KissMeData/437730/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	161413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	250	2	3.29	169183470	21832	85.22	7600	7970	7540	9880	5320	7600	7749.33	0.73	0	1418	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	830	21.27	4.14	12	0.21	369.00	1897.00	23150	20240321	-66.09	5987	20240805	31.12	23150	-66.09	20240321	5987	31.12	20240805	69400	-88.69	20240321	7280	7.83	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
3	20241031	151435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	220	2	2.89	165088220	21310	83.19	7600	7970	7540	9880	5320	7600	7746.98	0.73	0	1535	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	827	21.19	4.12	12	0.20	369.00	1897.00	23150	20240321	-66.22	5987	20240805	30.62	23150	-66.22	20240321	5987	30.62	20240805	69400	-88.73	20240321	7280	7.42	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
4	20241031	141433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	250	2	3.29	148898240	19245	75.13	7600	7970	7540	9880	5320	7600	7736.98	0.73	0	1894	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	830	21.27	4.14	12	0.18	369.00	1897.00	23150	20240321	-66.09	5987	20240805	31.12	23150	-66.09	20240321	5987	31.12	20240805	69400	-88.69	20240321	7280	7.83	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
5	20241031	131435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	170	2	2.24	118039970	15307	59.75	7600	7970	7540	9880	5320	7600	7711.50	0.73	0	2133	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	821	21.06	4.10	12	0.14	369.00	1897.00	23150	20240321	-66.44	5987	20240805	29.78	23150	-66.44	20240321	5987	29.78	20240805	69400	-88.80	20240321	7280	6.73	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
6	20241031	121429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	160	2	2.11	82666270	10738	41.92	7600	7970	7540	9880	5320	7600	7698.48	0.73	0	1449	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	820	21.03	4.09	12	0.10	369.00	1897.00	23150	20240321	-66.48	5987	20240805	29.61	23150	-66.48	20240321	5987	29.61	20240805	69400	-88.82	20240321	7280	6.59	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
7	20241031	111429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	-10	5	-0.13	27260490	3595	14.03	7600	7650	7540	9880	5320	7600	7582.89	0.73	0	11	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	802	20.57	4.00	12	0.03	369.00	1897.00	23150	20240321	-67.21	5987	20240805	26.77	23150	-67.21	20240321	5987	26.77	20240805	69400	-89.06	20240321	7280	4.26	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
8	20241031	101432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	30	2	0.39	16594800	2193	8.56	7600	7650	7540	9880	5320	7600	7567.17	0.73	0	56	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	806	20.68	4.02	12	0.02	369.00	1897.00	23150	20240321	-67.04	5987	20240805	27.44	23150	-67.04	20240321	5987	27.44	20240805	69400	-89.01	20240321	7280	4.81	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
9	20241031	091429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	-60	5	-0.79	7600140	1002	3.91	7600	7600	7540	9880	5320	7600	7584.97	0.73	0	-329	7800	7700	7590	7490	7380	7645	7435	53	2280	500	4860	10	1	10569189	797	20.43	3.97	12	0.01	369.00	1897.00	23150	20240321	-67.43	5987	20240805	25.94	23150	-67.43	20240321	5987	25.94	20240805	69400	-89.14	20240321	7280	3.57	20241024	1.08	N	437730	500	52 억		76894	N	N	0	N	00	N
10	20241030	161423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	40	2	0.53	192576140	25580	216.21	7690	7690	7480	9820	5300	7560	7526.86	0.75	0	-2505	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	803	20.60	4.01	12	0.24	369.00	1897.00	23150	20240321	-67.17	5987	20240805	26.94	23150	-67.17	20240321	5987	26.94	20240805	69400	-89.05	20240321	7280	4.40	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
11	20241030	151500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	10	2	0.13	167096700	22226	187.86	7690	7690	7480	9820	5300	7560	7518.07	0.75	0	-1421	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	800	20.51	3.99	12	0.21	369.00	1897.00	23150	20240321	-67.30	5987	20240805	26.44	23150	-67.30	20240321	5987	26.44	20240805	69400	-89.09	20240321	7280	3.98	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
12	20241030	141434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7490	-70	5	-0.93	145304330	19328	163.37	7690	7690	7480	9820	5300	7560	7517.82	0.75	0	-1022	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	792	20.30	3.95	12	0.18	369.00	1897.00	23150	20240321	-67.65	5987	20240805	25.10	23150	-67.65	20240321	5987	25.10	20240805	69400	-89.21	20240321	7280	2.88	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
13	20241030	131442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-60	5	-0.79	133082420	17698	149.59	7690	7690	7480	9820	5300	7560	7519.63	0.75	0	-1190	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	793	20.33	3.95	12	0.17	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
14	20241030	121459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-60	5	-0.79	106463490	14158	119.67	7690	7690	7480	9820	5300	7560	7519.67	0.75	0	-1066	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	793	20.33	3.95	12	0.13	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
15	20241030	111436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	-50	5	-0.66	67316580	8933	75.51	7690	7690	7500	9820	5300	7560	7535.72	0.75	0	-1122	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	794	20.35	3.96	12	0.08	369.00	1897.00	23150	20240321	-67.56	5987	20240805	25.44	23150	-67.56	20240321	5987	25.44	20240805	69400	-89.18	20240321	7280	3.16	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
16	20241030	101426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-40	5	-0.53	58274480	7730	65.34	7690	7690	7500	9820	5300	7560	7538.74	0.75	0	-1169	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	795	20.38	3.96	12	0.07	369.00	1897.00	23150	20240321	-67.52	5987	20240805	25.61	23150	-67.52	20240321	5987	25.61	20240805	69400	-89.16	20240321	7280	3.30	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
17	20241030	091434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-40	5	-0.53	10538910	1390	11.75	7690	7690	7520	9820	5300	7560	7581.95	0.75	0	-153	7760	7660	7550	7450	7340	7605	7395	53	2260	500	4830	10	1	10569189	795	20.38	3.96	12	0.01	369.00	1897.00	23150	20240321	-67.52	5987	20240805	25.61	23150	-67.52	20240321	5987	25.61	20240805	69400	-89.16	20240321	7280	3.30	20241024	1.07	N	437730	500	52 억		79414	N	N	0	N	00	N
18	20241029	161339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	100	2	1.34	86805550	11583	69.74	7590	7650	7440	9690	5230	7460	7494.01	0.76	0	-782	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	799	20.49	3.99	12	0.11	369.00	1897.00	23150	20240321	-67.34	5987	20240805	26.27	23150	-67.34	20240321	5987	26.27	20240805	69400	-89.11	20240321	7280	3.85	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
19	20241029	151400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	40	2	0.54	84681980	11301	68.04	7590	7650	7440	9690	5230	7460	7493.32	0.76	0	-754	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	793	20.33	3.95	12	0.11	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
20	20241029	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	20	2	0.27	71258230	9509	57.25	7590	7650	7440	9690	5230	7460	7493.77	0.76	0	-1160	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	791	20.27	3.94	12	0.09	369.00	1897.00	23150	20240321	-67.69	5987	20240805	24.94	23150	-67.69	20240321	5987	24.94	20240805	69400	-89.22	20240321	7280	2.75	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
21	20241029	131349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	0	3	0.00	62242680	8302	49.98	7590	7650	7450	9690	5230	7460	7497.31	0.76	0	-1174	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	788	20.22	3.93	12	0.08	369.00	1897.00	23150	20240321	-67.78	5987	20240805	24.60	23150	-67.78	20240321	5987	24.60	20240805	69400	-89.25	20240321	7280	2.47	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
