0	-13406	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1190	23.37	1.65	12	0.24	89.00	1262.00	3750	20231010	-44.53	1606	20240805	29.51	3430	-39.36	20240111	1606	29.51	20240805	3430	-39.36	20240111	1606	29.51	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
85	20241017	121310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2080	-50	5	-2.35	217964265	103670	30.49	2130	2155	2080	2765	1495	2130	2102.48	0.34	0	-7079	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1190	23.37	1.65	12	0.18	89.00	1262.00	3750	20231010	-44.53	1606	20240805	29.51	3430	-39.36	20240111	1606	29.51	20240805	3430	-39.36	20240111	1606	29.51	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
86	20241017	111308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	-40	5	-1.88	164287625	77911	22.92	2130	2155	2080	2765	1495	2130	2108.66	0.34	0	-8280	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1195	23.48	1.66	12	0.14	89.00	1262.00	3750	20231010	-44.27	1606	20240805	30.14	3430	-39.07	20240111	1606	30.14	20240805	3430	-39.07	20240111	1606	30.14	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
87	20241017	101306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	-10	5	-0.47	81789440	38549	11.34	2130	2155	2105	2765	1495	2130	2121.70	0.34	0	-3661	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1213	23.82	1.68	12	0.07	89.00	1262.00	3750	20231010	-43.47	1606	20240805	32.00	3430	-38.19	20240111	1606	32.00	20240805	3430	-38.19	20240111	1606	32.00	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
88	20241017	091256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	0	3	0.00	14813915	6961	2.05	2130	2155	2120	2765	1495	2130	2128.13	0.34	0	841	2366	2247	2181	2062	1996	2215	2030	57	635	100	1570	5	1	57196240	1218	23.93	1.69	12	0.01	89.00	1262.00	3750	20231010	-43.20	1606	20240805	32.63	3430	-37.90	20240111	1606	32.63	20240805	3430	-37.90	20240111	1606	32.63	20240805	3.35	N	419050	100	57 억		196302	N	N	0	N	00	N
89	20241016	161249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	15	2	0.71	731801975	337125	185.34	2190	2300	2115	2745	1485	2115	2170.78	0.42	0	-46275	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1218	23.93	1.69	12	0.59	89.00	1262.00	3750	20231010	-43.20	1606	20240805	32.63	3430	-37.90	20240111	1606	32.63	20240805	3445	-38.17	20231016	1606	32.63	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
90	20241016	151257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	25	2	1.18	702446355	323369	177.78	2190	2300	2115	2745	1485	2115	2172.27	0.42	0	-47331	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1224	24.04	1.70	12	0.57	89.00	1262.00	3750	20231010	-42.93	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3445	-37.88	20231016	1606	33.25	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
91	20241016	141300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	25	2	1.18	653043325	300183	165.03	2190	2300	2120	2745	1485	2115	2175.48	0.42	0	-45403	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1224	24.04	1.70	12	0.52	89.00	1262.00	3750	20231010	-42.93	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3445	-37.88	20231016	1606	33.25	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
92	20241016	131253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	30	2	1.42	557959665	255799	140.63	2190	2300	2120	2745	1485	2115	2181.24	0.42	0	-43779	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1227	24.10	1.70	12	0.45	89.00	1262.00	3750	20231010	-42.80	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3445	-37.74	20231016	1606	33.56	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
93	20241016	121253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	25	2	1.18	540913275	247808	136.24	2190	2300	2120	2745	1485	2115	2182.79	0.42	0	-41400	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1224	24.04	1.70	12	0.43	89.00	1262.00	3750	20231010	-42.93	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3445	-37.88	20231016	1606	33.25	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
94	20241016	111251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	30	2	1.42	500680375	228934	125.86	2190	2300	2120	2745	1485	2115	2187.01	0.42	0	-42525	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1227	24.10	1.70	12	0.40	89.00	1262.00	3750	20231010	-42.80	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3445	-37.74	20231016	1606	33.56	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
