KissMeData/024740/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	160405	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	-395	5	-10.56	17177603020	4940036	44.22	3825	3825	3280	4860	2620	3740	3474.99	4.56	0	-221215	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1055	14.11	0.88	12	15.67	237.00	3808.00	3955	20241030	-15.42	1776	20240909	88.34	3955	-15.42	20241030	1776	88.34	20240909	3955	-15.42	20241030	1776	88.34	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
3	20241031	150409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-325	5	-8.69	16717186020	4803336	42.99	3825	3825	3280	4860	2620	3740	3477.98	4.56	0	-220250	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1077	14.41	0.90	12	15.23	237.00	3808.00	3955	20241030	-13.65	1776	20240909	92.29	3955	-13.65	20241030	1776	92.29	20240909	3955	-13.65	20241030	1776	92.29	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
4	20241031	140409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-440	5	-11.76	15599735100	4470944	40.02	3825	3825	3280	4860	2620	3740	3486.70	4.56	0	-212848	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1041	13.92	0.87	12	14.18	237.00	3808.00	3955	20241030	-16.56	1776	20240909	85.81	3955	-16.56	20241030	1776	85.81	20240909	3955	-16.56	20241030	1776	85.81	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
5	20241031	130408	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-340	5	-9.09	14189523385	4047352	36.23	3825	3825	3285	4860	2620	3740	3503.37	4.56	0	-213331	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1072	14.35	0.89	12	12.84	237.00	3808.00	3955	20241030	-14.03	1776	20240909	91.44	3955	-14.03	20241030	1776	91.44	20240909	3955	-14.03	20241030	1776	91.44	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
6	20241031	120408	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-320	5	-8.56	13403928565	3815691	34.15	3825	3825	3285	4860	2620	3740	3510.26	4.56	0	-207517	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1078	14.43	0.90	12	12.10	237.00	3808.00	3955	20241030	-13.53	1776	20240909	92.57	3955	-13.53	20241030	1776	92.57	20240909	3955	-13.53	20241030	1776	92.57	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
7	20241031	110410	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-320	5	-8.56	12785346700	3634944	32.54	3825	3825	3285	4860	2620	3740	3514.68	4.56	0	-149710	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1078	14.43	0.90	12	11.53	237.00	3808.00	3955	20241030	-13.53	1776	20240909	92.57	3955	-13.53	20241030	1776	92.57	20240909	3955	-13.53	20241030	1776	92.57	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
8	20241031	100409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-365	5	-9.76	11186707390	3164255	28.32	3825	3825	3285	4860	2620	3740	3532.52	4.56	0	-96187	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1064	14.24	0.89	12	10.03	237.00	3808.00	3955	20241030	-14.66	1776	20240909	90.03	3955	-14.66	20241030	1776	90.03	20240909	3955	-14.66	20241030	1776	90.03	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
9	20241031	090408	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-35	5	-0.94	1913014060	508621	4.55	3825	3825	3650	4860	2620	3740	3763.13	4.56	0	1123	4196	3967	3726	3497	3256	4082	3612	158	1120	500	0	5	1	31532546	1168	15.63	0.97	12	1.61	237.00	3808.00	3955	20241030	-6.32	1776	20240909	108.61	3955	-6.32	20241030	1776	108.61	20240909	3955	-6.32	20241030	1776	108.61	20240909	3.23	N	024740	500	157 억		1437223	N	N	0	N	02	N
10	20241030	160407	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3740	215	2	6.10	40543007645	10892810	357.63	3500	3955	3485	4580	2470	3525	3721.99	3.89	0	209512	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1179	15.78	0.98	12	34.54	237.00	3808.00	3955	20241030	-5.44	1776	20240909	110.59	3955	-5.44	20241030	1776	110.59	20240909	3955	-5.44	20241030	1776	110.59	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
11	20241030	150415	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3715	190	2	5.39	38479708255	10339417	339.46	3500	3955	3485	4580	2470	3525	3721.66	3.89	0	230198	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1171	15.68	0.98	12	32.79	237.00	3808.00	3955	20241030	-6.07	1776	20240909	109.18	3955	-6.07	20241030	1776	109.18	20240909	3955	-6.07	20241030	1776	109.18	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