22	20241029	121349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	0	3	0.00	44072780	5869	35.34	7590	7650	7450	9690	5230	7460	7509.42	0.76	0	-923	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	788	20.22	3.93	12	0.06	369.00	1897.00	23150	20240321	-67.78	5987	20240805	24.60	23150	-67.78	20240321	5987	24.60	20240805	69400	-89.25	20240321	7280	2.47	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
23	20241029	111412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	70	2	0.94	23021010	3065	18.45	7590	7650	7450	9690	5230	7460	7510.93	0.76	0	-312	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	796	20.41	3.97	12	0.03	369.00	1897.00	23150	20240321	-67.47	5987	20240805	25.77	23150	-67.47	20240321	5987	25.77	20240805	69400	-89.15	20240321	7280	3.43	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
24	20241029	101347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	20	2	0.27	12121820	1618	9.74	7590	7650	7450	9690	5230	7460	7491.85	0.76	0	-272	7806	7632	7526	7352	7246	7720	7440	53	2230	500	4770	10	1	10569189	791	20.27	3.94	12	0.02	369.00	1897.00	23150	20240321	-67.69	5987	20240805	24.94	23150	-67.69	20240321	5987	24.94	20240805	69400	-89.22	20240321	7280	2.75	20241024	1.08	N	437730	500	52 억		79832	N	N	0	N	00	N
25	20241028	161330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	-20	5	-0.27	124281150	16551	89.07	7420	7700	7420	9720	5240	7480	7508.94	0.75	0	-2350	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	788	20.22	3.93	12	0.16	369.00	1897.00	23150	20240321	-67.78	5987	20240805	24.60	23150	-67.78	20240321	5987	24.60	20240805	69400	-89.25	20240321	7280	2.47	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
26	20241028	151344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	-10	5	-0.13	117159010	15597	83.94	7420	7700	7420	9720	5240	7480	7511.64	0.75	0	-2236	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	790	20.24	3.94	12	0.15	369.00	1897.00	23150	20240321	-67.73	5987	20240805	24.77	23150	-67.73	20240321	5987	24.77	20240805	69400	-89.24	20240321	7280	2.61	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
27	20241028	141347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	20	2	0.27	96872320	12880	69.31	7420	7700	7420	9720	5240	7480	7521.14	0.75	0	-652	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	793	20.33	3.95	12	0.12	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
28	20241028	131339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	-10	5	-0.13	75228440	9990	53.76	7420	7700	7420	9720	5240	7480	7530.37	0.75	0	138	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	790	20.24	3.94	12	0.09	369.00	1897.00	23150	20240321	-67.73	5987	20240805	24.77	23150	-67.73	20240321	5987	24.77	20240805	69400	-89.24	20240321	7280	2.61	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
29	20241028	121340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	40	2	0.53	51522670	6826	36.73	7420	7700	7420	9720	5240	7480	7548.00	0.75	0	157	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	795	20.38	3.96	12	0.06	369.00	1897.00	23150	20240321	-67.52	5987	20240805	25.61	23150	-67.52	20240321	5987	25.61	20240805	69400	-89.16	20240321	7280	3.30	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
30	20241028	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	70	2	0.94	38178150	5054	27.20	7420	7700	7420	9720	5240	7480	7554.05	0.75	0	166	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	798	20.46	3.98	12	0.05	369.00	1897.00	23150	20240321	-67.39	5987	20240805	26.11	23150	-67.39	20240321	5987	26.11	20240805	69400	-89.12	20240321	7280	3.71	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
31	20241028	101326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	40	2	0.53	26690410	3530	19.00	7420	7700	7420	9720	5240	7480	7561.02	0.75	0	196	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	795	20.38	3.96	12	0.03	369.00	1897.00	23150	20240321	-67.52	5987	20240805	25.61	23150	-67.52	20240321	5987	25.61	20240805	69400	-89.16	20240321	7280	3.30	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
32	20241028	091337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	70	2	0.94	4990940	657	3.54	7420	7700	7420	9720	5240	7480	7596.56	0.75	0	59	7800	7640	7550	7390	7300	7595	7345	53	2240	500	4780	10	1	10569189	798	20.46	3.98	12	0.01	369.00	1897.00	23150	20240321	-67.39	5987	20240805	26.11	23150	-67.39	20240321	5987	26.11	20240805	69400	-89.12	20240321	7280	3.71	20241024	1.12	N	437730	500	52 억		79248	N	N	0	N	00	N
33	20241025	161338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-50	5	-0.66	137830260	18258	48.42	7540	7710	7460	9780	5280	7530	7549.08	0.76	0	-1036	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	791	20.27	3.94	12	0.17	369.00	1897.00	23150	20240321	-67.69	5987	20240805	24.94	23150	-67.69	20240321	5987	24.94	20240805	69400	-89.22	20240321	7280	2.75	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
34	20241025	151343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	10	2	0.13	133198870	17639	46.78	7540	7710	7460	9780	5280	7530	7551.38	0.76	0	-989	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	797	20.43	3.97	12	0.17	369.00	1897.00	23150	20240321	-67.43	5987	20240805	25.94	23150	-67.43	20240321	5987	25.94	20240805	69400	-89.14	20240321	7280	3.57	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
35	20241025	141340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	-20	5	-0.27	113905760	15068	39.96	7540	7710	7460	9780	5280	7530	7559.45	0.76	0	-234	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	794	20.35	3.96	12	0.14	369.00	1897.00	23150	20240321	-67.56	5987	20240805	25.44	23150	-67.56	20240321	5987	25.44	20240805	69400	-89.18	20240321	7280	3.16	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
36	20241025	131340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	50	2	0.66	85037460	11239	29.81	7540	7710	7470	9780	5280	7530	7566.28	0.76	0	456	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	801	20.54	4.00	12	0.11	369.00	1897.00	23150	20240321	-67.26	5987	20240805	26.61	23150	-67.26	20240321	5987	26.61	20240805	69400	-89.08	20240321	7280	4.12	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
37	20241025	121344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	40	2	0.53	75832350	10026	26.59	7540	7710	7470	9780	5280	7530	7563.57	0.76	0	483	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	800	20.51	3.99	12	0.09	369.00	1897.00	23150	20240321	-67.30	5987	20240805	26.44	23150	-67.30	20240321	5987	26.44	20240805	69400	-89.09	20240321	7280	3.98	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
38	20241025	111337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	10	2	0.13	64779470	8567	22.72	7540	7710	7470	9780	5280	7530	7561.51	0.76	0	1207	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	797	20.43	3.97	12	0.08	369.00	1897.00	23150	20240321	-67.43	5987	20240805	25.94	23150	-67.43	20240321	5987	25.94	20240805	69400	-89.14	20240321	7280	3.57	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
39	20241025	101338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-30	5	-0.40	48370570	6376	16.91	7540	7710	7500	9780	5280	7530	7586.35	0.76	0	1047	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	793	20.33	3.95	12	0.06	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
40	20241025	091341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	130	2	1.73	14290360	1870	4.96	7540	7710	7530	9780	5280	7530	7641.90	0.76	0	-440	7990	7760	7520	7290	7050	7640	7170	53	2250	500	4810	10	1	10569189	810	20.76	4.04	12	0.02	369.00	1897.00	23150	20240321	-66.91	5987	20240805	27.94	23150	-66.91	20240321	5987	27.94	20240805	69400	-88.96	20240321	7280	5.22	20241024	1.15	N	437730	500	52 억		80277	N	N	0	N	00	N
41	20241024	161312	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7530	-240	5	-3.09	279793380	37101	141.63	7750	7750	7280	10100	5440	7770	7541.42	0.74	0	1680	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	796	20.41	3.97	12	0.35	369.00	1897.00	23150	20240321	-67.47	5987	20240805	25.77	23150	-67.47	20240321	5987	25.77	20240805	69400	-89.15	20240321	7280	3.43	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
42	20241024	151325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7620	-150	5	-1.93	263153550	34895	133.21	7750	7750	7280	10100	5440	7770	7541.30	0.74	0	1771	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	805	20.65	4.02	12	0.33	369.00	1897.00	23150	20240321	-67.08	5987	20240805	27.28	23150	-67.08	20240321	5987	27.28	20240805	69400	-89.02	20240321	7280	4.67	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