95	20241016	101250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	30	2	1.42	445600840	203252	111.74	2190	2300	2120	2745	1485	2115	2192.36	0.42	0	-30652	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1227	24.10	1.70	12	0.36	89.00	1262.00	3750	20231010	-42.80	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	3445	-37.74	20231016	1606	33.56	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
96	20241016	091255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	35	2	1.65	330986650	149682	82.29	2190	2300	2140	2745	1485	2115	2211.27	0.42	0	-23533	2211	2162	2131	2082	2051	2147	2067	57	630	100	1560	5	1	57196240	1230	24.16	1.70	12	0.26	89.00	1262.00	3750	20231010	-42.67	1606	20240805	33.87	3430	-37.32	20240111	1606	33.87	20240805	3445	-37.59	20231016	1606	33.87	20240805	3.41	N	419050	100	57 억		240703	N	N	0	N	00	N
97	20241015	161245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2115	-25	5	-1.17	382371630	179590	90.67	2145	2180	2100	2780	1500	2140	2129.26	0.37	0	30447	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1210	23.76	1.68	12	0.31	89.00	1262.00	3750	20231010	-43.60	1606	20240805	31.69	3430	-38.34	20240111	1606	31.69	20240805	3445	-38.61	20231016	1606	31.69	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
98	20241015	151255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2125	-15	5	-0.70	359010790	168555	85.10	2145	2180	2100	2780	1500	2140	2129.93	0.37	0	28404	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1215	23.88	1.68	12	0.29	89.00	1262.00	3750	20231010	-43.33	1606	20240805	32.32	3430	-38.05	20240111	1606	32.32	20240805	3445	-38.32	20231016	1606	32.32	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
99	20241015	141255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	-20	5	-0.93	277023030	129687	65.47	2145	2180	2105	2780	1500	2140	2136.09	0.37	0	11700	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1213	23.82	1.68	12	0.23	89.00	1262.00	3750	20231010	-43.47	1606	20240805	32.00	3430	-38.19	20240111	1606	32.00	20240805	3445	-38.46	20231016	1606	32.00	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
100	20241015	131251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	-10	5	-0.47	243003735	113594	57.35	2145	2180	2110	2780	1500	2140	2139.23	0.37	0	9418	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1218	23.93	1.69	12	0.20	89.00	1262.00	3750	20231010	-43.20	1606	20240805	32.63	3430	-37.90	20240111	1606	32.63	20240805	3445	-38.17	20231016	1606	32.63	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
101	20241015	121255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	0	3	0.00	175138910	81590	41.19	2145	2180	2110	2780	1500	2140	2146.57	0.37	0	7947	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1224	24.04	1.70	12	0.14	89.00	1262.00	3750	20231010	-42.93	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3445	-37.88	20231016	1606	33.25	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
102	20241015	111259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-5	5	-0.23	163780945	76261	38.50	2145	2180	2110	2780	1500	2140	2147.64	0.37	0	8559	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1221	23.99	1.69	12	0.13	89.00	1262.00	3750	20231010	-43.07	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3445	-38.03	20231016	1606	32.94	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
103	20241015	101256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	-5	5	-0.23	131927060	61316	30.96	2145	2180	2110	2780	1500	2140	2151.59	0.37	0	11634	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1221	23.99	1.69	12	0.11	89.00	1262.00	3750	20231010	-43.07	1606	20240805	32.94	3430	-37.76	20240111	1606	32.94	20240805	3445	-38.03	20231016	1606	32.94	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
104	20241015	091251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	20	2	0.93	23984845	11078	5.59	2145	2180	2145	2780	1500	2140	2165.09	0.37	0	-2177	2246	2192	2161	2107	2076	2177	2092	57	640	100	1580	5	1	57196240	1235	24.27	1.71	12	0.02	89.00	1262.00	3750	20231010	-42.40	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3445	-37.30	20231016	1606	34.50	20240805	3.35	N	419050	100	57 억		212304	N	N	0	N	00	N