12	20241030	140411	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3755	230	2	6.52	33149466290	8893700	292.00	3500	3955	3485	4580	2470	3525	3727.30	3.89	0	214760	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1184	15.84	0.99	12	28.20	237.00	3808.00	3955	20241030	-5.06	1776	20240909	111.43	3955	-5.06	20241030	1776	111.43	20240909	3955	-5.06	20241030	1776	111.43	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
13	20241030	130411	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	100	2	2.84	8958324260	2506508	82.29	3500	3670	3485	4580	2470	3525	3574.03	3.89	0	215808	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1143	15.30	0.95	12	7.95	237.00	3808.00	3815	20241025	-4.98	1776	20240909	104.11	3815	-4.98	20241025	1776	104.11	20240909	3815	-4.98	20241025	1776	104.11	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
14	20241030	120414	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	55	2	1.56	6862326610	1925296	63.21	3500	3650	3485	4580	2470	3525	3564.30	3.89	0	131663	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1129	15.11	0.94	12	6.11	237.00	3808.00	3815	20241025	-6.16	1776	20240909	101.58	3815	-6.16	20241025	1776	101.58	20240909	3815	-6.16	20241025	1776	101.58	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
15	20241030	110409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	60	2	1.70	5704678030	1602198	52.60	3500	3650	3485	4580	2470	3525	3560.54	3.89	0	121471	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1130	15.13	0.94	12	5.08	237.00	3808.00	3815	20241025	-6.03	1776	20240909	101.86	3815	-6.03	20241025	1776	101.86	20240909	3815	-6.03	20241025	1776	101.86	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
16	20241030	100409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	15	2	0.43	4519029720	1269225	41.67	3500	3650	3485	4580	2470	3525	3560.47	3.89	0	12441	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1116	14.94	0.93	12	4.03	237.00	3808.00	3815	20241025	-7.21	1776	20240909	99.32	3815	-7.21	20241025	1776	99.32	20240909	3815	-7.21	20241025	1776	99.32	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
17	20241030	090409	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	95	2	2.70	983163295	276386	9.07	3500	3620	3485	4580	2470	3525	3557.24	3.89	0	26404	3655	3590	3540	3475	3425	3565	3450	158	1055	500	0	5	1	31532546	1141	15.27	0.95	12	0.88	237.00	3808.00	3815	20241025	-5.11	1776	20240909	103.83	3815	-5.11	20241025	1776	103.83	20240909	3815	-5.11	20241025	1776	103.83	20240909	3.45	N	024740	500	157 억		1227568	N	N	0	N	02	N
18	20241029	160357	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	15	2	0.43	10552483350	2977548	79.92	3580	3605	3490	4560	2460	3510	3544.15	3.57	0	102353	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1112	14.87	0.93	12	9.44	237.00	3808.00	3815	20241025	-7.60	1776	20240909	98.48	3815	-7.60	20241025	1776	98.48	20240909	3815	-7.60	20241025	1776	98.48	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
19	20241029	150403	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	25	2	0.71	9941770355	2804055	75.26	3580	3605	3490	4560	2460	3510	3545.60	3.57	0	112025	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1115	14.92	0.93	12	8.89	237.00	3808.00	3815	20241025	-7.34	1776	20240909	99.04	3815	-7.34	20241025	1776	99.04	20240909	3815	-7.34	20241025	1776	99.04	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
20	20241029	140358	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	15	2	0.43	8820795385	2486928	66.75	3580	3605	3490	4560	2460	3510	3546.98	3.57	0	178291	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1112	14.87	0.93	12	7.89	237.00	3808.00	3815	20241025	-7.60	1776	20240909	98.48	3815	-7.60	20241025	1776	98.48	20240909	3815	-7.60	20241025	1776	98.48	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
21	20241029	130359	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	25	2	0.71	7628151725	2148137	57.66	3580	3605	3490	4560	2460	3510	3551.21	3.57	0	173103	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1115	14.92	0.93	12	6.81	237.00	3808.00	3815	20241025	-7.34	1776	20240909	99.04	3815	-7.34	20241025	1776	99.04	20240909	3815	-7.34	20241025	1776	99.04	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