43	20241024	141311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7650	-120	5	-1.54	248473020	32965	125.84	7750	7750	7280	10100	5440	7770	7537.48	0.74	0	1879	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	809	20.73	4.03	12	0.31	369.00	1897.00	23150	20240321	-66.95	5987	20240805	27.78	23150	-66.95	20240321	5987	27.78	20240805	69400	-88.98	20240321	7280	5.08	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
44	20241024	131323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7580	-190	5	-2.45	222484500	29549	112.80	7750	7750	7280	10100	5440	7770	7529.34	0.74	0	2288	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	801	20.54	4.00	12	0.28	369.00	1897.00	23150	20240321	-67.26	5987	20240805	26.61	23150	-67.26	20240321	5987	26.61	20240805	69400	-89.08	20240321	7280	4.12	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
45	20241024	121315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7590	-180	5	-2.32	215520800	28625	109.28	7750	7750	7280	10100	5440	7770	7529.11	0.74	0	2354	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	802	20.57	4.00	12	0.27	369.00	1897.00	23150	20240321	-67.21	5987	20240805	26.77	23150	-67.21	20240321	5987	26.77	20240805	69400	-89.06	20240321	7280	4.26	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
46	20241024	111316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7520	-250	5	-3.22	194199770	25793	98.47	7750	7750	7280	10100	5440	7770	7529.17	0.74	0	3138	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	795	20.38	3.96	12	0.24	369.00	1897.00	23150	20240321	-67.52	5987	20240805	25.61	23150	-67.52	20240321	5987	25.61	20240805	69400	-89.16	20240321	7280	3.30	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
47	20241024	101145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7550	-220	5	-2.83	160341600	21297	81.30	7750	7750	7280	10100	5440	7770	7528.84	0.74	0	6056	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	798	20.46	3.98	12	0.20	369.00	1897.00	23150	20240321	-67.39	5987	20240805	26.11	23150	-67.39	20240321	5987	26.11	20240805	69400	-89.12	20240321	7280	3.71	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
48	20241024	091417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7550	-220	5	-2.83	106551050	14164	54.07	7750	7750	7280	10100	5440	7770	7522.67	0.74	0	5902	8063	7916	7783	7636	7503	7850	7570	53	2330	500	4970	10	1	10569189	798	20.46	3.98	12	0.13	369.00	1897.00	23150	20240321	-67.39	5987	20240805	26.11	23150	-67.39	20240321	5987	26.11	20240805	69400	-89.12	20240321	7280	3.71	20241024	1.23	N	437730	500	52 억		78444	N	N	0	N	00	N
49	20241023	161320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7770	-40	5	-0.51	199279620	25783	37.09	7820	7930	7650	10150	5470	7810	7728.54	0.74	0	246	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	821	21.06	4.10	12	0.24	369.00	1897.00	23150	20240321	-66.44	5987	20240805	29.78	23150	-66.44	20240321	5987	29.78	20240805	69400	-88.80	20240321	7650	1.57	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
50	20241023	151348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7760	-50	5	-0.64	192050290	24851	35.75	7820	7930	7650	10150	5470	7810	7727.49	0.74	0	363	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	820	21.03	4.09	12	0.24	369.00	1897.00	23150	20240321	-66.48	5987	20240805	29.61	23150	-66.48	20240321	5987	29.61	20240805	69400	-88.82	20240321	7650	1.44	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
51	20241023	141351	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7720	-90	5	-1.15	145178980	18777	27.01	7820	7930	7650	10150	5470	7810	7731.01	0.74	0	-254	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	816	20.92	4.07	12	0.18	369.00	1897.00	23150	20240321	-66.65	5987	20240805	28.95	23150	-66.65	20240321	5987	28.95	20240805	69400	-88.88	20240321	7650	0.92	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
52	20241023	131332	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7730	-80	5	-1.02	129275800	16712	24.04	7820	7930	7650	10150	5470	7810	7734.72	0.74	0	-951	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	817	20.95	4.07	12	0.16	369.00	1897.00	23150	20240321	-66.61	5987	20240805	29.11	23150	-66.61	20240321	5987	29.11	20240805	69400	-88.86	20240321	7650	1.05	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
53	20241023	121328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7750	-60	5	-0.77	106607960	13774	19.81	7820	7930	7650	10150	5470	7810	7738.90	0.74	0	-957	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	819	21.00	4.09	12	0.13	369.00	1897.00	23150	20240321	-66.52	5987	20240805	29.45	23150	-66.52	20240321	5987	29.45	20240805	69400	-88.83	20240321	7650	1.31	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
54	20241023	111321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7710	-100	5	-1.28	99494910	12856	18.49	7820	7930	7650	10150	5470	7810	7738.21	0.74	0	-923	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	815	20.89	4.06	12	0.12	369.00	1897.00	23150	20240321	-66.70	5987	20240805	28.78	23150	-66.70	20240321	5987	28.78	20240805	69400	-88.89	20240321	7650	0.78	20241023	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
55	20241023	101325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-100	5	-1.28	57373760	7393	10.63	7820	7930	7700	10150	5470	7810	7759.36	0.74	0	-1965	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	815	20.89	4.06	12	0.07	369.00	1897.00	23150	20240321	-66.70	5987	20240805	28.78	23150	-66.70	20240321	5987	28.78	20240805	69400	-88.89	20240321	7690	0.26	20241022	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
56	20241023	091325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	60	2	0.77	11949240	1521	2.19	7820	7930	7820	10150	5470	7810	7862.14	0.74	0	-730	8436	8122	7906	7592	7376	8280	7750	53	2340	500	4990	10	1	10569189	832	21.33	4.15	12	0.01	369.00	1897.00	23150	20240321	-66.00	5987	20240805	31.45	23150	-66.00	20240321	5987	31.45	20240805	69400	-88.66	20240321	7690	2.34	20241022	1.09	N	437730	500	52 억		78198	N	N	0	N	00	N
57	20241022	161309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7810	10	2	0.13	536250100	67302	72.86	7690	8220	7690	10140	5460	7800	7968.79	0.72	0	1526	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	825	21.17	4.12	12	0.64	369.00	1897.00	23150	20240321	-66.26	5987	20240805	30.45	23150	-66.26	20240321	5987	30.45	20240805	69400	-88.75	20240321	7690	1.56	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
58	20241022	151327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7860	60	2	0.77	514231190	64489	69.82	7690	8220	7690	10140	5460	7800	7974.82	0.72	0	2074	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	831	21.30	4.14	12	0.61	369.00	1897.00	23150	20240321	-66.05	5987	20240805	31.28	23150	-66.05	20240321	5987	31.28	20240805	69400	-88.67	20240321	7690	2.21	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
59	20241022	141327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7860	60	2	0.77	495027670	62039	67.16	7690	8220	7690	10140	5460	7800	7980.24	0.72	0	2396	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	831	21.30	4.14	12	0.59	369.00	1897.00	23150	20240321	-66.05	5987	20240805	31.28	23150	-66.05	20240321	5987	31.28	20240805	69400	-88.67	20240321	7690	2.21	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
60	20241022	131326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7830	30	2	0.38	484283940	60668	65.68	7690	8220	7690	10140	5460	7800	7983.51	0.72	0	2355	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	828	21.22	4.13	12	0.57	369.00	1897.00	23150	20240321	-66.18	5987	20240805	30.78	23150	-66.18	20240321	5987	30.78	20240805	69400	-88.72	20240321	7690	1.82	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
61	20241022	121322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7860	60	2	0.77	418412070	52251	56.57	7690	8220	7690	10140	5460	7800	8009.03	0.72	0	876	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	831	21.30	4.14	12	0.49	369.00	1897.00	23150	20240321	-66.05	5987	20240805	31.28	23150	-66.05	20240321	5987	31.28	20240805	69400	-88.67	20240321	7690	2.21	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