105	20241014	161219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	-40	5	-1.83	422780485	196710	89.78	2210	2215	2130	2830	1530	2180	2149.32	0.34	0	18334	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1224	24.04	1.70	12	0.34	89.00	1262.00	3750	20231010	-42.93	1606	20240805	33.25	3430	-37.61	20240111	1606	33.25	20240805	3445	-37.88	20231016	1606	33.25	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
106	20241014	151236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	-30	5	-1.38	411217835	191314	87.32	2210	2215	2130	2830	1530	2180	2149.44	0.34	0	18836	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1230	24.16	1.70	12	0.33	89.00	1262.00	3750	20231010	-42.67	1606	20240805	33.87	3430	-37.32	20240111	1606	33.87	20240805	3445	-37.59	20231016	1606	33.87	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
107	20241014	141234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	-30	5	-1.38	369861250	172014	78.51	2210	2215	2130	2830	1530	2180	2150.18	0.34	0	18954	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1230	24.16	1.70	12	0.30	89.00	1262.00	3750	20231010	-42.67	1606	20240805	33.87	3430	-37.32	20240111	1606	33.87	20240805	3445	-37.59	20231016	1606	33.87	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
108	20241014	131233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	-20	5	-0.92	301434550	140049	63.92	2210	2215	2130	2830	1530	2180	2152.35	0.34	0	19000	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1235	24.27	1.71	12	0.24	89.00	1262.00	3750	20231010	-42.40	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3445	-37.30	20231016	1606	34.50	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
109	20241014	121223	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	-20	5	-0.92	280207720	130185	59.42	2210	2215	2130	2830	1530	2180	2152.38	0.34	0	17623	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1235	24.27	1.71	12	0.23	89.00	1262.00	3750	20231010	-42.40	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3445	-37.30	20231016	1606	34.50	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
110	20241014	111224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	-20	5	-0.92	217219380	100942	46.07	2210	2215	2130	2830	1530	2180	2151.92	0.34	0	12931	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1235	24.27	1.71	12	0.18	89.00	1262.00	3750	20231010	-42.40	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3445	-37.30	20231016	1606	34.50	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
111	20241014	101226	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	-20	5	-0.92	175179135	81353	37.13	2210	2215	2130	2830	1530	2180	2153.32	0.34	0	13123	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1235	24.27	1.71	12	0.14	89.00	1262.00	3750	20231010	-42.40	1606	20240805	34.50	3430	-37.03	20240111	1606	34.50	20240805	3445	-37.30	20231016	1606	34.50	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
112	20241014	091227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	-25	5	-1.15	28545950	13078	5.97	2210	2215	2155	2830	1530	2180	2182.75	0.34	0	-2143	2246	2212	2196	2162	2146	2205	2155	57	650	100	1610	5	1	57196240	1233	24.21	1.71	12	0.02	89.00	1262.00	3750	20231010	-42.53	1606	20240805	34.18	3430	-37.17	20240111	1606	34.18	20240805	3445	-37.45	20231016	1606	34.18	20240805	3.32	N	419050	100	57 억		194038	N	N	0	N	00	N
113	20241011	161204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2180	-20	5	-0.91	458363945	208977	77.20	2200	2230	2180	2860	1540	2200	2193.46	0.39	0	-32055	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1247	24.49	1.73	12	0.37	89.00	1262.00	3750	20231010	-41.87	1606	20240805	35.74	3430	-36.44	20240111	1606	35.74	20240805	3675	-40.68	20231011	1606	35.74	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
114	20241011	151221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2190	-10	5	-0.45	416730760	189892	70.15	2200	2230	2180	2860	1540	2200	2194.57	0.39	0	-29474	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1253	24.61	1.74	12	0.33	89.00	1262.00	3750	20231010	-41.60	1606	20240805	36.36	3430	-36.15	20240111	1606	36.36	20240805	3675	-40.41	20231011	1606	36.36	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
115	20241011	141225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	295892460	134579	49.72	2200	2230	2185	2860	1540	2200	2198.65	0.39	0	-21592	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.24	89.00	1262.00	3750	20231010	-41.33	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3675	-40.14	20231011	1606	36.99	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