22	20241029	120401	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	35	2	1.00	7027000480	1978366	53.10	3580	3605	3490	4560	2460	3510	3552.09	3.57	0	110942	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1118	14.96	0.93	12	6.27	237.00	3808.00	3815	20241025	-7.08	1776	20240909	99.61	3815	-7.08	20241025	1776	99.61	20240909	3815	-7.08	20241025	1776	99.61	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
23	20241029	110407	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	10	2	0.28	6361555160	1790087	48.05	3580	3605	3490	4560	2460	3510	3553.97	3.57	0	85467	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1110	14.85	0.92	12	5.68	237.00	3808.00	3815	20241025	-7.73	1776	20240909	98.20	3815	-7.73	20241025	1776	98.20	20240909	3815	-7.73	20241025	1776	98.20	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
24	20241029	100401	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	55	2	1.57	4926927280	1384311	37.15	3580	3605	3490	4560	2460	3510	3559.41	3.57	0	-5488	3730	3620	3510	3400	3290	3565	3345	158	1050	500	0	5	1	31532546	1124	15.04	0.94	12	4.39	237.00	3808.00	3815	20241025	-6.55	1776	20240909	100.73	3815	-6.55	20241025	1776	100.73	20240909	3815	-6.55	20241025	1776	100.73	20240909	4.12	N	024740	500	157 억		1124331	N	N	0	N	02	N
25	20241028	160356	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-30	5	-0.85	12864955525	3678958	11.38	3515	3620	3400	4600	2480	3540	3496.41	3.39	0	37033	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1107	14.81	0.92	12	11.67	237.00	3808.00	3815	20241025	-7.99	1776	20240909	97.64	3815	-7.99	20241025	1776	97.64	20240909	3815	-7.99	20241025	1776	97.64	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
26	20241028	150357	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	-55	5	-1.55	12107717755	3462816	10.71	3515	3620	3400	4600	2480	3540	3495.98	3.39	0	88067	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1099	14.70	0.92	12	10.98	237.00	3808.00	3815	20241025	-8.65	1776	20240909	96.23	3815	-8.65	20241025	1776	96.23	20240909	3815	-8.65	20241025	1776	96.23	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
27	20241028	140400	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	-80	5	-2.26	11332784645	3240320	10.02	3515	3620	3400	4600	2480	3540	3496.89	3.39	0	125692	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1091	14.60	0.91	12	10.28	237.00	3808.00	3815	20241025	-9.31	1776	20240909	94.82	3815	-9.31	20241025	1776	94.82	20240909	3815	-9.31	20241025	1776	94.82	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
28	20241028	130357	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	-90	5	-2.54	10463908895	2988359	9.24	3515	3620	3400	4600	2480	3540	3501.03	3.39	0	99297	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1088	14.56	0.91	12	9.48	237.00	3808.00	3815	20241025	-9.57	1776	20240909	94.26	3815	-9.57	20241025	1776	94.26	20240909	3815	-9.57	20241025	1776	94.26	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
29	20241028	120358	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-70	5	-1.98	9286929410	2650847	8.20	3515	3620	3400	4600	2480	3540	3502.82	3.39	0	201208	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1094	14.64	0.91	12	8.41	237.00	3808.00	3815	20241025	-9.04	1776	20240909	95.38	3815	-9.04	20241025	1776	95.38	20240909	3815	-9.04	20241025	1776	95.38	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
30	20241028	110332	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	-75	5	-2.12	8581769195	2446526	7.57	3515	3620	3400	4600	2480	3540	3507.20	3.39	0	178187	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1093	14.62	0.91	12	7.76	237.00	3808.00	3815	20241025	-9.17	1776	20240909	95.10	3815	-9.17	20241025	1776	95.10	20240909	3815	-9.17	20241025	1776	95.10	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
31	20241028	100355	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-85	5	-2.40	6137768780	1734650	5.36	3515	3620	3420	4600	2480	3540	3538.29	3.39	0	29939	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1089	14.58	0.91	12	5.50	237.00	3808.00	3815	20241025	-9.44	1776	20240909	94.54	3815	-9.44	20241025	1776	94.54	20240909	3815	-9.44	20241025	1776	94.54	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
32	20241028	090355	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	5	2	0.14	1296343360	369921	1.14	3515	3555	3420	4600	2480	3540	3500.04	3.39	0	-39188	4033	3786	3568	3321	3103	3910	3445	158	1060	500	0	5	1	31532546	1118	14.96	0.93	12	1.17	237.00	3808.00	3815	20241025	-7.08	1776	20240909	99.61	3815	-7.08	20241025	1776	99.61	20240909	3815	-7.08	20241025	1776	99.61	20240909	6.25	N	024740	500	157 억		1070088	N	N	0	N	02	N
