KissMeData/170030/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	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	50	2	0.95	170509520	32177	156.73	5280	5350	5200	6860	3700	5280	5299.08	2.33	0	2612	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	818	6.23	0.56	12	0.21	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
3	20241031	151009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	50	2	0.95	165557950	31246	152.20	5280	5350	5200	6860	3700	5280	5298.53	2.33	0	2504	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	818	6.23	0.56	12	0.20	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
4	20241031	141008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	60	2	1.14	142829050	26983	131.43	5280	5350	5200	6860	3700	5280	5293.30	2.33	0	3960	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	819	6.25	0.56	12	0.18	855.00	9486.00	8720	20240115	-38.76	5120	20240805	4.30	8720	-38.76	20240115	5120	4.30	20240805	8720	-38.76	20240115	5120	4.30	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
5	20241031	131007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	50	2	0.95	124721320	23589	114.90	5280	5340	5200	6860	3700	5280	5287.27	2.33	0	3986	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	818	6.23	0.56	12	0.15	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
6	20241031	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	20	2	0.38	56227210	10689	52.07	5280	5340	5200	6860	3700	5280	5260.29	2.33	0	-2067	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	813	6.20	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
7	20241031	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	44331300	8447	41.14	5280	5310	5200	6860	3700	5280	5248.17	2.33	0	-3245	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.06	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
8	20241031	101006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-10	5	-0.19	32588110	6219	30.29	5280	5310	5200	6860	3700	5280	5240.09	2.33	0	-3327	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	808	6.16	0.56	12	0.04	855.00	9486.00	8720	20240115	-39.56	5120	20240805	2.93	8720	-39.56	20240115	5120	2.93	20240805	8720	-39.56	20240115	5120	2.93	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
9	20241031	091004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	21259730	4067	19.81	5280	5310	5200	6860	3700	5280	5227.37	2.33	0	-2781	5326	5302	5276	5252	5226	5315	5265	77	1580	500	4010	10	1	15340000	807	6.15	0.55	12	0.03	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.42	N	170030	500	76 억		357571	N	N	0	N	00	N
10	20241030	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	0	3	0.00	105786130	20054	104.20	5260	5300	5250	6860	3700	5280	5275.06	2.33	0	244	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	810	6.18	0.56	12	0.13	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
11	20241030	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	77468410	14672	76.24	5260	5300	5250	6860	3700	5280	5280.02	2.33	0	306	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	807	6.15	0.55	12	0.10	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
12	20241030	141003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	0	3	0.00	48247470	9132	47.45	5260	5300	5250	6860	3700	5280	5283.34	2.33	0	855	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	810	6.18	0.56	12	0.06	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
13	20241030	131011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	44977540	8513	44.23	5260	5300	5250	6860	3700	5280	5283.39	2.33	0	1163	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.06	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
14	20241030	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	40385080	7645	39.72	5260	5300	5250	6860	3700	5280	5282.55	2.33	0	1141	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.05	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
15	20241030	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	30432810	5765	29.96	5260	5300	5250	6860	3700	5280	5278.89	2.33	0	553	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.04	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
16	20241030	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	17326990	3289	17.09	5260	5290	5250	6860	3700	5280	5268.16	2.33	0	-811	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	807	6.15	0.55	12	0.02	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
17	20241030	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	6649620	1263	6.56	5260	5290	5260	6860	3700	5280	5264.94	2.33	0	45	5353	5316	5283	5246	5213	5300	5230	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.01	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.45	N	170030	500	76 억		357253	N	N	0	N	00	N
18	20241029	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-40	5	-0.75	100852230	19136	117.15	5320	5320	5250	6910	3730	5320	5270.25	2.34	0	-1130	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.12	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
19	20241029	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-60	5	-1.13	95701400	18159	111.17	5320	5320	5250	6910	3730	5320	5270.19	2.34	0	-1217	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	807	6.15	0.55	12	0.12	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
20	20241029	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-60	5	-1.13	78606520	14913	91.30	5320	5320	5250	6910	3730	5320	5271.01	2.34	0	-2097	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	807	6.15	0.55	12	0.10	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
21	20241029	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-60	5	-1.13	67859900	12872	78.80	5320	5320	5250	6910	3730	5320	5271.90	2.34	0	-1916	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	807	6.15	0.55	12	0.08	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
22	20241029	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-40	5	-0.75	56614890	10736	65.73	5320	5320	5250	6910	3730	5320	5273.37	2.34	0	86	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
23	20241029	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-40	5	-0.75	53950400	10231	62.64	5320	5320	5250	6910	3730	5320	5273.23	2.34	0	152	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
24	20241029	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-50	5	-0.94	35308400	6695	40.99	5320	5320	5250	6910	3730	5320	5273.85	2.34	0	-334	5406	5362	5286	5242	5166	5385	5265	77	1590	500	4040	10	1	15340000	808	6.16	0.56	12	0.04	855.00	9486.00	8720	20240115	-39.56	5120	20240805	2.93	8720	-39.56	20240115	5120	2.93	20240805	8720	-39.56	20240115	5120	2.93	20240805	3.49	N	170030	500	76 억		358307	N	N	0	N	00	N
25	20241028	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	100	2	1.92	84181600	15912	47.42	5220	5330	5210	6780	3660	5220	5290.45	2.29	0	6867	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	816	6.22	0.56	12	0.10	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
26	20241028	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	110	2	2.11	67634630	12794	38.13	5220	5330	5210	6780	3660	5220	5286.43	2.29	0	5238	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	818	6.23	0.56	12	0.08	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