116	20241011	131225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	219610265	99948	36.92	2200	2230	2185	2860	1540	2200	2197.25	0.39	0	-8495	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.17	89.00	1262.00	3750	20231010	-41.33	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3675	-40.14	20231011	1606	36.99	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
117	20241011	121217	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2195	-5	5	-0.23	165501035	75367	27.84	2200	2230	2185	2860	1540	2200	2195.94	0.39	0	-4981	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1255	24.66	1.74	12	0.13	89.00	1262.00	3750	20231010	-41.47	1606	20240805	36.67	3430	-36.01	20240111	1606	36.67	20240805	3675	-40.27	20231011	1606	36.67	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
118	20241011	111219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	5	2	0.23	112643160	51264	18.94	2200	2230	2190	2860	1540	2200	2197.32	0.39	0	-2620	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1261	24.78	1.75	12	0.09	89.00	1262.00	3750	20231010	-41.20	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3675	-40.00	20231011	1606	37.30	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
119	20241011	101228	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	72557065	33029	12.20	2200	2230	2190	2860	1540	2200	2196.77	0.39	0	1090	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.06	89.00	1262.00	3750	20231010	-41.33	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3675	-40.14	20231011	1606	36.99	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
120	20241011	091223	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2210	10	2	0.45	9142045	4147	1.53	2200	2230	2195	2860	1540	2200	2204.50	0.39	0	-161	2333	2266	2233	2166	2133	2250	2150	57	660	100	1620	5	1	57196240	1264	24.83	1.75	12	0.01	89.00	1262.00	3750	20231010	-41.07	1606	20240805	37.61	3430	-35.57	20240111	1606	37.61	20240805	3675	-39.86	20231011	1606	37.61	20240805	3.34	N	419050	100	57 억		225693	N	N	0	N	00	N
121	20241010	161250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	-10	5	-0.45	592598700	264124	129.01	2230	2300	2200	2870	1550	2210	2243.76	0.43	0	-20256	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1258	24.72	1.74	12	0.46	89.00	1262.00	3755	20230926	-41.41	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
122	20241010	151310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	20	2	0.90	562079530	250271	122.24	2230	2300	2210	2870	1550	2210	2245.88	0.43	0	-23606	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1275	25.06	1.77	12	0.44	89.00	1262.00	3755	20230926	-40.61	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3750	-40.53	20231010	1606	38.85	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
123	20241010	141303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	40	2	1.81	501788325	223177	109.01	2230	2300	2210	2870	1550	2210	2248.39	0.43	0	-21452	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1287	25.28	1.78	12	0.39	89.00	1262.00	3755	20230926	-40.08	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	3750	-40.00	20231010	1606	40.10	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
124	20241010	131259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2235	25	2	1.13	443352200	197137	96.29	2230	2300	2210	2870	1550	2210	2248.95	0.43	0	-22603	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1278	25.11	1.77	12	0.34	89.00	1262.00	3755	20230926	-40.48	1606	20240805	39.17	3430	-34.84	20240111	1606	39.17	20240805	3750	-40.40	20231010	1606	39.17	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
125	20241010	121259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2235	25	2	1.13	411291415	182748	89.26	2230	2300	2210	2870	1550	2210	2250.59	0.43	0	-24354	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1278	25.11	1.77	12	0.32	89.00	1262.00	3755	20230926	-40.48	1606	20240805	39.17	3430	-34.84	20240111	1606	39.17	20240805	3750	-40.40	20231010	1606	39.17	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
126	20241010	111258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	30	2	1.36	377403250	167591	81.86	2230	2300	2210	2870	1550	2210	2251.93	0.43	0	-27223	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1281	25.17	1.77	12	0.29	89.00	1262.00	3755	20230926	-40.35	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3750	-40.27	20231010	1606	39.48	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