62	20241022	111317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7920	120	2	1.54	400196330	49940	54.07	7690	8220	7690	10140	5460	7800	8014.94	0.72	0	947	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	837	21.46	4.18	12	0.47	369.00	1897.00	23150	20240321	-65.79	5987	20240805	32.29	23150	-65.79	20240321	5987	32.29	20240805	69400	-88.59	20240321	7690	2.99	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
63	20241022	101319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7950	150	2	1.92	362581230	45172	48.90	7690	8220	7690	10140	5460	7800	8028.32	0.72	0	841	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	840	21.54	4.19	12	0.43	369.00	1897.00	23150	20240321	-65.66	5987	20240805	32.79	23150	-65.66	20240321	5987	32.79	20240805	69400	-88.54	20240321	7690	3.38	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
64	20241022	091319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8090	290	2	3.72	103554310	12989	14.06	7690	8120	7690	10140	5460	7800	7976.89	0.72	0	771	8720	8260	8030	7570	7340	8145	7455	53	2340	500	4990	10	1	10569189	855	21.92	4.26	12	0.12	369.00	1897.00	23150	20240321	-65.05	5987	20240805	35.13	23150	-65.05	20240321	5987	35.13	20240805	69400	-88.34	20240321	7690	5.20	20241022	1.07	N	437730	500	52 억		76553	N	N	0	N	00	N
65	20241021	161304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7800	-650	5	-7.69	731907330	91106	124.29	8450	8490	7800	10980	5920	8450	8034.79	0.72	0	-8188	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	824	7.05	1.37	12	0.86	1107.00	5692.00	23150	20240321	-66.31	5987	20240805	30.28	23150	-66.31	20240321	5987	30.28	20240805	69400	-88.76	20240321	7800	0.00	20241021	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
66	20241021	151314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7940	-510	5	-6.04	648618100	80480	109.79	8450	8490	7820	10980	5920	8450	8059.37	0.72	0	-9527	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	839	7.17	1.39	12	0.76	1107.00	5692.00	23150	20240321	-65.70	5987	20240805	32.62	23150	-65.70	20240321	5987	32.62	20240805	69400	-88.56	20240321	7820	1.53	20241021	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
67	20241021	141317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7910	-540	5	-6.39	372944650	45675	62.31	8450	8490	7890	10980	5920	8450	8165.18	0.72	0	-4866	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	836	7.15	1.39	12	0.43	1107.00	5692.00	23150	20240321	-65.83	5987	20240805	32.12	23150	-65.83	20240321	5987	32.12	20240805	69400	-88.60	20240321	7890	0.25	20241021	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
68	20241021	131313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-200	5	-2.37	166789180	20053	27.36	8450	8490	8250	10980	5920	8450	8317.42	0.72	0	-1531	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	872	7.45	1.45	12	0.19	1107.00	5692.00	23150	20240321	-64.36	5987	20240805	37.80	23150	-64.36	20240321	5987	37.80	20240805	69400	-88.11	20240321	8190	0.73	20241018	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
69	20241021	121312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-170	5	-2.01	142232910	17079	23.30	8450	8490	8260	10980	5920	8450	8327.94	0.72	0	-1435	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	875	7.48	1.45	12	0.16	1107.00	5692.00	23150	20240321	-64.23	5987	20240805	38.30	23150	-64.23	20240321	5987	38.30	20240805	69400	-88.07	20240321	8190	1.10	20241018	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
70	20241021	111305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	-130	5	-1.54	101696060	12194	16.64	8450	8490	8280	10980	5920	8450	8339.84	0.72	0	-402	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	879	7.52	1.46	12	0.12	1107.00	5692.00	23150	20240321	-64.06	5987	20240805	38.97	23150	-64.06	20240321	5987	38.97	20240805	69400	-88.01	20240321	8190	1.59	20241018	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
71	20241021	101311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-70	5	-0.83	68351630	8175	11.15	8450	8490	8300	10980	5920	8450	8361.06	0.72	0	-593	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	886	7.57	1.47	12	0.08	1107.00	5692.00	23150	20240321	-63.80	5987	20240805	39.97	23150	-63.80	20240321	5987	39.97	20240805	69400	-87.93	20240321	8190	2.32	20241018	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
72	20241021	091309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	-100	5	-1.18	20052770	2401	3.28	8450	8460	8300	10980	5920	8450	8351.84	0.72	0	26	8703	8576	8383	8256	8063	8480	8160	53	2530	500	5400	10	1	10569189	883	7.54	1.47	12	0.02	1107.00	5692.00	23150	20240321	-63.93	5987	20240805	39.47	23150	-63.93	20240321	5987	39.47	20240805	69400	-87.97	20240321	8190	1.95	20241018	0.69	N	437730	500	52 억		75822	N	N	0	N	00	N
73	20241018	161306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8450	-150	5	-1.74	604962970	72783	19.72	8510	8510	8190	11180	6020	8600	8310.90	0.76	0	-4791	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	893	7.63	1.48	12	0.69	1107.00	5692.00	23150	20240321	-63.50	5987	20240805	41.14	23150	-63.50	20240321	5987	41.14	20240805	69400	-87.82	20240321	8190	3.17	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
74	20241018	151340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8350	-250	5	-2.91	575889730	69327	18.79	8510	8510	8190	11180	6020	8600	8306.49	0.76	0	-4524	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	883	7.54	1.47	12	0.66	1107.00	5692.00	23150	20240321	-63.93	5987	20240805	39.47	23150	-63.93	20240321	5987	39.47	20240805	69400	-87.97	20240321	8190	1.95	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
75	20241018	141340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8320	-280	5	-3.26	502114660	60513	16.40	8510	8510	8190	11180	6020	8600	8297.19	0.76	0	-3758	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	879	7.52	1.46	12	0.57	1107.00	5692.00	23150	20240321	-64.06	5987	20240805	38.97	23150	-64.06	20240321	5987	38.97	20240805	69400	-88.01	20240321	8190	1.59	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
76	20241018	131324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8300	-300	5	-3.49	389957910	47045	12.75	8510	8510	8190	11180	6020	8600	8288.46	0.76	0	-3569	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	877	7.50	1.46	12	0.45	1107.00	5692.00	23150	20240321	-64.15	5987	20240805	38.63	23150	-64.15	20240321	5987	38.63	20240805	69400	-88.04	20240321	8190	1.34	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
77	20241018	121335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8340	-260	5	-3.02	356653870	43043	11.66	8510	8510	8190	11180	6020	8600	8285.35	0.76	0	-3430	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	881	7.53	1.47	12	0.41	1107.00	5692.00	23150	20240321	-63.97	5987	20240805	39.30	23150	-63.97	20240321	5987	39.30	20240805	69400	-87.98	20240321	8190	1.83	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
78	20241018	111331	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8300	-300	5	-3.49	329084400	39716	10.76	8510	8510	8190	11180	6020	8600	8285.24	0.76	0	-3449	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	877	7.50	1.46	12	0.38	1107.00	5692.00	23150	20240321	-64.15	5987	20240805	38.63	23150	-64.15	20240321	5987	38.63	20240805	69400	-88.04	20240321	8190	1.34	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
79	20241018	101316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8310	-290	5	-3.37	292981660	35349	9.58	8510	8510	8190	11180	6020	8600	8287.48	0.76	0	-3269	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	878	7.51	1.46	12	0.33	1107.00	5692.00	23150	20240321	-64.10	5987	20240805	38.80	23150	-64.10	20240321	5987	38.80	20240805	69400	-88.03	20240321	8190	1.47	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
80	20241018	091315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8330	-270	5	-3.14	170304860	20517	5.56	8510	8510	8190	11180	6020	8600	8299.38	0.76	0	774	10180	9390	8940	8150	7700	9165	7925	53	2580	500	5500	10	1	10569189	880	7.52	1.46	12	0.19	1107.00	5692.00	23150	20240321	-64.02	5987	20240805	39.13	23150	-64.02	20240321	5987	39.13	20240805	69400	-88.00	20240321	8190	1.71	20241018	0.97	N	437730	500	52 억		80448	N	N	0	N	00	N