27	20241028	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	90	2	1.72	57254530	10844	32.31	5220	5320	5210	6780	3660	5220	5279.83	2.29	0	5131	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	815	6.21	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
28	20241028	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	80	2	1.53	46205800	8761	26.11	5220	5310	5210	6780	3660	5220	5274.03	2.29	0	3255	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	813	6.20	0.56	12	0.06	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
29	20241028	120933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	90	2	1.72	40830010	7744	23.08	5220	5310	5210	6780	3660	5220	5272.47	2.29	0	2913	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	815	6.21	0.56	12	0.05	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
30	20241028	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	40	2	0.77	33331320	6327	18.85	5220	5300	5210	6780	3660	5220	5268.11	2.29	0	1704	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	807	6.15	0.55	12	0.04	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
31	20241028	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	60	2	1.15	23976970	4559	13.59	5220	5300	5210	6780	3660	5220	5259.26	2.29	0	1960	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	810	6.18	0.56	12	0.03	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
32	20241028	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	30	2	0.57	4906720	939	2.80	5220	5270	5210	6780	3660	5220	5225.47	2.29	0	-137	5353	5286	5253	5186	5153	5270	5170	77	1560	500	3960	10	1	15340000	805	6.14	0.55	12	0.01	855.00	9486.00	8720	20240115	-39.79	5120	20240805	2.54	8720	-39.79	20240115	5120	2.54	20240805	8720	-39.79	20240115	5120	2.54	20240805	3.48	N	170030	500	76 억		351594	N	N	0	N	00	N
33	20241025	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-40	5	-0.76	162826210	30958	124.08	5230	5320	5220	6830	3690	5260	5259.91	2.34	0	-8156	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	801	6.11	0.55	12	0.20	855.00	9486.00	8720	20240115	-40.14	5120	20240805	1.95	8720	-40.14	20240115	5120	1.95	20240805	8720	-40.14	20240115	5120	1.95	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
34	20241025	150933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	145953690	27732	111.15	5230	5320	5230	6830	3690	5260	5263.01	2.34	0	-7973	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	805	6.14	0.55	12	0.18	855.00	9486.00	8720	20240115	-39.79	5120	20240805	2.54	8720	-39.79	20240115	5120	2.54	20240805	8720	-39.79	20240115	5120	2.54	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
35	20241025	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	20	2	0.38	86295010	16366	65.59	5230	5320	5230	6830	3690	5260	5272.82	2.34	0	-2941	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	810	6.18	0.56	12	0.11	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
36	20241025	130932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	10	2	0.19	76677740	14543	58.29	5230	5320	5230	6830	3690	5260	5272.48	2.34	0	-2986	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	808	6.16	0.56	12	0.09	855.00	9486.00	8720	20240115	-39.56	5120	20240805	2.93	8720	-39.56	20240115	5120	2.93	20240805	8720	-39.56	20240115	5120	2.93	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
37	20241025	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	30	2	0.57	51453970	9762	39.12	5230	5320	5230	6830	3690	5260	5270.84	2.34	0	-1866	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	811	6.19	0.56	12	0.06	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
38	20241025	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	36139800	6859	27.49	5230	5320	5230	6830	3690	5260	5268.96	2.34	0	-1926	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	805	6.14	0.55	12	0.04	855.00	9486.00	8720	20240115	-39.79	5120	20240805	2.54	8720	-39.79	20240115	5120	2.54	20240805	8720	-39.79	20240115	5120	2.54	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
39	20241025	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	40	2	0.76	22696990	4307	17.26	5230	5320	5230	6830	3690	5260	5269.79	2.34	0	-82	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	813	6.20	0.56	12	0.03	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
40	20241025	090933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	30	2	0.57	6646850	1270	5.09	5230	5300	5230	6830	3690	5260	5233.74	2.34	0	-204	5380	5320	5290	5230	5200	5305	5215	77	1570	500	3990	10	1	15340000	811	6.19	0.56	12	0.01	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.52	N	170030	500	76 억		359069	N	N	0	N	00	N
41	20241024	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-110	5	-2.05	131655030	24924	69.69	5320	5350	5260	6980	3760	5370	5282.34	2.38	0	-6130	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	807	6.15	0.55	12	0.16	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
42	20241024	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-80	5	-1.49	118672820	22458	62.79	5320	5350	5260	6980	3760	5370	5284.21	2.38	0	-5643	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	811	6.19	0.56	12	0.15	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
43	20241024	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-80	5	-1.49	93642330	17707	49.51	5320	5350	5260	6980	3760	5370	5288.44	2.38	0	-3433	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	811	6.19	0.56	12	0.12	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
44	20241024	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-30	5	-0.56	63879540	12073	33.76	5320	5350	5270	6980	3760	5370	5291.11	2.38	0	-3093	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	819	6.25	0.56	12	0.08	855.00	9486.00	8720	20240115	-38.76	5120	20240805	4.30	8720	-38.76	20240115	5120	4.30	20240805	8720	-38.76	20240115	5120	4.30	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
45	20241024	120918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-70	5	-1.30	56404630	10663	29.81	5320	5350	5270	6980	3760	5370	5289.75	2.38	0	-2736	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	813	6.20	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
46	20241024	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-70	5	-1.30	38087820	7194	20.11	5320	5350	5270	6980	3760	5370	5294.39	2.38	0	-2934	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	813	6.20	0.56	12	0.05	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
47	20241024	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-60	5	-1.12	33491440	6326	17.69	5320	5350	5270	6980	3760	5370	5294.25	2.38	0	-2754	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	815	6.21	0.56	12	0.04	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
48	20241024	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-20	5	-0.37	5436170	1021	2.85	5320	5350	5310	6980	3760	5370	5324.36	2.38	0	-459	5516	5442	5346	5272	5176	5480	5310	77	1610	500	4080	10	1	15340000	821	6.26	0.56	12	0.01	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.52	N	170030	500	76 억		365098	N	N	0	N	00	N