127	20241010	101256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	15	2	0.68	306082225	135595	66.23	2230	2300	2210	2870	1550	2210	2257.33	0.43	0	-16504	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1273	25.00	1.76	12	0.24	89.00	1262.00	3755	20230926	-40.75	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3750	-40.67	20231010	1606	38.54	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
128	20241010	091301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2245	35	2	1.58	153663550	67626	33.03	2230	2300	2230	2870	1550	2210	2272.26	0.43	0	-4987	2310	2260	2225	2175	2140	2285	2200	57	660	100	1630	5	1	57196240	1284	25.22	1.78	12	0.12	89.00	1262.00	3755	20230926	-40.21	1606	20240805	39.79	3430	-34.55	20240111	1606	39.79	20240805	3750	-40.13	20231010	1606	39.79	20240805	3.41	N	419050	100	57 억		245920	N	N	0	N	00	N
129	20241008	161246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2210	-25	5	-1.12	446935645	201431	76.97	2205	2275	2190	2905	1565	2235	2218.89	0.41	0	12980	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1264	24.83	1.75	12	0.35	89.00	1262.00	3985	20230925	-44.54	1606	20240805	37.61	3430	-35.57	20240111	1606	37.61	20240805	3750	-41.07	20231010	1606	37.61	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
130	20241008	151258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-15	5	-0.67	415341555	187160	71.52	2205	2275	2190	2905	1565	2235	2219.18	0.41	0	11601	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1270	24.94	1.76	12	0.33	89.00	1262.00	3985	20230925	-44.29	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
131	20241008	141252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-15	5	-0.67	376886555	169860	64.91	2205	2275	2190	2905	1565	2235	2218.81	0.41	0	13253	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1270	24.94	1.76	12	0.30	89.00	1262.00	3985	20230925	-44.29	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
132	20241008	131251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	5	2	0.22	327036155	147513	56.37	2205	2275	2190	2905	1565	2235	2217.00	0.41	0	13600	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1281	25.17	1.77	12	0.26	89.00	1262.00	3985	20230925	-43.79	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3750	-40.27	20231010	1606	39.48	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
133	20241008	121252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	-10	5	-0.45	258548780	116995	44.71	2205	2240	2190	2905	1565	2235	2209.91	0.41	0	20184	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1273	25.00	1.76	12	0.20	89.00	1262.00	3985	20230925	-44.17	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3750	-40.67	20231010	1606	38.54	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
134	20241008	111252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	-30	5	-1.34	179520265	81319	31.07	2205	2240	2190	2905	1565	2235	2207.61	0.41	0	8666	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1261	24.78	1.75	12	0.14	89.00	1262.00	3985	20230925	-44.67	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3750	-41.20	20231010	1606	37.30	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
135	20241008	101251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-15	5	-0.67	127358240	57605	22.01	2205	2240	2195	2905	1565	2235	2210.89	0.41	0	10727	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1270	24.94	1.76	12	0.10	89.00	1262.00	3985	20230925	-44.29	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
136	20241008	091255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	-30	5	-1.34	73744745	33421	12.77	2205	2230	2195	2905	1565	2235	2206.54	0.41	0	14793	2311	2272	2221	2182	2131	2292	2202	57	670	100	1650	5	1	57196240	1261	24.78	1.75	12	0.06	89.00	1262.00	3985	20230925	-44.67	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3750	-41.20	20231010	1606	37.30	20240805	3.38	N	419050	100	57 억		233240	N	N	0	N	00	N
137	20241007	161311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2235	55	2	2.52	580847370	260547	133.58	2180	2260	2170	2830	1530	2180	2229.32	0.36	0	24958	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1278	25.11	1.77	12	0.46	89.00	1262.00	4600	20230922	-51.41	1606	20240805	39.17	3430	-34.84	20240111	1606	39.17	20240805	3750	-40.40	20231010	1606	39.17	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