81	20241017	161310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8600	-390	5	-4.34	3279977360	367499	404.52	9730	9730	8490	11680	6300	8990	8926.49	1.84	0	-114554	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	909	7.77	1.51	12	3.48	1107.00	5692.00	23150	20240321	-62.85	5987	20240805	43.64	23150	-62.85	20240321	5987	43.64	20240805	69400	-87.61	20240321	8490	1.30	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
82	20241017	151314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8510	-480	5	-5.34	3212424580	359646	395.87	9730	9730	8490	11680	6300	8990	8932.18	1.84	0	-113952	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	899	7.69	1.50	12	3.40	1107.00	5692.00	23150	20240321	-63.24	5987	20240805	42.14	23150	-63.24	20240321	5987	42.14	20240805	69400	-87.74	20240321	8490	0.24	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
83	20241017	141321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8570	-420	5	-4.67	3016664830	336733	370.65	9730	9730	8490	11680	6300	8990	8958.63	1.84	0	-112253	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	906	7.74	1.51	12	3.19	1107.00	5692.00	23150	20240321	-62.98	5987	20240805	43.14	23150	-62.98	20240321	5987	43.14	20240805	69400	-87.65	20240321	8490	0.94	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
84	20241017	131313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8810	-180	5	-2.00	2768467370	307874	338.89	9730	9730	8490	11680	6300	8990	8992.21	1.84	0	-108551	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	931	7.96	1.55	12	2.91	1107.00	5692.00	23150	20240321	-61.94	5987	20240805	47.15	23150	-61.94	20240321	5987	47.15	20240805	69400	-87.31	20240321	8490	3.77	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
85	20241017	121320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8890	-100	5	-1.11	2702341950	300381	330.64	9730	9730	8490	11680	6300	8990	8996.38	1.84	0	-107682	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	940	8.03	1.56	12	2.84	1107.00	5692.00	23150	20240321	-61.60	5987	20240805	48.49	23150	-61.60	20240321	5987	48.49	20240805	69400	-87.19	20240321	8490	4.71	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
86	20241017	111317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8690	-300	5	-3.34	2426457820	269236	296.36	9730	9730	8490	11680	6300	8990	9012.38	1.84	0	-102621	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	918	7.85	1.53	12	2.55	1107.00	5692.00	23150	20240321	-62.46	5987	20240805	45.15	23150	-62.46	20240321	5987	45.15	20240805	69400	-87.48	20240321	8490	2.36	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
87	20241017	101315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8650	-340	5	-3.78	2266602040	250629	275.87	9730	9730	8490	11680	6300	8990	9043.65	1.84	0	-90846	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	914	7.81	1.52	12	2.37	1107.00	5692.00	23150	20240321	-62.63	5987	20240805	44.48	23150	-62.63	20240321	5987	44.48	20240805	69400	-87.54	20240321	8490	1.88	20241017	1.04	N	437730	500	52 억		194270	N	N	0	N	00	N
88	20241017	091306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8760	-230	5	-2.56	1457068980	157743	173.63	9730	9730	8760	11680	6300	8990	9236.98	1.84	0	-40544	9534	9261	8800	8527	8066	9398	8664	53	2690	500	5750	10	1	10569189	926	7.91	1.54	12	1.49	1107.00	5692.00	23150	20240321	-62.16	5987	20240805	46.32	23150	-62.16	20240321	5987	46.32	20240805	69400	-87.38	20240321	8760	0.00	20241017	1.04	N	437730	500	52 억		194270	Y	N	0	N	00	N
89	20241016	161258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	2000	2	8.02	7077367150	267830	335.96	25000	27200	25000	32400	17500	24950	26422.23	1.23	0	65026	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2848	24.35	4.73	12	2.53	1107.00	5692.00	69400	20240321	-61.17	17950	20240805	50.14	69400	-61.17	20240321	17950	50.14	20240805	69400	-61.17	20240321	17950	50.14	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
90	20241016	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26450	1500	2	6.01	5938655550	225443	282.79	25000	27200	25000	32400	17500	24950	26343.39	1.23	0	58773	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2796	23.89	4.65	12	2.13	1107.00	5692.00	69400	20240321	-61.89	17950	20240805	47.35	69400	-61.89	20240321	17950	47.35	20240805	69400	-61.89	20240321	17950	47.35	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
91	20241016	141309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26650	1700	2	6.81	4738890600	180377	226.26	25000	27200	25000	32400	17500	24950	26273.60	1.23	0	47060	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2817	24.07	4.68	12	1.71	1107.00	5692.00	69400	20240321	-61.60	17950	20240805	48.47	69400	-61.60	20240321	17950	48.47	20240805	69400	-61.60	20240321	17950	48.47	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
92	20241016	131303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	1850	2	7.41	3905859900	149283	187.26	25000	27200	25000	32400	17500	24950	26165.75	1.23	0	39653	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2833	24.21	4.71	12	1.41	1107.00	5692.00	69400	20240321	-61.38	17950	20240805	49.30	69400	-61.38	20240321	17950	49.30	20240805	69400	-61.38	20240321	17950	49.30	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
93	20241016	121302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	1050	2	4.21	2151887800	83378	104.59	25000	26300	25000	32400	17500	24950	25810.87	1.23	0	30018	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2748	23.49	4.57	12	0.79	1107.00	5692.00	69400	20240321	-62.54	17950	20240805	44.85	69400	-62.54	20240321	17950	44.85	20240805	69400	-62.54	20240321	17950	44.85	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
94	20241016	111301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26100	1150	2	4.61	1704512800	66271	83.13	25000	26150	25000	32400	17500	24950	25722.66	1.23	0	22067	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2759	23.58	4.59	12	0.63	1107.00	5692.00	69400	20240321	-62.39	17950	20240805	45.40	69400	-62.39	20240321	17950	45.40	20240805	69400	-62.39	20240321	17950	45.40	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
95	20241016	101259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	1050	2	4.21	1015349800	39674	49.77	25000	26050	25000	32400	17500	24950	25595.56	1.23	0	13631	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2748	23.49	4.57	12	0.38	1107.00	5692.00	69400	20240321	-62.54	17950	20240805	44.85	69400	-62.54	20240321	17950	44.85	20240805	69400	-62.54	20240321	17950	44.85	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
96	20241016	091304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25300	350	2	1.40	364716950	14320	17.96	25000	25850	25000	32400	17500	24950	25476.38	1.23	0	3094	26450	25700	25250	24500	24050	25475	24275	53	7450	500	15960	50	1	10569189	2674	22.85	4.44	12	0.14	1107.00	5692.00	69400	20240321	-63.54	17950	20240805	40.95	69400	-63.54	20240321	17950	40.95	20240805	69400	-63.54	20240321	17950	40.95	20240805	1.07	N	437730	500	52 억		130140	N	N	0	N	00	N
97	20241015	161254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	-650	5	-2.54	1986946300	78580	121.87	25400	26000	24800	33250	17950	25600	25286.73	1.37	0	-14825	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2637	22.54	4.38	12	0.74	1107.00	5692.00	69400	20240321	-64.05	17950	20240805	39.00	69400	-64.05	20240321	17950	39.00	20240805	69400	-64.05	20240321	17950	39.00	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
98	20241015	151304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	-750	5	-2.93	1849482700	73065	113.32	25400	26000	24800	33250	17950	25600	25312.84	1.37	0	-14181	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2626	22.45	4.37	12	0.69	1107.00	5692.00	69400	20240321	-64.19	17950	20240805	38.44	69400	-64.19	20240321	17950	38.44	20240805	69400	-64.19	20240321	17950	38.44	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
99	20241015	141304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	-350	5	-1.37	1199275100	47040	72.96	25400	26000	25150	33250	17950	25600	25494.79	1.37	0	-2046	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2669	22.81	4.44	12	0.45	1107.00	5692.00	69400	20240321	-63.62	17950	20240805	40.67	69400	-63.62	20240321	17950	40.67	20240805	69400	-63.62	20240321	17950	40.67	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