49	20241023	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	50	2	0.94	186005700	34930	41.31	5360	5420	5250	6910	3730	5320	5325.08	2.35	0	3978	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	824	6.28	0.57	12	0.23	855.00	9486.00	8720	20240115	-38.42	5120	20240805	4.88	8720	-38.42	20240115	5120	4.88	20240805	8720	-38.42	20240115	5120	4.88	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
50	20241023	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	70	2	1.32	167164510	31422	37.16	5360	5420	5250	6910	3730	5320	5319.98	2.35	0	2936	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	827	6.30	0.57	12	0.20	855.00	9486.00	8720	20240115	-38.19	5120	20240805	5.27	8720	-38.19	20240115	5120	5.27	20240805	8720	-38.19	20240115	5120	5.27	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
51	20241023	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	50	2	0.94	136440930	25712	30.41	5360	5380	5250	6910	3730	5320	5306.51	2.35	0	1850	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	824	6.28	0.57	12	0.17	855.00	9486.00	8720	20240115	-38.42	5120	20240805	4.88	8720	-38.42	20240115	5120	4.88	20240805	8720	-38.42	20240115	5120	4.88	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
52	20241023	130928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	10	2	0.19	112504030	21243	25.12	5360	5360	5250	6910	3730	5320	5296.05	2.35	0	-1330	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	818	6.23	0.56	12	0.14	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
53	20241023	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	30	2	0.56	106108390	20042	23.70	5360	5360	5250	6910	3730	5320	5294.30	2.35	0	-1325	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	821	6.26	0.56	12	0.13	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
54	20241023	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-20	5	-0.38	82224750	15548	18.39	5360	5360	5250	6910	3730	5320	5288.45	2.35	0	-4287	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	813	6.20	0.56	12	0.10	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
55	20241023	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-40	5	-0.75	62761880	11863	14.03	5360	5360	5250	6910	3730	5320	5290.56	2.35	0	-3780	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.08	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
56	20241023	090922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-20	5	-0.38	14778800	2775	3.28	5360	5360	5300	6910	3730	5320	5325.69	2.35	0	-1855	5526	5422	5356	5252	5186	5390	5220	77	1590	500	4040	10	1	15340000	813	6.20	0.56	12	0.02	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.54	N	170030	500	76 억		360876	N	N	0	N	00	N
57	20241022	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-140	5	-2.56	447538840	83815	362.19	5410	5460	5290	7090	3830	5460	5339.60	2.32	0	5105	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	816	6.22	0.56	12	0.55	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
58	20241022	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-150	5	-2.75	408242790	76411	330.20	5410	5460	5290	7090	3830	5460	5342.72	2.32	0	5725	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	815	6.21	0.56	12	0.50	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
59	20241022	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-130	5	-2.38	377610180	70642	305.27	5410	5460	5290	7090	3830	5460	5345.41	2.32	0	6001	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	818	6.23	0.56	12	0.46	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
60	20241022	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-140	5	-2.56	343591550	64260	277.69	5410	5460	5290	7090	3830	5460	5346.90	2.32	0	3640	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	816	6.22	0.56	12	0.42	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
61	20241022	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-130	5	-2.38	306463600	57265	247.46	5410	5460	5300	7090	3830	5460	5351.67	2.32	0	1864	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	818	6.23	0.56	12	0.37	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
62	20241022	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-110	5	-2.01	214710890	40010	172.90	5410	5460	5310	7090	3830	5460	5366.43	2.32	0	-467	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	821	6.26	0.56	12	0.26	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
63	20241022	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-140	5	-2.56	183265410	34112	147.41	5410	5460	5310	7090	3830	5460	5372.46	2.32	0	792	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	816	6.22	0.56	12	0.22	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
64	20241022	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-70	5	-1.28	35359440	6543	28.27	5410	5460	5390	7090	3830	5460	5404.16	2.32	0	-3197	5593	5526	5463	5396	5333	5495	5365	77	1630	500	4140	10	1	15340000	827	6.30	0.57	12	0.04	855.00	9486.00	8720	20240115	-38.19	5120	20240805	5.27	8720	-38.19	20240115	5120	5.27	20240805	8720	-38.19	20240115	5120	5.27	20240805	3.57	N	170030	500	76 억		355762	N	N	0	N	00	N
65	20241021	160909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	0	3	0.00	116165700	21235	31.49	5490	5530	5400	7090	3830	5460	5470.49	2.29	0	3973	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	838	6.39	0.58	12	0.14	855.00	9486.00	8720	20240115	-37.39	5120	20240805	6.64	8720	-37.39	20240115	5120	6.64	20240805	8720	-37.39	20240115	5120	6.64	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
66	20241021	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	10	2	0.18	111773770	20431	30.30	5490	5530	5400	7090	3830	5460	5470.79	2.29	0	4073	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	839	6.40	0.58	12	0.13	855.00	9486.00	8720	20240115	-37.27	5120	20240805	6.84	8720	-37.27	20240115	5120	6.84	20240805	8720	-37.27	20240115	5120	6.84	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
67	20241021	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	20	2	0.37	100238710	18324	27.18	5490	5530	5400	7090	3830	5460	5470.35	2.29	0	3489	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	841	6.41	0.58	12	0.12	855.00	9486.00	8720	20240115	-37.16	5120	20240805	7.03	8720	-37.16	20240115	5120	7.03	20240805	8720	-37.16	20240115	5120	7.03	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
68	20241021	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	20	2	0.37	99172300	18129	26.89	5490	5530	5400	7090	3830	5460	5470.37	2.29	0	3525	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	841	6.41	0.58	12	0.12	855.00	9486.00	8720	20240115	-37.16	5120	20240805	7.03	8720	-37.16	20240115	5120	7.03	20240805	8720	-37.16	20240115	5120	7.03	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
69	20241021	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	40	2	0.73	76829980	14056	20.85	5490	5520	5400	7090	3830	5460	5465.99	2.29	0	3280	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	844	6.43	0.58	12	0.09	855.00	9486.00	8720	20240115	-36.93	5120	20240805	7.42	8720	-36.93	20240115	5120	7.42	20240805	8720	-36.93	20240115	5120	7.42	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