33	20241025	160354	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3540	110	2	3.21	115850731480	32055693	297.57	3395	3815	3350	4455	2405	3430	3614.22	0.67	0	876058	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1116	14.94	0.93	12	101.66	237.00	3808.00	3815	20241025	-7.21	1776	20240909	99.32	3815	-7.21	20241025	1776	99.32	20240909	3815	-7.21	20241025	1776	99.32	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
34	20241025	150359	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3535	105	2	3.06	113647427985	31432765	291.79	3395	3815	3350	4455	2405	3430	3615.71	0.67	0	897059	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1115	14.92	0.93	12	99.68	237.00	3808.00	3815	20241025	-7.34	1776	20240909	99.04	3815	-7.34	20241025	1776	99.04	20240909	3815	-7.34	20241025	1776	99.04	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
35	20241025	140357	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3625	195	2	5.69	107119018995	29593194	274.71	3395	3815	3350	4455	2405	3430	3619.87	0.67	0	669089	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1143	15.30	0.95	12	93.85	237.00	3808.00	3815	20241025	-4.98	1776	20240909	104.11	3815	-4.98	20241025	1776	104.11	20240909	3815	-4.98	20241025	1776	104.11	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
36	20241025	130359	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3645	215	2	6.27	100835724135	27879536	258.80	3395	3815	3350	4455	2405	3430	3617.00	0.67	0	532477	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1149	15.38	0.96	12	88.42	237.00	3808.00	3815	20241025	-4.46	1776	20240909	105.24	3815	-4.46	20241025	1776	105.24	20240909	3815	-4.46	20241025	1776	105.24	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
37	20241025	120359	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3700	270	2	7.87	92268435895	25545300	237.14	3395	3815	3350	4455	2405	3430	3612.12	0.67	0	523613	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1167	15.61	0.97	12	81.01	237.00	3808.00	3815	20241025	-3.01	1776	20240909	108.33	3815	-3.01	20241025	1776	108.33	20240909	3815	-3.01	20241025	1776	108.33	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
38	20241025	110356	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3625	195	2	5.69	61293561480	17147580	159.18	3395	3815	3350	4455	2405	3430	3574.68	0.67	0	393762	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1143	15.30	0.95	12	54.38	237.00	3808.00	3815	20241025	-4.98	1776	20240909	104.11	3815	-4.98	20241025	1776	104.11	20240909	3815	-4.98	20241025	1776	104.11	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
39	20241025	100357	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3540	110	2	3.21	39979058545	11155582	103.56	3395	3815	3350	4455	2405	3430	3584.10	0.67	0	49830	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1116	14.94	0.93	12	35.38	237.00	3808.00	3815	20241025	-7.21	1776	20240909	99.32	3815	-7.21	20241025	1776	99.32	20240909	3815	-7.21	20241025	1776	99.32	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
40	20241025	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-25	5	-0.73	1805857430	533620	4.95	3395	3410	3350	4455	2405	3430	3382.01	0.67	0	-40296	3700	3565	3450	3315	3200	3507	3257	158	1025	500	2460	5	1	31532546	1074	14.37	0.89	12	1.69	237.00	3808.00	3685	20241023	-7.60	1776	20240909	91.72	3685	-7.60	20241023	1776	91.72	20240909	3685	-7.60	20241023	1776	91.72	20240909	6.65	N	024740	500	157 억		211132	N	N	0	N	00	N
41	20241024	160351	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	0	3	0.00	35389789420	10316041	12.45	3520	3585	3335	4455	2405	3430	3430.57	0.16	0	154430	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1082	14.47	0.90	12	32.72	237.00	3808.00	3685	20241023	-6.92	1776	20240909	93.13	3685	-6.92	20241023	1776	93.13	20240909	3685	-6.92	20241023	1776	93.13	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
42	20241024	150353	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-5	5	-0.15	32158659700	9372644	11.31	3520	3585	3335	4455	2405	3430	3431.13	0.16	0	304224	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1080	14.45	0.90	12	29.72	237.00	3808.00	3685	20241023	-7.06	1776	20240909	92.85	3685	-7.06	20241023	1776	92.85	20240909	3685	-7.06	20241023	1776	92.85	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