138	20241007	151222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	60	2	2.75	567866340	254736	130.60	2180	2260	2170	2830	1530	2180	2229.23	0.36	0	23986	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1281	25.17	1.77	12	0.45	89.00	1262.00	4600	20230922	-51.30	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3750	-40.27	20231010	1606	39.48	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
139	20241007	141239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	70	2	3.21	462106185	207524	106.40	2180	2260	2170	2830	1530	2180	2226.76	0.36	0	14415	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1287	25.28	1.78	12	0.36	89.00	1262.00	4600	20230922	-51.09	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	3750	-40.00	20231010	1606	40.10	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
140	20241007	131209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	60	2	2.75	390137820	175472	89.96	2180	2255	2170	2830	1530	2180	2223.36	0.36	0	8828	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1281	25.17	1.77	12	0.31	89.00	1262.00	4600	20230922	-51.30	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3750	-40.27	20231010	1606	39.48	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
141	20241007	121235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	60	2	2.75	340047255	153122	78.51	2180	2255	2170	2830	1530	2180	2220.76	0.36	0	7642	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1281	25.17	1.77	12	0.27	89.00	1262.00	4600	20230922	-51.30	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	3750	-40.27	20231010	1606	39.48	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
142	20241007	111154	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	40	2	1.83	200057360	90419	46.36	2180	2235	2170	2830	1530	2180	2212.56	0.36	0	-4267	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1270	24.94	1.76	12	0.16	89.00	1262.00	4600	20230922	-51.74	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
143	20241007	101146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	25	2	1.15	132547780	60003	30.76	2180	2225	2170	2830	1530	2180	2209.02	0.36	0	-2100	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1261	24.78	1.75	12	0.10	89.00	1262.00	4600	20230922	-52.07	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3750	-41.20	20231010	1606	37.30	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
144	20241007	091229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	40	2	1.83	44112840	20028	10.27	2180	2225	2170	2830	1530	2180	2202.56	0.36	0	-5907	2283	2231	2198	2146	2113	2222	2137	57	650	100	1610	5	1	57196240	1270	24.94	1.76	12	0.04	89.00	1262.00	4600	20230922	-51.74	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.43	N	419050	100	57 억		208345	N	N	0	N	00	N
145	20241004	161110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2180	-20	5	-0.91	414086610	189388	64.25	2180	2250	2165	2860	1540	2200	2186.49	0.42	0	-29900	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1247	24.49	1.73	12	0.33	89.00	1262.00	4600	20230922	-52.61	1606	20240805	35.74	3430	-36.44	20240111	1606	35.74	20240805	3750	-41.87	20231010	1606	35.74	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
146	20241004	151129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2185	-15	5	-0.68	384538290	175845	59.65	2180	2250	2165	2860	1540	2200	2186.80	0.42	0	-29352	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1250	24.55	1.73	12	0.31	89.00	1262.00	4600	20230922	-52.50	1606	20240805	36.05	3430	-36.30	20240111	1606	36.05	20240805	3750	-41.73	20231010	1606	36.05	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
147	20241004	141113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	338486940	154791	52.51	2180	2250	2165	2860	1540	2200	2186.74	0.42	0	-30993	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.27	89.00	1262.00	4600	20230922	-52.17	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
148	20241004	131127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2190	-10	5	-0.45	299316250	136968	46.47	2180	2250	2165	2860	1540	2200	2185.30	0.42	0	-31069	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1253	24.61	1.74	12	0.24	89.00	1262.00	4600	20230922	-52.39	1606	20240805	36.36	3430	-36.15	20240111	1606	36.36	20240805	3750	-41.60	20231010	1606	36.36	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