70	20241021	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	50	2	0.92	65009610	11909	17.66	5490	5510	5400	7090	3830	5460	5458.86	2.29	0	3475	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	845	6.44	0.58	12	0.08	855.00	9486.00	8720	20240115	-36.81	5120	20240805	7.62	8720	-36.81	20240115	5120	7.62	20240805	8720	-36.81	20240115	5120	7.62	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
71	20241021	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-10	5	-0.18	38766160	7117	10.56	5490	5490	5400	7090	3830	5460	5446.98	2.29	0	2096	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	836	6.37	0.57	12	0.05	855.00	9486.00	8720	20240115	-37.50	5120	20240805	6.45	8720	-37.50	20240115	5120	6.45	20240805	8720	-37.50	20240115	5120	6.45	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
72	20241021	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	0	3	0.00	7167820	1313	1.95	5490	5490	5440	7090	3830	5460	5459.12	2.29	0	-1062	5733	5596	5493	5356	5253	5545	5305	77	1630	500	4140	10	1	15340000	838	6.39	0.58	12	0.01	855.00	9486.00	8720	20240115	-37.39	5120	20240805	6.64	8720	-37.39	20240115	5120	6.64	20240805	8720	-37.39	20240115	5120	6.64	20240805	3.59	N	170030	500	76 억		351739	N	N	0	N	00	N
73	20241018	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-50	5	-0.91	367729460	67051	102.76	5560	5630	5390	7160	3860	5510	5484.33	2.38	0	-13221	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	838	6.39	0.58	12	0.44	855.00	9486.00	8720	20240115	-37.39	5120	20240805	6.64	8720	-37.39	20240115	5120	6.64	20240805	8720	-37.39	20240115	5120	6.64	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
74	20241018	150933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-30	5	-0.54	312035540	56865	87.15	5560	5630	5390	7160	3860	5510	5487.30	2.38	0	-14650	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	841	6.41	0.58	12	0.37	855.00	9486.00	8720	20240115	-37.16	5120	20240805	7.03	8720	-37.16	20240115	5120	7.03	20240805	8720	-37.16	20240115	5120	7.03	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
75	20241018	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-80	5	-1.45	271191940	49387	75.69	5560	5630	5390	7160	3860	5510	5491.16	2.38	0	-18908	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	833	6.35	0.57	12	0.32	855.00	9486.00	8720	20240115	-37.73	5120	20240805	6.05	8720	-37.73	20240115	5120	6.05	20240805	8720	-37.73	20240115	5120	6.05	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
76	20241018	130919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-50	5	-0.91	194390120	35227	53.99	5560	5630	5450	7160	3860	5510	5518.21	2.38	0	-19590	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	838	6.39	0.58	12	0.23	855.00	9486.00	8720	20240115	-37.39	5120	20240805	6.64	8720	-37.39	20240115	5120	6.64	20240805	8720	-37.39	20240115	5120	6.64	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
77	20241018	120930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-20	5	-0.36	164853110	29823	45.70	5560	5630	5480	7160	3860	5510	5527.72	2.38	0	-17494	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	842	6.42	0.58	12	0.19	855.00	9486.00	8720	20240115	-37.04	5120	20240805	7.23	8720	-37.04	20240115	5120	7.23	20240805	8720	-37.04	20240115	5120	7.23	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
78	20241018	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	115758950	20883	32.00	5560	5630	5490	7160	3860	5510	5543.21	2.38	0	-9862	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	845	6.44	0.58	12	0.14	855.00	9486.00	8720	20240115	-36.81	5120	20240805	7.62	8720	-36.81	20240115	5120	7.62	20240805	8720	-36.81	20240115	5120	7.62	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
79	20241018	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	20	2	0.36	99723740	17977	27.55	5560	5630	5490	7160	3860	5510	5547.30	2.38	0	-7880	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	848	6.47	0.58	12	0.12	855.00	9486.00	8720	20240115	-36.58	5120	20240805	8.01	8720	-36.58	20240115	5120	8.01	20240805	8720	-36.58	20240115	5120	8.01	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
80	20241018	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	60	2	1.09	38047180	6822	10.45	5560	5630	5540	7160	3860	5510	5577.13	2.38	0	-339	5716	5612	5556	5452	5396	5585	5425	77	1650	500	4180	10	1	15340000	854	6.51	0.59	12	0.04	855.00	9486.00	8720	20240115	-36.12	5120	20240805	8.79	8720	-36.12	20240115	5120	8.79	20240805	8720	-36.12	20240115	5120	8.79	20240805	3.64	N	170030	500	76 억		365364	N	N	0	N	00	N
81	20241017	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-120	5	-2.13	357773810	64577	150.46	5660	5660	5500	7310	3950	5630	5540.28	2.49	0	-16363	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	845	6.44	0.58	12	0.42	855.00	9486.00	8720	20240115	-36.81	5120	20240805	7.62	8720	-36.81	20240115	5120	7.62	20240805	8720	-36.81	20240115	5120	7.62	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
82	20241017	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-120	5	-2.13	280529870	50552	117.78	5660	5660	5500	7310	3950	5630	5549.33	2.49	0	-13515	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	845	6.44	0.58	12	0.33	855.00	9486.00	8720	20240115	-36.81	5120	20240805	7.62	8720	-36.81	20240115	5120	7.62	20240805	8720	-36.81	20240115	5120	7.62	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
83	20241017	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-110	5	-1.95	222265390	39996	93.19	5660	5660	5520	7310	3950	5630	5557.19	2.49	0	-6619	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	847	6.46	0.58	12	0.26	855.00	9486.00	8720	20240115	-36.70	5120	20240805	7.81	8720	-36.70	20240115	5120	7.81	20240805	8720	-36.70	20240115	5120	7.81	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
84	20241017	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-80	5	-1.42	181225340	32572	75.89	5660	5660	5530	7310	3950	5630	5563.84	2.49	0	-5240	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	851	6.49	0.59	12	0.21	855.00	9486.00	8720	20240115	-36.35	5120	20240805	8.40	8720	-36.35	20240115	5120	8.40	20240805	8720	-36.35	20240115	5120	8.40	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
85	20241017	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	158415850	28452	66.29	5660	5660	5530	7310	3950	5630	5567.83	2.49	0	-2913	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	850	6.48	0.58	12	0.19	855.00	9486.00	8720	20240115	-36.47	5120	20240805	8.20	8720	-36.47	20240115	5120	8.20	20240805	8720	-36.47	20240115	5120	8.20	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
86	20241017	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	149094850	26770	62.37	5660	5660	5530	7310	3950	5630	5569.48	2.49	0	-2663	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	853	6.50	0.59	12	0.17	855.00	9486.00	8720	20240115	-36.24	5120	20240805	8.59	8720	-36.24	20240115	5120	8.59	20240805	8720	-36.24	20240115	5120	8.59	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