43	20241024	140349	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-5	5	-0.15	30165473685	8788023	10.61	3520	3585	3335	4455	2405	3430	3432.60	0.16	0	359130	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1080	14.45	0.90	12	27.87	237.00	3808.00	3685	20241023	-7.06	1776	20240909	92.85	3685	-7.06	20241023	1776	92.85	20240909	3685	-7.06	20241023	1776	92.85	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
44	20241024	130354	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-15	5	-0.44	28363045085	8260302	9.97	3520	3585	3335	4455	2405	3430	3433.71	0.16	0	305468	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1077	14.41	0.90	12	26.20	237.00	3808.00	3685	20241023	-7.33	1776	20240909	92.29	3685	-7.33	20241023	1776	92.29	20240909	3685	-7.33	20241023	1776	92.29	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
45	20241024	120353	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-20	5	-0.58	26286763385	7647023	9.23	3520	3585	3335	4455	2405	3430	3437.63	0.16	0	321467	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1075	14.39	0.90	12	24.25	237.00	3808.00	3685	20241023	-7.46	1776	20240909	92.00	3685	-7.46	20241023	1776	92.00	20240909	3685	-7.46	20241023	1776	92.00	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
46	20241024	110354	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-45	5	-1.31	22094686110	6425634	7.76	3520	3585	3335	4455	2405	3430	3438.67	0.16	0	376043	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1067	14.28	0.89	12	20.38	237.00	3808.00	3685	20241023	-8.14	1776	20240909	90.60	3685	-8.14	20241023	1776	90.60	20240909	3685	-8.14	20241023	1776	90.60	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
47	20241024	100355	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-30	5	-0.87	19198750310	5575020	6.73	3520	3585	3335	4455	2405	3430	3443.99	0.16	0	276437	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1072	14.35	0.89	12	17.68	237.00	3808.00	3685	20241023	-7.73	1776	20240909	91.44	3685	-7.73	20241023	1776	91.44	20240909	3685	-7.73	20241023	1776	91.44	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
48	20241024	090411	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	45	2	1.31	7904087570	2258939	2.73	3520	3585	3430	4455	2405	3430	3502.66	0.16	0	24087	4073	3751	3363	3041	2653	3912	3202	158	1025	500	2460	5	1	31532546	1096	14.66	0.91	12	7.16	237.00	3808.00	3685	20241023	-5.70	1776	20240909	95.66	3685	-5.70	20241023	1776	95.66	20240909	3685	-5.70	20241023	1776	95.66	20240909	5.63	N	024740	500	157 억		51783	N	N	0	N	01	N
49	20241023	160355	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3430	475	2	16.07	278030325180	82200092	142.22	3030	3685	2975	3840	2070	2955	3382.36	1.06	0	-309229	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1082	14.47	0.90	12	260.68	237.00	3808.00	3685	20241023	-6.92	1776	20240909	93.13	3685	-6.92	20241023	1776	93.13	20240909	3685	-6.92	20241023	1776	93.13	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
50	20241023	150358	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3380	425	2	14.38	269669532725	79741392	137.96	3030	3685	2975	3840	2070	2955	3381.84	1.06	0	-309712	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1066	14.26	0.89	12	252.89	237.00	3808.00	3685	20241023	-8.28	1776	20240909	90.32	3685	-8.28	20241023	1776	90.32	20240909	3685	-8.28	20241023	1776	90.32	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
51	20241023	140359	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3395	440	2	14.89	240917888880	71085154	122.99	3030	3685	2975	3840	2070	2955	3389.19	1.06	0	-289177	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1071	14.32	0.89	12	225.43	237.00	3808.00	3685	20241023	-7.87	1776	20240909	91.16	3685	-7.87	20241023	1776	91.16	20240909	3685	-7.87	20241023	1776	91.16	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
52	20241023	130355	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3525	570	2	19.29	228233591355	67396490	116.60	3030	3685	2975	3840	2070	2955	3386.47	1.06	0	-305934	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1112	14.87	0.93	12	213.74	237.00	3808.00	3685	20241023	-4.34	1776	20240909	98.48	3685	-4.34	20241023	1776	98.48	20240909	3685	-4.34	20241023	1776	98.48	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