100	20241015	131301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-250	5	-0.98	1087698250	42634	66.12	25400	26000	25150	33250	17950	25600	25512.46	1.37	0	-2713	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2679	22.90	4.45	12	0.40	1107.00	5692.00	69400	20240321	-63.47	17950	20240805	41.23	69400	-63.47	20240321	17950	41.23	20240805	69400	-63.47	20240321	17950	41.23	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
101	20241015	121304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-250	5	-0.98	767964700	29982	46.50	25400	26000	25300	33250	17950	25600	25614.19	1.37	0	-1058	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2679	22.90	4.45	12	0.28	1107.00	5692.00	69400	20240321	-63.47	17950	20240805	41.23	69400	-63.47	20240321	17950	41.23	20240805	69400	-63.47	20240321	17950	41.23	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
102	20241015	111308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	-150	5	-0.59	619193350	24117	37.40	25400	26000	25400	33250	17950	25600	25674.56	1.37	0	-1262	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2690	22.99	4.47	12	0.23	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
103	20241015	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-50	5	-0.20	481993100	18734	29.06	25400	26000	25400	33250	17950	25600	25728.25	1.37	0	-724	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2700	23.08	4.49	12	0.18	1107.00	5692.00	69400	20240321	-63.18	17950	20240805	42.34	69400	-63.18	20240321	17950	42.34	20240805	69400	-63.18	20240321	17950	42.34	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
104	20241015	091301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	250	2	0.98	261671450	10138	15.72	25400	26000	25400	33250	17950	25600	25810.95	1.37	0	1033	26400	26000	25400	25000	24400	25700	24700	53	7650	500	16380	50	1	10569189	2732	23.35	4.54	12	0.10	1107.00	5692.00	69400	20240321	-62.75	17950	20240805	44.01	69400	-62.75	20240321	17950	44.01	20240805	69400	-62.75	20240321	17950	44.01	20240805	1.10	N	437730	500	52 억		144590	N	N	0	N	00	N
105	20241014	161228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	150	2	0.59	1616790050	63972	88.83	25650	25800	24800	33050	17850	25450	25272.72	1.37	0	238	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2706	23.13	4.50	12	0.61	1107.00	5692.00	69400	20240321	-63.11	17950	20240805	42.62	69400	-63.11	20240321	17950	42.62	20240805	69400	-63.11	20240321	17950	42.62	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
106	20241014	151245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	300	2	1.18	1502526450	59516	82.64	25650	25800	24800	33050	17850	25450	25245.76	1.37	0	-651	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2722	23.26	4.52	12	0.56	1107.00	5692.00	69400	20240321	-62.90	17950	20240805	43.45	69400	-62.90	20240321	17950	43.45	20240805	69400	-62.90	20240321	17950	43.45	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
107	20241014	141243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	0	3	0.00	1134864450	45109	62.64	25650	25800	24800	33050	17850	25450	25158.27	1.37	0	-593	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2690	22.99	4.47	12	0.43	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
108	20241014	131242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	-300	5	-1.18	1021393200	40634	56.42	25650	25800	24800	33050	17850	25450	25136.42	1.37	0	-1024	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2658	22.72	4.42	12	0.38	1107.00	5692.00	69400	20240321	-63.76	17950	20240805	40.11	69400	-63.76	20240321	17950	40.11	20240805	69400	-63.76	20240321	17950	40.11	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
109	20241014	121232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	-300	5	-1.18	944692550	37577	52.18	25650	25800	24800	33050	17850	25450	25140.18	1.37	0	-1326	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2658	22.72	4.42	12	0.36	1107.00	5692.00	69400	20240321	-63.76	17950	20240805	40.11	69400	-63.76	20240321	17950	40.11	20240805	69400	-63.76	20240321	17950	40.11	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
110	20241014	111233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	-200	5	-0.79	883508000	35151	48.81	25650	25800	24800	33050	17850	25450	25134.65	1.37	0	-447	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2669	22.81	4.44	12	0.33	1107.00	5692.00	69400	20240321	-63.62	17950	20240805	40.67	69400	-63.62	20240321	17950	40.67	20240805	69400	-63.62	20240321	17950	40.67	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
111	20241014	101235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	-500	5	-1.96	661223000	26277	36.49	25650	25800	24800	33050	17850	25450	25163.57	1.37	0	-3397	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2637	22.54	4.38	12	0.25	1107.00	5692.00	69400	20240321	-64.05	17950	20240805	39.00	69400	-64.05	20240321	17950	39.00	20240805	69400	-64.05	20240321	17950	39.00	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
112	20241014	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	-200	5	-0.79	166184650	6532	9.07	25650	25800	25200	33050	17850	25450	25441.62	1.37	0	-3160	26183	25816	25483	25116	24783	26000	25300	53	7600	500	16280	50	1	10569189	2669	22.81	4.44	12	0.06	1107.00	5692.00	69400	20240321	-63.62	17950	20240805	40.67	69400	-63.62	20240321	17950	40.67	20240805	69400	-63.62	20240321	17950	40.67	20240805	1.10	N	437730	500	52 억		144645	N	N	0	N	00	N
113	20241011	161212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	50	2	0.20	1837522450	71761	127.55	25200	25850	25150	33000	17800	25400	25606.33	1.17	0	20645	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2690	22.99	4.47	12	0.68	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
114	20241011	151229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	1749013950	68294	121.39	25200	25850	25150	33000	17800	25400	25610.24	1.17	0	20613	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2706	23.13	4.50	12	0.65	1107.00	5692.00	69400	20240321	-63.11	17950	20240805	42.62	69400	-63.11	20240321	17950	42.62	20240805	69400	-63.11	20240321	17950	42.62	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
115	20241011	141234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	1635108200	63836	113.47	25200	25850	25150	33000	17800	25400	25614.39	1.17	0	21007	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2706	23.13	4.50	12	0.60	1107.00	5692.00	69400	20240321	-63.11	17950	20240805	42.62	69400	-63.11	20240321	17950	42.62	20240805	69400	-63.11	20240321	17950	42.62	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
116	20241011	131234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	250	2	0.98	1231337200	48123	85.54	25200	25850	25150	33000	17800	25400	25587.51	1.17	0	21155	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2711	23.17	4.51	12	0.46	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
117	20241011	121226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	1157767200	45250	80.43	25200	25850	25150	33000	17800	25400	25586.24	1.17	0	21016	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2706	23.13	4.50	12	0.43	1107.00	5692.00	69400	20240321	-63.11	17950	20240805	42.62	69400	-63.11	20240321	17950	42.62	20240805	69400	-63.11	20240321	17950	42.62	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
118	20241011	111228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	250	2	0.98	1047283600	40934	72.76	25200	25850	25150	33000	17800	25400	25584.94	1.17	0	20208	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2711	23.17	4.51	12	0.39	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
119	20241011	101237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	50	2	0.20	335260600	13224	23.51	25200	25650	25150	33000	17800	25400	25352.24	1.17	0	5409	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2690	22.99	4.47	12	0.13	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