87	20241017	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	104394600	18710	43.59	5660	5660	5550	7310	3950	5630	5579.62	2.49	0	115	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	853	6.50	0.59	12	0.12	855.00	9486.00	8720	20240115	-36.24	5120	20240805	8.59	8720	-36.24	20240115	5120	8.59	20240805	8720	-36.24	20240115	5120	8.59	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
88	20241017	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	16178080	2878	6.71	5660	5660	5600	7310	3950	5630	5621.29	2.49	0	-2537	5790	5710	5660	5580	5530	5685	5555	77	1680	500	4270	10	1	15340000	859	6.55	0.59	12	0.02	855.00	9486.00	8720	20240115	-35.78	5120	20240805	9.38	8720	-35.78	20240115	5120	9.38	20240805	8720	-35.78	20240115	5120	9.38	20240805	3.64	N	170030	500	76 억		381728	N	N	0	N	00	N
89	20241016	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-80	5	-1.40	241167350	42742	129.11	5660	5740	5610	7420	4000	5710	5642.40	2.49	0	-445	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	864	6.58	0.59	12	0.28	855.00	9486.00	8720	20240115	-35.44	5120	20240805	9.96	8720	-35.44	20240115	5120	9.96	20240805	8720	-35.44	20240115	5120	9.96	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
90	20241016	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-90	5	-1.58	229388410	40647	122.78	5660	5740	5610	7420	4000	5710	5643.43	2.49	0	-62	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	862	6.57	0.59	12	0.26	855.00	9486.00	8720	20240115	-35.55	5120	20240805	9.77	8720	-35.55	20240115	5120	9.77	20240805	8720	-35.55	20240115	5120	9.77	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
91	20241016	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-70	5	-1.23	193091990	34192	103.28	5660	5740	5630	7420	4000	5710	5647.29	2.49	0	1057	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	865	6.60	0.59	12	0.22	855.00	9486.00	8720	20240115	-35.32	5120	20240805	10.16	8720	-35.32	20240115	5120	10.16	20240805	8720	-35.32	20240115	5120	10.16	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
92	20241016	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-60	5	-1.05	179979390	31865	96.25	5660	5740	5630	7420	4000	5710	5648.18	2.49	0	2136	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	867	6.61	0.60	12	0.21	855.00	9486.00	8720	20240115	-35.21	5120	20240805	10.35	8720	-35.21	20240115	5120	10.35	20240805	8720	-35.21	20240115	5120	10.35	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
93	20241016	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-60	5	-1.05	173997420	30805	93.05	5660	5740	5630	7420	4000	5710	5648.35	2.49	0	2561	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	867	6.61	0.60	12	0.20	855.00	9486.00	8720	20240115	-35.21	5120	20240805	10.35	8720	-35.21	20240115	5120	10.35	20240805	8720	-35.21	20240115	5120	10.35	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
94	20241016	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-70	5	-1.23	106165160	18765	56.68	5660	5740	5630	7420	4000	5710	5657.62	2.49	0	-3018	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	865	6.60	0.59	12	0.12	855.00	9486.00	8720	20240115	-35.32	5120	20240805	10.16	8720	-35.32	20240115	5120	10.16	20240805	8720	-35.32	20240115	5120	10.16	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
95	20241016	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-40	5	-0.70	59174110	10441	31.54	5660	5740	5650	7420	4000	5710	5667.48	2.49	0	-2354	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	870	6.63	0.60	12	0.07	855.00	9486.00	8720	20240115	-34.98	5120	20240805	10.74	8720	-34.98	20240115	5120	10.74	20240805	8720	-34.98	20240115	5120	10.74	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
96	20241016	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-50	5	-0.88	14257420	2514	7.59	5660	5740	5660	7420	4000	5710	5671.21	2.49	0	302	5783	5746	5713	5676	5643	5745	5675	77	1710	500	4330	10	1	15340000	868	6.62	0.60	12	0.02	855.00	9486.00	8720	20240115	-35.09	5120	20240805	10.55	8720	-35.09	20240115	5120	10.55	20240805	8720	-35.09	20240115	5120	10.55	20240805	3.65	N	170030	500	76 억		382048	N	N	0	N	00	N
97	20241015	160902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	183913960	32266	98.81	5710	5750	5680	7420	4000	5710	5699.93	2.49	0	-88	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	876	6.68	0.60	12	0.21	855.00	9486.00	8720	20240115	-34.52	5120	20240805	11.52	8720	-34.52	20240115	5120	11.52	20240805	8720	-34.52	20240115	5120	11.52	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
98	20241015	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	175090150	30718	94.07	5710	5750	5680	7420	4000	5710	5699.92	2.49	0	23	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	876	6.68	0.60	12	0.20	855.00	9486.00	8720	20240115	-34.52	5120	20240805	11.52	8720	-34.52	20240115	5120	11.52	20240805	8720	-34.52	20240115	5120	11.52	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
99	20241015	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-10	5	-0.18	145942470	25596	78.39	5710	5750	5690	7420	4000	5710	5701.77	2.49	0	1671	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	874	6.67	0.60	12	0.17	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
100	20241015	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	135155320	23706	72.60	5710	5750	5690	7420	4000	5710	5701.31	2.49	0	1968	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	876	6.68	0.60	12	0.15	855.00	9486.00	8720	20240115	-34.52	5120	20240805	11.52	8720	-34.52	20240115	5120	11.52	20240805	8720	-34.52	20240115	5120	11.52	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
101	20241015	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-10	5	-0.18	119587910	20973	64.23	5710	5750	5690	7420	4000	5710	5701.99	2.49	0	2200	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	874	6.67	0.60	12	0.14	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
102	20241015	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	74272270	13021	39.88	5710	5750	5690	7420	4000	5710	5704.04	2.49	0	2183	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	877	6.69	0.60	12	0.08	855.00	9486.00	8720	20240115	-34.40	5120	20240805	11.72	8720	-34.40	20240115	5120	11.72	20240805	8720	-34.40	20240115	5120	11.72	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
103	20241015	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-20	5	-0.35	50643530	8875	27.18	5710	5750	5690	7420	4000	5710	5706.31	2.49	0	1217	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	873	6.65	0.60	12	0.06	855.00	9486.00	8720	20240115	-34.75	5120	20240805	11.13	8720	-34.75	20240115	5120	11.13	20240805	8720	-34.75	20240115	5120	11.13	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
104	20241015	090905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	20	2	0.35	13545230	2370	7.26	5710	5750	5710	7420	4000	5710	5715.29	2.49	0	257	5823	5766	5723	5666	5623	5745	5645	77	1710	500	4330	10	1	15340000	879	6.70	0.60	12	0.02	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.65	N	170030	500	76 억		382188	N	N	0	N	00	N