53	20241023	120353	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3470	515	2	17.43	203712232590	60456022	104.60	3030	3685	2975	3840	2070	2955	3369.64	1.06	0	-310871	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1094	14.64	0.91	12	191.73	237.00	3808.00	3685	20241023	-5.83	1776	20240909	95.38	3685	-5.83	20241023	1776	95.38	20240909	3685	-5.83	20241023	1776	95.38	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
54	20241023	110354	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3360	405	2	13.71	189655679690	56375376	97.54	3030	3685	2975	3840	2070	2955	3364.21	1.06	0	-295887	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1059	14.18	0.88	12	178.78	237.00	3808.00	3685	20241023	-8.82	1776	20240909	89.19	3685	-8.82	20241023	1776	89.19	20240909	3685	-8.82	20241023	1776	89.19	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
55	20241023	100354	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3515	560	2	18.95	160487932940	48011602	83.07	3030	3685	2975	3840	2070	2955	3342.74	1.06	0	-285616	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	1108	14.83	0.92	12	152.26	237.00	3808.00	3685	20241023	-4.61	1776	20240909	97.92	3685	-4.61	20241023	1776	97.92	20240909	3685	-4.61	20241023	1776	97.92	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
56	20241023	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	60	2	2.03	16703309220	5493639	9.50	3030	3100	2990	3840	2070	2955	3040.58	1.06	0	-107717	3321	3137	2771	2587	2221	3230	2680	158	885	500	2120	5	1	31532546	951	12.72	0.79	12	17.42	237.00	3808.00	3220	20231031	-6.37	1776	20240909	69.76	3100	-2.74	20241023	1776	69.76	20240909	3220	-6.37	20231031	1776	69.76	20240909	5.85	N	024740	500	157 억		334887	N	N	0	N	00	N
57	20241022	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	680	1	29.89	156588982610	57778958	416.33	2455	2955	2405	2955	1595	2275	2710.18	0.25	0	265424	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	932	12.47	0.78	12	183.24	237.00	3808.00	3220	20231031	-8.23	1776	20240909	66.39	2955	0.00	20241022	1776	66.39	20240909	3220	-8.23	20231031	1776	66.39	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
58	20241022	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	680	1	29.89	156328466855	57690797	415.70	2455	2955	2405	2955	1595	2275	2709.81	0.25	0	266463	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	932	12.47	0.78	12	182.96	237.00	3808.00	3220	20231031	-8.23	1776	20240909	66.39	2955	0.00	20241022	1776	66.39	20240909	3220	-8.23	20231031	1776	66.39	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
59	20241022	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	325	2	14.29	111610261005	42029031	302.85	2455	2855	2405	2955	1595	2275	2655.61	0.25	0	200073	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	820	10.97	0.68	12	133.29	237.00	3808.00	3220	20231031	-19.25	1776	20240909	46.40	2950	-11.86	20240117	1776	46.40	20240909	3220	-19.25	20231031	1776	46.40	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
60	20241022	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	420	2	18.46	99506916090	37477425	270.05	2455	2855	2405	2955	1595	2275	2655.18	0.25	0	102788	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	850	11.37	0.71	12	118.85	237.00	3808.00	3220	20231031	-16.30	1776	20240909	51.75	2950	-8.64	20240117	1776	51.75	20240909	3220	-16.30	20231031	1776	51.75	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
61	20241022	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	310	2	13.63	81867888885	30856111	222.34	2455	2855	2405	2955	1595	2275	2653.29	0.25	0	115092	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	815	10.91	0.68	12	97.85	237.00	3808.00	3220	20231031	-19.72	1776	20240909	45.55	2950	-12.37	20240117	1776	45.55	20240909	3220	-19.72	20231031	1776	45.55	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
62	20241022	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	355	2	15.60	71278916195	26818590	193.24	2455	2855	2405	2955	1595	2275	2657.90	0.25	0	236346	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	829	11.10	0.69	12	85.05	237.00	3808.00	3220	20231031	-18.32	1776	20240909	48.09	2950	-10.85	20240117	1776	48.09	20240909	3220	-18.32	20231031	1776	48.09	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