120	20241011	091232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-50	5	-0.20	79791850	3156	5.61	25200	25500	25200	33000	17800	25400	25280.51	1.17	0	1229	26300	25850	25550	25100	24800	25700	24950	53	7600	500	16250	50	1	10569189	2679	22.90	4.45	12	0.03	1107.00	5692.00	69400	20240321	-63.47	17950	20240805	41.23	69400	-63.47	20240321	17950	41.23	20240805	69400	-63.47	20240321	17950	41.23	20240805	1.12	N	437730	500	52 억		123602	N	N	0	N	00	N
121	20241010	161300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	-400	5	-1.55	1414529400	55182	86.92	26000	26000	25250	33500	18100	25800	25633.82	1.22	0	-5197	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2685	22.94	4.46	12	0.52	1107.00	5692.00	69400	20240321	-63.40	17950	20240805	41.50	69400	-63.40	20240321	17950	41.50	20240805	69400	-63.40	20240321	17950	41.50	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
122	20241010	151320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-300	5	-1.16	1338733100	52201	82.23	26000	26000	25250	33500	18100	25800	25645.65	1.22	0	-5617	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2695	23.04	4.48	12	0.49	1107.00	5692.00	69400	20240321	-63.26	17950	20240805	42.06	69400	-63.26	20240321	17950	42.06	20240805	69400	-63.26	20240321	17950	42.06	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
123	20241010	141313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-150	5	-0.58	1168162700	45535	71.73	26000	26000	25250	33500	18100	25800	25654.07	1.22	0	-2590	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2711	23.17	4.51	12	0.43	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
124	20241010	131309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	0	3	0.00	999999700	38970	61.39	26000	26000	25250	33500	18100	25800	25660.65	1.22	0	-3994	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2727	23.31	4.53	12	0.37	1107.00	5692.00	69400	20240321	-62.82	17950	20240805	43.73	69400	-62.82	20240321	17950	43.73	20240805	69400	-62.82	20240321	17950	43.73	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
125	20241010	121309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-150	5	-0.58	938221000	36573	57.61	26000	26000	25250	33500	18100	25800	25653.25	1.22	0	-3402	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2711	23.17	4.51	12	0.35	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
126	20241010	111308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	-400	5	-1.55	798415400	31124	49.03	26000	26000	25250	33500	18100	25800	25652.58	1.22	0	-4067	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2685	22.94	4.46	12	0.29	1107.00	5692.00	69400	20240321	-63.40	17950	20240805	41.50	69400	-63.40	20240321	17950	41.50	20240805	69400	-63.40	20240321	17950	41.50	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
127	20241010	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-150	5	-0.58	548087950	21287	33.53	26000	26000	25550	33500	18100	25800	25747.47	1.22	0	-2990	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2711	23.17	4.51	12	0.20	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
128	20241010	091311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-100	5	-0.39	177070000	6874	10.83	26000	26000	25550	33500	18100	25800	25759.20	1.22	0	-1867	26433	26116	25683	25366	24933	25900	25150	53	7700	500	16510	50	1	10569189	2716	23.22	4.52	12	0.07	1107.00	5692.00	69400	20240321	-62.97	17950	20240805	43.18	69400	-62.97	20240321	17950	43.18	20240805	69400	-62.97	20240321	17950	43.18	20240805	1.10	N	437730	500	52 억		128468	N	N	0	N	00	N
129	20241008	161255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-150	5	-0.58	1608375050	62926	55.79	25850	26000	25250	33700	18200	25950	25556.41	1.30	0	-8708	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2727	23.31	4.53	12	0.60	1107.00	5692.00	69400	20240321	-62.82	17950	20240805	43.73	69400	-62.82	20240321	17950	43.73	20240805	69400	-62.82	20240321	17950	43.73	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
130	20241008	151308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-400	5	-1.54	1480298150	57947	51.38	25850	26000	25250	33700	18200	25950	25545.61	1.30	0	-7587	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2700	23.08	4.49	12	0.55	1107.00	5692.00	69400	20240321	-63.18	17950	20240805	42.34	69400	-63.18	20240321	17950	42.34	20240805	69400	-63.18	20240321	17950	42.34	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
131	20241008	141302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-300	5	-1.16	1157569350	45308	40.17	25850	26000	25250	33700	18200	25950	25548.75	1.30	0	-5013	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2711	23.17	4.51	12	0.43	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
132	20241008	131301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-300	5	-1.16	1002210100	39234	34.78	25850	26000	25250	33700	18200	25950	25544.26	1.30	0	-3878	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2711	23.17	4.51	12	0.37	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
133	20241008	121301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	-500	5	-1.93	841052350	32931	29.20	25850	26000	25250	33700	18200	25950	25539.64	1.30	0	-2671	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2690	22.99	4.47	12	0.31	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
134	20241008	111301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25300	-650	5	-2.50	692434800	27082	24.01	25850	26000	25300	33700	18200	25950	25567.86	1.30	0	-1645	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2674	22.85	4.44	12	0.26	1107.00	5692.00	69400	20240321	-63.54	17950	20240805	40.95	69400	-63.54	20240321	17950	40.95	20240805	69400	-63.54	20240321	17950	40.95	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
135	20241008	101301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	-500	5	-1.93	497270800	19391	17.19	25850	26000	25400	33700	18200	25950	25644.16	1.30	0	-964	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2690	22.99	4.47	12	0.18	1107.00	5692.00	69400	20240321	-63.33	17950	20240805	41.78	69400	-63.33	20240321	17950	41.78	20240805	69400	-63.33	20240321	17950	41.78	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
136	20241008	091305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-400	5	-1.54	214208250	8318	7.37	25850	26000	25550	33700	18200	25950	25751.99	1.30	0	-783	26516	26232	25666	25382	24816	26375	25525	53	7750	500	16600	50	1	10569189	2700	23.08	4.49	12	0.08	1107.00	5692.00	69400	20240321	-63.18	17950	20240805	42.34	69400	-63.18	20240321	17950	42.34	20240805	69400	-63.18	20240321	17950	42.34	20240805	0.99	N	437730	500	52 억		137175	N	N	0	N	00	N
137	20241007	161320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	800	2	3.18	2830813700	110471	67.52	25450	25950	25100	32650	17650	25150	25622.73	1.28	0	2186	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2743	23.44	4.56	12	1.05	1107.00	5692.00	69400	20240321	-62.61	17950	20240805	44.57	69400	-62.61	20240321	17950	44.57	20240805	69400	-62.61	20240321	17950	44.57	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
138	20241007	151231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	600	2	2.39	2606219550	101772	62.21	25450	25950	25100	32650	17650	25150	25609.43	1.28	0	1422	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2722	23.26	4.52	12	0.96	1107.00	5692.00	69400	20240321	-62.90	17950	20240805	43.45	69400	-62.90	20240321	17950	43.45	20240805	69400	-62.90	20240321	17950	43.45	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
139	20241007	141248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	500	2	1.99	2154016150	84211	51.47	25450	25850	25100	32650	17650	25150	25579.94	1.28	0	1024	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2711	23.17	4.51	12	0.80	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
140	20241007	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	550	2	2.19	2004896450	78408	47.93	25450	25850	25100	32650	17650	25150	25571.25	1.28	0	507	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2716	23.22	4.52	12	0.74	1107.00	5692.00	69400	20240321	-62.97	17950	20240805	43.18	69400	-62.97	20240321	17950	43.18	20240805	69400	-62.97	20240321	17950	43.18	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
141	20241007	121243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	500	2	1.99	1755638050	68713	42.00	25450	25800	25100	32650	17650	25150	25551.61	1.28	0	-1144	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2711	23.17	4.51	12	0.65	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