105	20241014	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-20	5	-0.35	179453740	31374	147.38	5730	5780	5680	7440	4020	5730	5719.82	2.52	0	-4246	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	876	6.68	0.60	12	0.20	855.00	9486.00	8720	20240115	-34.52	5120	20240805	11.52	8720	-34.52	20240115	5120	11.52	20240805	8720	-34.52	20240115	5120	11.52	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
106	20241014	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	168476910	29455	138.36	5730	5780	5680	7440	4020	5730	5719.81	2.52	0	-3662	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	879	6.70	0.60	12	0.19	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
107	20241014	140855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	161243430	28192	132.43	5730	5780	5680	7440	4020	5730	5719.47	2.52	0	-3462	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	879	6.70	0.60	12	0.18	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
108	20241014	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	10	2	0.17	124101870	21685	101.86	5730	5780	5680	7440	4020	5730	5722.94	2.52	0	-5542	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	881	6.71	0.61	12	0.14	855.00	9486.00	8720	20240115	-34.17	5120	20240805	12.11	8720	-34.17	20240115	5120	12.11	20240805	8720	-34.17	20240115	5120	12.11	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
109	20241014	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-30	5	-0.52	108310610	18922	88.89	5730	5780	5680	7440	4020	5730	5724.06	2.52	0	-6500	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	874	6.67	0.60	12	0.12	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
110	20241014	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-30	5	-0.52	91023480	15895	74.67	5730	5780	5680	7440	4020	5730	5726.55	2.52	0	-5524	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	874	6.67	0.60	12	0.10	855.00	9486.00	8720	20240115	-34.63	5120	20240805	11.33	8720	-34.63	20240115	5120	11.33	20240805	8720	-34.63	20240115	5120	11.33	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
111	20241014	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	47650120	8296	38.97	5730	5780	5730	7440	4020	5730	5743.75	2.52	0	-1598	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	879	6.70	0.60	12	0.05	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
112	20241014	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	40	2	0.70	14565970	2536	11.91	5730	5780	5730	7440	4020	5730	5743.68	2.52	0	-198	5850	5790	5760	5700	5670	5775	5685	77	1710	500	4350	10	1	15340000	885	6.75	0.61	12	0.02	855.00	9486.00	8720	20240115	-33.83	5120	20240805	12.70	8720	-33.83	20240115	5120	12.70	20240805	8720	-33.83	20240115	5120	12.70	20240805	3.63	N	170030	500	76 억		386515	N	N	0	N	00	N
113	20241011	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-30	5	-0.52	119636450	20747	43.69	5760	5820	5730	7480	4040	5760	5766.45	2.55	0	-4560	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	879	6.70	0.60	12	0.14	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
114	20241011	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-10	5	-0.17	102111760	17691	37.25	5760	5820	5730	7480	4040	5760	5771.96	2.55	0	-3445	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	882	6.73	0.61	12	0.12	855.00	9486.00	8720	20240115	-34.06	5120	20240805	12.30	8720	-34.06	20240115	5120	12.30	20240805	8720	-34.06	20240115	5120	12.30	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
115	20241011	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-10	5	-0.17	79164430	13695	28.84	5760	5820	5750	7480	4040	5760	5780.54	2.55	0	-1324	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	882	6.73	0.61	12	0.09	855.00	9486.00	8720	20240115	-34.06	5120	20240805	12.30	8720	-34.06	20240115	5120	12.30	20240805	8720	-34.06	20240115	5120	12.30	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
116	20241011	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	20	2	0.35	58499830	10112	21.29	5760	5820	5760	7480	4040	5760	5785.19	2.55	0	-651	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	887	6.76	0.61	12	0.07	855.00	9486.00	8720	20240115	-33.72	5120	20240805	12.89	8720	-33.72	20240115	5120	12.89	20240805	8720	-33.72	20240115	5120	12.89	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
117	20241011	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	20	2	0.35	53027020	9165	19.30	5760	5820	5760	7480	4040	5760	5785.82	2.55	0	-325	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	887	6.76	0.61	12	0.06	855.00	9486.00	8720	20240115	-33.72	5120	20240805	12.89	8720	-33.72	20240115	5120	12.89	20240805	8720	-33.72	20240115	5120	12.89	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
118	20241011	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	30	2	0.52	48292730	8345	17.57	5760	5820	5760	7480	4040	5760	5787.03	2.55	0	428	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	888	6.77	0.61	12	0.05	855.00	9486.00	8720	20240115	-33.60	5120	20240805	13.09	8720	-33.60	20240115	5120	13.09	20240805	8720	-33.60	20240115	5120	13.09	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
119	20241011	100850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	30	2	0.52	30827580	5323	11.21	5760	5820	5760	7480	4040	5760	5791.39	2.55	0	714	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	888	6.77	0.61	12	0.03	855.00	9486.00	8720	20240115	-33.60	5120	20240805	13.09	8720	-33.60	20240115	5120	13.09	20240805	8720	-33.60	20240115	5120	13.09	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
120	20241011	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	60	2	1.04	1962450	338	0.71	5760	5820	5760	7480	4040	5760	5806.07	2.55	0	170	5946	5852	5786	5692	5626	5820	5660	77	1720	500	4370	10	1	15340000	893	6.81	0.61	12	0.00	855.00	9486.00	8720	20240115	-33.26	5120	20240805	13.67	8720	-33.26	20240115	5120	13.67	20240805	8720	-33.26	20240115	5120	13.67	20240805	3.64	N	170030	500	76 억		391076	N	N	0	N	00	N
121	20241010	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-60	5	-1.03	273425880	47007	296.48	5850	5880	5720	7560	4080	5820	5816.80	2.61	0	-9743	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	884	6.74	0.61	12	0.31	855.00	9486.00	8720	20240115	-33.94	5120	20240805	12.50	8720	-33.94	20240115	5120	12.50	20240805	8720	-33.94	20240115	5120	12.50	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
122	20241010	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	234579810	40260	253.93	5850	5880	5800	7560	4080	5820	5826.62	2.61	0	-9522	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	893	6.81	0.61	12	0.26	855.00	9486.00	8720	20240115	-33.26	5120	20240805	13.67	8720	-33.26	20240115	5120	13.67	20240805	8720	-33.26	20240115	5120	13.67	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
123	20241010	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	198962790	34136	215.30	5850	5880	5800	7560	4080	5820	5828.53	2.61	0	-4516	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	893	6.81	0.61	12	0.22	855.00	9486.00	8720	20240115	-33.26	5120	20240805	13.67	8720	-33.26	20240115	5120	13.67	20240805	8720	-33.26	20240115	5120	13.67	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