63	20241022	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	255	2	11.21	17760330125	7150486	51.52	2455	2600	2405	2955	1595	2275	2483.97	0.25	0	119110	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	798	10.68	0.66	12	22.68	237.00	3808.00	3220	20231031	-21.43	1776	20240909	42.45	2950	-14.24	20240117	1776	42.45	20240909	3220	-21.43	20231031	1776	42.45	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
64	20241022	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	220	2	9.67	7741102160	3085994	22.24	2455	2600	2405	2955	1595	2275	2508.92	0.25	0	-57379	2575	2425	2290	2140	2005	2500	2215	158	680	500	1630	5	1	31532546	787	10.53	0.66	12	9.79	237.00	3808.00	3220	20231031	-22.52	1776	20240909	40.48	2950	-15.42	20240117	1776	40.48	20240909	3220	-22.52	20231031	1776	40.48	20240909	6.00	N	024740	500	157 억		78819	N	N	0	N	00	N
65	20241021	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	215	2	10.44	31833332045	13649776	3205.47	2160	2440	2155	2675	1445	2060	2332.29	1.12	0	-254900	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	717	9.60	0.60	12	43.29	237.00	3808.00	3220	20231031	-29.35	1776	20240909	28.10	2950	-22.88	20240117	1776	28.10	20240909	3220	-29.35	20231031	1776	28.10	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
66	20241021	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	180	2	8.74	31263976900	13398294	3146.42	2160	2440	2155	2675	1445	2060	2333.43	1.12	0	-286370	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	706	9.45	0.59	12	42.49	237.00	3808.00	3220	20231031	-30.43	1776	20240909	26.13	2950	-24.07	20240117	1776	26.13	20240909	3220	-30.43	20231031	1776	26.13	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
67	20241021	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	220	2	10.68	30149786405	12906120	3030.84	2160	2440	2155	2675	1445	2060	2336.09	1.12	0	-309337	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	719	9.62	0.60	12	40.93	237.00	3808.00	3220	20231031	-29.19	1776	20240909	28.38	2950	-22.71	20240117	1776	28.38	20240909	3220	-29.19	20231031	1776	28.38	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
68	20241021	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	230	2	11.17	26554967740	11366787	2669.34	2160	2440	2155	2675	1445	2060	2336.19	1.12	0	-309507	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	722	9.66	0.60	12	36.05	237.00	3808.00	3220	20231031	-28.88	1776	20240909	28.94	2950	-22.37	20240117	1776	28.94	20240909	3220	-28.88	20231031	1776	28.94	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
69	20241021	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	225	2	10.92	25396527525	10862367	2550.89	2160	2440	2155	2675	1445	2060	2338.03	1.12	0	-306577	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	721	9.64	0.60	12	34.45	237.00	3808.00	3220	20231031	-29.04	1776	20240909	28.66	2950	-22.54	20240117	1776	28.66	20240909	3220	-29.04	20231031	1776	28.66	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
70	20241021	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	210	2	10.19	23363878400	9975238	2342.56	2160	2440	2155	2675	1445	2060	2342.19	1.12	0	-290739	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	716	9.58	0.60	12	31.63	237.00	3808.00	3220	20231031	-29.50	1776	20240909	27.82	2950	-23.05	20240117	1776	27.82	20240909	3220	-29.50	20231031	1776	27.82	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
71	20241021	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	245	2	11.89	20435336080	8687443	2040.13	2160	2440	2155	2675	1445	2060	2352.29	1.12	0	-303692	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	727	9.73	0.61	12	27.55	237.00	3808.00	3220	20231031	-28.42	1776	20240909	29.79	2950	-21.86	20240117	1776	29.79	20240909	3220	-28.42	20231031	1776	29.79	20240909	6.14	N	024740	500	157 억		352725	N	N	0	N	00	N
72	20241021	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	315	2	15.29	4908661670	2117946	497.37	2160	2375	2155	2675	1445	2060	2317.66	1.12	0	-122459	2130	2095	2075	2040	2020	2085	2030	158	615	500	1480	5	1	31532546	749	10.02	0.62	12	6.72	237.00	3808.00	3220	20231031	-26.24	1776	20240909	33.73	2950	-19.49	20240117	1776	33.73	20240909	3220	-26.24	20231031	1776	33.73	20240909	6.14	N	024740	500	157 억		352725	Y	N	0	N	00	N
73	20241018	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-5	5	-0.24	705954040	339921	74.68	2065	2110	2055	2680	1450	2065	2077.00	1.17	0	-14874	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	650	8.69	0.54	12	1.08	237.00	3808.00	3220	20231031	-36.02	1776	20240909	15.99	2950	-30.17	20240117	1776	15.99	20240909	3220	-36.02	20231031	1776	15.99	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