142	20241007	111202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	500	2	1.99	1417164000	55561	33.96	25450	25800	25100	32650	17650	25150	25507.90	1.28	0	-515	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2711	23.17	4.51	12	0.53	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
143	20241007	101155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	500	2	1.99	1125452900	44177	27.00	25450	25800	25100	32650	17650	25150	25477.65	1.28	0	-1887	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2711	23.17	4.51	12	0.42	1107.00	5692.00	69400	20240321	-63.04	17950	20240805	42.90	69400	-63.04	20240321	17950	42.90	20240805	69400	-63.04	20240321	17950	42.90	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
144	20241007	091238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	450	2	1.79	607851000	23874	14.59	25450	25800	25100	32650	17650	25150	25463.74	1.28	0	-2071	25983	25566	25033	24616	24083	25300	24350	53	7500	500	16090	50	1	10569189	2706	23.13	4.50	12	0.23	1107.00	5692.00	69400	20240321	-63.11	17950	20240805	42.62	69400	-63.11	20240321	17950	42.62	20240805	69400	-63.11	20240321	17950	42.62	20240805	0.64	N	437730	500	52 억		134995	N	N	0	N	00	N
145	20241004	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	200	2	0.80	3986390650	159274	13.71	25200	25450	24500	32400	17500	24950	25028.38	1.11	0	17446	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2658	22.72	4.42	12	1.51	1107.00	5692.00	69400	20240321	-63.76	17950	20240805	40.11	69400	-63.76	20240321	17950	40.11	20240805	69400	-63.76	20240321	17950	40.11	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
146	20241004	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	200	2	0.80	3894693700	155627	13.39	25200	25450	24500	32400	17500	24950	25025.91	1.11	0	17655	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2658	22.72	4.42	12	1.47	1107.00	5692.00	69400	20240321	-63.76	17950	20240805	40.11	69400	-63.76	20240321	17950	40.11	20240805	69400	-63.76	20240321	17950	40.11	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
147	20241004	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	200	2	0.80	3498834050	139926	12.04	25200	25450	24500	32400	17500	24950	25004.96	1.11	0	21143	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2658	22.72	4.42	12	1.32	1107.00	5692.00	69400	20240321	-63.76	17950	20240805	40.11	69400	-63.76	20240321	17950	40.11	20240805	69400	-63.76	20240321	17950	40.11	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
148	20241004	131135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	250	2	1.00	3126303400	125123	10.77	25200	25400	24500	32400	17500	24950	24985.89	1.11	0	22321	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2663	22.76	4.43	12	1.18	1107.00	5692.00	69400	20240321	-63.69	17950	20240805	40.39	69400	-63.69	20240321	17950	40.39	20240805	69400	-63.69	20240321	17950	40.39	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
149	20241004	121130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	150	2	0.60	2714663600	108677	9.35	25200	25400	24500	32400	17500	24950	24979.24	1.11	0	23074	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2653	22.67	4.41	12	1.03	1107.00	5692.00	69400	20240321	-63.83	17950	20240805	39.83	69400	-63.83	20240321	17950	39.83	20240805	69400	-63.83	20240321	17950	39.83	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
150	20241004	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	50	2	0.20	2437823800	97633	8.40	25200	25400	24500	32400	17500	24950	24969.29	1.11	0	24486	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2642	22.58	4.39	12	0.92	1107.00	5692.00	69400	20240321	-63.98	17950	20240805	39.28	69400	-63.98	20240321	17950	39.28	20240805	69400	-63.98	20240321	17950	39.28	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
151	20241004	101126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	250	2	1.00	1981271150	79349	6.83	25200	25400	24500	32400	17500	24950	24969.12	1.11	0	18424	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2663	22.76	4.43	12	0.75	1107.00	5692.00	69400	20240321	-63.69	17950	20240805	40.39	69400	-63.69	20240321	17950	40.39	20240805	69400	-63.69	20240321	17950	40.39	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
152	20241004	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	-200	5	-0.80	1032795350	41283	3.55	25200	25400	24500	32400	17500	24950	25017.73	1.11	0	5193	30816	27882	25566	22632	20316	29350	24100	53	7450	500	15960	50	1	10569189	2616	22.36	4.35	12	0.39	1107.00	5692.00	69400	20240321	-64.34	17950	20240805	37.88	69400	-64.34	20240321	17950	37.88	20240805	69400	-64.34	20240321	17950	37.88	20240805	0.65	N	437730	500	52 억		117396	N	N	0	N	00	N
153	20241002	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	1300	2	5.50	30370932250	1147150	3098.40	23450	28500	23250	30700	16600	23650	26480.98	1.25	0	-15802	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2637	22.54	4.38	12	10.85	1107.00	5692.00	69400	20240321	-64.05	17950	20240805	39.00	69400	-64.05	20240321	17950	39.00	20240805	69400	-64.05	20240321	17950	39.00	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
154	20241002	151132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	1450	2	6.13	29173273450	1099427	2969.50	23450	28500	23250	30700	16600	23650	26535.00	1.25	0	-19902	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2653	22.67	4.41	12	10.40	1107.00	5692.00	69400	20240321	-63.83	17950	20240805	39.83	69400	-63.83	20240321	17950	39.83	20240805	69400	-63.83	20240321	17950	39.83	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
155	20241002	141133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	2750	2	11.63	25574132050	958738	2589.50	23450	28500	23250	30700	16600	23650	26674.81	1.25	0	-34682	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2790	23.85	4.64	12	9.07	1107.00	5692.00	69400	20240321	-61.96	17950	20240805	47.08	69400	-61.96	20240321	17950	47.08	20240805	69400	-61.96	20240321	17950	47.08	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
156	20241002	131121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27300	3650	2	15.43	17762025200	665077	1796.34	23450	28500	23250	30700	16600	23650	26706.76	1.25	0	-29101	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2885	24.66	4.80	12	6.29	1107.00	5692.00	69400	20240321	-60.66	17950	20240805	52.09	69400	-60.66	20240321	17950	52.09	20240805	69400	-60.66	20240321	17950	52.09	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
157	20241002	121122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27450	3800	2	16.07	1708528650	66067	178.44	23450	27900	23250	30700	16600	23650	25860.81	1.25	0	-5167	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2901	24.80	4.82	12	0.63	1107.00	5692.00	69400	20240321	-60.45	17950	20240805	52.92	69400	-60.45	20240321	17950	52.92	20240805	69400	-60.45	20240321	17950	52.92	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
158	20241002	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	450	2	1.90	612856250	25912	69.99	23450	24100	23250	30700	16600	23650	23651.45	1.25	0	-4507	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2547	21.77	4.23	12	0.25	1107.00	5692.00	69400	20240321	-65.27	17950	20240805	34.26	69400	-65.27	20240321	17950	34.26	20240805	69400	-65.27	20240321	17950	34.26	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
159	20241002	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-300	5	-1.27	414959500	17611	47.57	23450	23850	23250	30700	16600	23650	23562.48	1.25	0	-1461	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2468	21.09	4.10	12	0.17	1107.00	5692.00	69400	20240321	-66.35	17950	20240805	30.08	69400	-66.35	20240321	17950	30.08	20240805	69400	-66.35	20240321	17950	30.08	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N
160	20241002	091105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	0	3	0.00	83687500	3567	9.63	23450	23700	23250	30700	16600	23650	23461.17	1.25	0	-1295	24483	24066	23783	23366	23083	23925	23225	53	7050	500	15130	50	1	10569189	2500	21.36	4.15	12	0.03	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.66	N	437730	500	52 억		132055	N	N	0	N	00	N