124	20241010	130910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	186779940	32046	202.12	5850	5880	5800	7560	4080	5820	5828.49	2.61	0	-3669	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	894	6.82	0.61	12	0.21	855.00	9486.00	8720	20240115	-33.14	5120	20240805	13.87	8720	-33.14	20240115	5120	13.87	20240805	8720	-33.14	20240115	5120	13.87	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
125	20241010	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	30	2	0.52	160273300	27500	173.45	5850	5880	5800	7560	4080	5820	5828.12	2.61	0	-3415	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	897	6.84	0.62	12	0.18	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
126	20241010	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	136402060	23416	147.69	5850	5880	5800	7560	4080	5820	5825.16	2.61	0	-2108	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	894	6.82	0.61	12	0.15	855.00	9486.00	8720	20240115	-33.14	5120	20240805	13.87	8720	-33.14	20240115	5120	13.87	20240805	8720	-33.14	20240115	5120	13.87	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
127	20241010	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-10	5	-0.17	100056440	17174	108.32	5850	5880	5800	7560	4080	5820	5826.04	2.61	0	-797	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	891	6.80	0.61	12	0.11	855.00	9486.00	8720	20240115	-33.37	5120	20240805	13.48	8720	-33.37	20240115	5120	13.48	20240805	8720	-33.37	20240115	5120	13.48	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
128	20241010	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	30	2	0.52	6997670	1195	7.54	5850	5880	5840	7560	4080	5820	5855.79	2.61	0	238	5913	5866	5843	5796	5773	5855	5785	77	1740	500	4420	10	1	15340000	897	6.84	0.62	12	0.01	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.68	N	170030	500	76 억		400820	N	N	0	N	00	N
129	20241008	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-70	5	-1.19	92620820	15854	40.94	5890	5890	5820	7650	4130	5890	5842.09	2.62	0	-1412	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	893	6.81	0.61	12	0.10	855.00	9486.00	8720	20240115	-33.26	5120	20240805	13.67	8720	-33.26	20240115	5120	13.67	20240805	8720	-33.26	20240115	5120	13.67	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
130	20241008	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	87790300	15025	38.80	5890	5890	5820	7650	4130	5890	5842.93	2.62	0	-1152	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	896	6.83	0.62	12	0.10	855.00	9486.00	8720	20240115	-33.03	5120	20240805	14.06	8720	-33.03	20240115	5120	14.06	20240805	8720	-33.03	20240115	5120	14.06	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
131	20241008	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	75909250	12990	33.54	5890	5890	5820	7650	4130	5890	5843.64	2.62	0	-664	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	897	6.84	0.62	12	0.08	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
132	20241008	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	59318660	10148	26.20	5890	5890	5820	7650	4130	5890	5845.32	2.62	0	-624	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	897	6.84	0.62	12	0.07	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
133	20241008	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	48494000	8293	21.41	5890	5890	5820	7650	4130	5890	5847.55	2.62	0	-495	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	896	6.83	0.62	12	0.05	855.00	9486.00	8720	20240115	-33.03	5120	20240805	14.06	8720	-33.03	20240115	5120	14.06	20240805	8720	-33.03	20240115	5120	14.06	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
134	20241008	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	42945810	7341	18.95	5890	5890	5820	7650	4130	5890	5850.09	2.62	0	-280	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	897	6.84	0.62	12	0.05	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
135	20241008	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	35356310	6043	15.60	5890	5890	5820	7650	4130	5890	5850.74	2.62	0	670	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	902	6.88	0.62	12	0.04	855.00	9486.00	8720	20240115	-32.57	5120	20240805	14.84	8720	-32.57	20240115	5120	14.84	20240805	8720	-32.57	20240115	5120	14.84	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
136	20241008	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	14318950	2448	6.32	5890	5890	5820	7650	4130	5890	5849.13	2.62	0	103	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4470	10	1	15340000	897	6.84	0.62	12	0.02	855.00	9486.00	8720	20240115	-32.91	5120	20240805	14.26	8720	-32.91	20240115	5120	14.26	20240805	8720	-32.91	20240115	5120	14.26	20240805	3.72	N	170030	500	76 억		402230	N	N	0	N	00	N
137	20241007	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	170	2	2.97	224019320	38417	128.70	5720	5900	5720	7430	4010	5720	5831.18	2.58	0	5899	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	904	6.89	0.62	12	0.25	855.00	9486.00	8720	20240115	-32.45	5120	20240805	15.04	8720	-32.45	20240115	5120	15.04	20240805	8720	-32.45	20240115	5120	15.04	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
138	20241007	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	150	2	2.62	209366160	35923	120.34	5720	5900	5720	7430	4010	5720	5828.19	2.58	0	5988	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	900	6.87	0.62	12	0.23	855.00	9486.00	8720	20240115	-32.68	5120	20240805	14.65	8720	-32.68	20240115	5120	14.65	20240805	8720	-32.68	20240115	5120	14.65	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
139	20241007	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	140	2	2.45	153347310	26388	88.40	5720	5860	5720	7430	4010	5720	5811.25	2.58	0	4608	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	899	6.85	0.62	12	0.17	855.00	9486.00	8720	20240115	-32.80	5120	20240805	14.45	8720	-32.80	20240115	5120	14.45	20240805	8720	-32.80	20240115	5120	14.45	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
140	20241007	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	120	2	2.10	135388450	23318	78.11	5720	5850	5720	7430	4010	5720	5806.18	2.58	0	3223	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	896	6.83	0.62	12	0.15	855.00	9486.00	8720	20240115	-33.03	5120	20240805	14.06	8720	-33.03	20240115	5120	14.06	20240805	8720	-33.03	20240115	5120	14.06	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
141	20241007	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	110	2	1.92	93077500	16067	53.82	5720	5850	5720	7430	4010	5720	5793.09	2.58	0	85	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	894	6.82	0.61	12	0.10	855.00	9486.00	8720	20240115	-33.14	5120	20240805	13.87	8720	-33.14	20240115	5120	13.87	20240805	8720	-33.14	20240115	5120	13.87	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
142	20241007	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	90	2	1.57	67832330	11739	39.33	5720	5830	5720	7430	4010	5720	5778.37	2.58	0	1131	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	891	6.80	0.61	12	0.08	855.00	9486.00	8720	20240115	-33.37	5120	20240805	13.48	8720	-33.37	20240115	5120	13.48	20240805	8720	-33.37	20240115	5120	13.48	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