149	20241004	121122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	257072030	117661	39.92	2180	2250	2165	2860	1540	2200	2184.85	0.42	0	-30563	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.21	89.00	1262.00	4600	20230922	-52.17	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
150	20241004	111113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	241220620	110439	37.47	2180	2250	2165	2860	1540	2200	2184.20	0.42	0	-31332	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.19	89.00	1262.00	4600	20230922	-52.17	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
151	20241004	101118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	213725520	97937	33.22	2180	2250	2165	2860	1540	2200	2182.28	0.42	0	-30567	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.17	89.00	1262.00	4600	20230922	-52.17	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
152	20241004	091123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	0	3	0.00	57322135	26202	8.89	2180	2250	2175	2860	1540	2200	2187.70	0.42	0	-7933	2273	2236	2198	2161	2123	2255	2180	57	660	100	1620	5	1	57196240	1258	24.72	1.74	12	0.05	89.00	1262.00	4600	20230922	-52.17	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.39	N	419050	100	57 억		238240	N	N	0	N	00	N
153	20241002	161109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2200	-50	5	-2.22	643320085	291300	93.52	2180	2235	2160	2925	1575	2250	2208.47	0.34	0	41127	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1258	24.72	1.74	12	0.51	89.00	1262.00	4815	20230920	-54.31	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	3750	-41.33	20231010	1606	36.99	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
154	20241002	151124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2205	-45	5	-2.00	598398095	270889	86.97	2180	2235	2160	2925	1575	2250	2209.02	0.34	0	31943	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1261	24.78	1.75	12	0.47	89.00	1262.00	4815	20230920	-54.21	1606	20240805	37.30	3430	-35.71	20240111	1606	37.30	20240805	3750	-41.20	20231010	1606	37.30	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
155	20241002	141125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-30	5	-1.33	447712460	202544	65.03	2180	2235	2160	2925	1575	2250	2210.45	0.34	0	35647	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1270	24.94	1.76	12	0.35	89.00	1262.00	4815	20230920	-53.89	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
156	20241002	131114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	-20	5	-0.89	396075725	179228	57.54	2180	2235	2160	2925	1575	2250	2209.90	0.34	0	32739	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1275	25.06	1.77	12	0.31	89.00	1262.00	4815	20230920	-53.69	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3750	-40.53	20231010	1606	38.85	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
157	20241002	121114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	-20	5	-0.89	370220665	167629	53.82	2180	2235	2160	2925	1575	2250	2208.57	0.34	0	25519	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1275	25.06	1.77	12	0.29	89.00	1262.00	4815	20230920	-53.69	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	3750	-40.53	20231010	1606	38.85	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
158	20241002	111100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	-25	5	-1.11	313086435	141950	45.57	2180	2235	2160	2925	1575	2250	2205.61	0.34	0	26735	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1273	25.00	1.76	12	0.25	89.00	1262.00	4815	20230920	-53.79	1606	20240805	38.54	3430	-35.13	20240111	1606	38.54	20240805	3750	-40.67	20231010	1606	38.54	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
159	20241002	101056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-30	5	-1.33	239765060	108935	34.97	2180	2230	2160	2925	1575	2250	2200.99	0.34	0	10667	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1270	24.94	1.76	12	0.19	89.00	1262.00	4815	20230920	-53.89	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	3750	-40.80	20231010	1606	38.23	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N
160	20241002	091057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2190	-60	5	-2.67	132661630	60561	19.44	2180	2215	2160	2925	1575	2250	2190.55	0.34	0	-4967	2340	2295	2270	2225	2200	2282	2212	57	675	100	1660	5	1	57196240	1253	24.61	1.74	12	0.11	89.00	1262.00	4815	20230920	-54.52	1606	20240805	36.36	3430	-36.15	20240111	1606	36.36	20240805	3750	-41.60	20231010	1606	36.36	20240805	3.31	N	419050	100	57 억		197113	N	N	0	N	00	N