143	20241007	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	80	2	1.40	52801420	9152	30.66	5720	5810	5720	7430	4010	5720	5769.39	2.58	0	734	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	890	6.78	0.61	12	0.06	855.00	9486.00	8720	20240115	-33.49	5120	20240805	13.28	8720	-33.49	20240115	5120	13.28	20240805	8720	-33.49	20240115	5120	13.28	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
144	20241007	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	10	2	0.17	20807450	3630	12.16	5720	5800	5720	7430	4010	5720	5732.08	2.58	0	-852	5840	5780	5740	5680	5640	5760	5660	77	1710	500	4340	10	1	15340000	879	6.70	0.60	12	0.02	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.74	N	170030	500	76 억		396331	N	N	0	N	00	N
145	20241004	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-30	5	-0.52	169096980	29457	53.97	5750	5800	5700	7470	4030	5750	5740.47	2.60	0	-3496	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	877	6.69	0.60	12	0.19	855.00	9486.00	8720	20240115	-34.40	5120	20240805	11.72	8720	-34.40	20240115	5120	11.72	20240805	8720	-34.40	20240115	5120	11.72	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
146	20241004	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-20	5	-0.35	160960330	28035	51.37	5750	5800	5700	7470	4030	5750	5741.41	2.60	0	-2782	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	879	6.70	0.60	12	0.18	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
147	20241004	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-20	5	-0.35	143066660	24910	45.64	5750	5800	5700	7470	4030	5750	5743.34	2.60	0	-2604	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	879	6.70	0.60	12	0.16	855.00	9486.00	8720	20240115	-34.29	5120	20240805	11.91	8720	-34.29	20240115	5120	11.91	20240805	8720	-34.29	20240115	5120	11.91	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
148	20241004	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-10	5	-0.17	123113620	21430	39.26	5750	5800	5700	7470	4030	5750	5744.92	2.60	0	-1791	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	881	6.71	0.61	12	0.14	855.00	9486.00	8720	20240115	-34.17	5120	20240805	12.11	8720	-34.17	20240115	5120	12.11	20240805	8720	-34.17	20240115	5120	12.11	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
149	20241004	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	84651210	14744	27.01	5750	5800	5700	7470	4030	5750	5741.40	2.60	0	91	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	885	6.75	0.61	12	0.10	855.00	9486.00	8720	20240115	-33.83	5120	20240805	12.70	8720	-33.83	20240115	5120	12.70	20240805	8720	-33.83	20240115	5120	12.70	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
150	20241004	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	30	2	0.52	64115480	11187	20.50	5750	5800	5700	7470	4030	5750	5731.25	2.60	0	-1299	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	887	6.76	0.61	12	0.07	855.00	9486.00	8720	20240115	-33.72	5120	20240805	12.89	8720	-33.72	20240115	5120	12.89	20240805	8720	-33.72	20240115	5120	12.89	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
151	20241004	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	58451950	10207	18.70	5750	5780	5700	7470	4030	5750	5726.65	2.60	0	-1323	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	884	6.74	0.61	12	0.07	855.00	9486.00	8720	20240115	-33.94	5120	20240805	12.50	8720	-33.94	20240115	5120	12.50	20240805	8720	-33.94	20240115	5120	12.50	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
152	20241004	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	6050540	1052	1.93	5750	5780	5740	7470	4030	5750	5751.46	2.60	0	-284	5936	5842	5756	5662	5576	5800	5620	77	1720	500	4370	10	1	15340000	885	6.75	0.61	12	0.01	855.00	9486.00	8720	20240115	-33.83	5120	20240805	12.70	8720	-33.83	20240115	5120	12.70	20240805	8720	-33.83	20240115	5120	12.70	20240805	3.79	N	170030	500	76 억		399154	N	N	0	N	00	N
153	20241002	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-120	5	-2.04	306966290	53278	89.93	5770	5850	5670	7630	4110	5870	5761.60	2.68	0	-11921	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	882	6.73	0.61	12	0.35	855.00	9486.00	8720	20240115	-34.06	5120	20240805	12.30	8720	-34.06	20240115	5120	12.30	20240805	8720	-34.06	20240115	5120	12.30	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
154	20241002	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-110	5	-1.87	284841800	49431	83.43	5770	5850	5670	7630	4110	5870	5762.41	2.68	0	-11851	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	884	6.74	0.61	12	0.32	855.00	9486.00	8720	20240115	-33.94	5120	20240805	12.50	8720	-33.94	20240115	5120	12.50	20240805	8720	-33.94	20240115	5120	12.50	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
155	20241002	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-70	5	-1.19	230196930	39956	67.44	5770	5850	5670	7630	4110	5870	5761.26	2.68	0	-10668	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	890	6.78	0.61	12	0.26	855.00	9486.00	8720	20240115	-33.49	5120	20240805	13.28	8720	-33.49	20240115	5120	13.28	20240805	8720	-33.49	20240115	5120	13.28	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
156	20241002	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-60	5	-1.02	206546990	35885	60.57	5770	5850	5670	7630	4110	5870	5755.80	2.68	0	-7323	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	891	6.80	0.61	12	0.23	855.00	9486.00	8720	20240115	-33.37	5120	20240805	13.48	8720	-33.37	20240115	5120	13.48	20240805	8720	-33.37	20240115	5120	13.48	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
157	20241002	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-110	5	-1.87	190540900	33114	55.89	5770	5850	5670	7630	4110	5870	5754.09	2.68	0	-7435	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	884	6.74	0.61	12	0.22	855.00	9486.00	8720	20240115	-33.94	5120	20240805	12.50	8720	-33.94	20240115	5120	12.50	20240805	8720	-33.94	20240115	5120	12.50	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
158	20241002	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-80	5	-1.36	163866480	28497	48.10	5770	5850	5670	7630	4110	5870	5750.31	2.68	0	-6977	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	888	6.77	0.61	12	0.19	855.00	9486.00	8720	20240115	-33.60	5120	20240805	13.09	8720	-33.60	20240115	5120	13.09	20240805	8720	-33.60	20240115	5120	13.09	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
159	20241002	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-90	5	-1.53	127390660	22198	37.47	5770	5850	5670	7630	4110	5870	5738.84	2.68	0	-6317	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	887	6.76	0.61	12	0.14	855.00	9486.00	8720	20240115	-33.72	5120	20240805	12.89	8720	-33.72	20240115	5120	12.89	20240805	8720	-33.72	20240115	5120	12.89	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N
160	20241002	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-70	5	-1.19	34320940	5981	10.10	5770	5850	5670	7630	4110	5870	5738.33	2.68	0	-2233	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4460	10	1	15340000	890	6.78	0.61	12	0.04	855.00	9486.00	8720	20240115	-33.49	5120	20240805	13.28	8720	-33.49	20240115	5120	13.28	20240805	8720	-33.49	20240115	5120	13.28	20240805	3.88	N	170030	500	76 억		411028	N	N	0	N	00	N