74	20241018	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	0	3	0.00	648179730	311888	68.52	2065	2110	2055	2680	1450	2065	2078.25	1.17	0	-19028	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	651	8.71	0.54	12	0.99	237.00	3808.00	3220	20231031	-35.87	1776	20240909	16.27	2950	-30.00	20240117	1776	16.27	20240909	3220	-35.87	20231031	1776	16.27	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
75	20241018	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	0	3	0.00	511082040	245507	53.93	2065	2110	2055	2680	1450	2065	2081.74	1.17	0	-53300	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	651	8.71	0.54	12	0.78	237.00	3808.00	3220	20231031	-35.87	1776	20240909	16.27	2950	-30.00	20240117	1776	16.27	20240909	3220	-35.87	20231031	1776	16.27	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
76	20241018	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	25	2	1.21	425690415	204252	44.87	2065	2110	2055	2680	1450	2065	2084.14	1.17	0	-64263	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	659	8.82	0.55	12	0.65	237.00	3808.00	3220	20231031	-35.09	1776	20240909	17.68	2950	-29.15	20240117	1776	17.68	20240909	3220	-35.09	20231031	1776	17.68	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
77	20241018	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	25	2	1.21	383787725	184216	40.47	2065	2110	2055	2680	1450	2065	2083.36	1.17	0	-61731	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	659	8.82	0.55	12	0.58	237.00	3808.00	3220	20231031	-35.09	1776	20240909	17.68	2950	-29.15	20240117	1776	17.68	20240909	3220	-35.09	20231031	1776	17.68	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
78	20241018	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	20	2	0.97	193982730	93562	20.55	2065	2095	2055	2680	1450	2065	2073.31	1.17	0	-44872	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	657	8.80	0.55	12	0.30	237.00	3808.00	3220	20231031	-35.25	1776	20240909	17.40	2950	-29.32	20240117	1776	17.40	20240909	3220	-35.25	20231031	1776	17.40	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
79	20241018	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	5	2	0.24	114034490	55136	12.11	2065	2085	2055	2680	1450	2065	2068.24	1.17	0	-16383	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	653	8.73	0.54	12	0.17	237.00	3808.00	3220	20231031	-35.71	1776	20240909	16.55	2950	-29.83	20240117	1776	16.55	20240909	3220	-35.71	20231031	1776	16.55	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
80	20241018	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	10	2	0.48	34661160	16757	3.68	2065	2085	2060	2680	1450	2065	2068.46	1.17	0	-1910	2158	2111	2083	2036	2008	2097	2022	158	615	500	1480	5	1	31532546	654	8.76	0.54	12	0.05	237.00	3808.00	3220	20231031	-35.56	1776	20240909	16.84	2950	-29.66	20240117	1776	16.84	20240909	3220	-35.56	20231031	1776	16.84	20240909	6.22	N	024740	500	157 억		367601	N	N	0	N	00	N
81	20241017	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-65	5	-3.05	934704545	448276	91.17	2110	2130	2055	2765	1495	2130	2085.28	0.85	0	98739	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	651	8.71	0.54	12	1.42	237.00	3808.00	3220	20231031	-35.87	1776	20240909	16.27	2950	-30.00	20240117	1776	16.27	20240909	3220	-35.87	20231031	1776	16.27	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
82	20241017	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-60	5	-2.82	789021205	377764	76.83	2110	2130	2065	2765	1495	2130	2088.64	0.85	0	87236	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	653	8.73	0.54	12	1.20	237.00	3808.00	3220	20231031	-35.71	1776	20240909	16.55	2950	-29.83	20240117	1776	16.55	20240909	3220	-35.71	20231031	1776	16.55	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
83	20241017	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-30	5	-1.41	622099730	297501	60.50	2110	2130	2070	2765	1495	2130	2091.06	0.85	0	58940	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	662	8.86	0.55	12	0.94	237.00	3808.00	3220	20231031	-34.78	1776	20240909	18.24	2950	-28.81	20240117	1776	18.24	20240909	3220	-34.78	20231031	1776	18.24	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
84	20241017	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-35	5	-1.64	587776855	281166	57.18	2110	2130	2070	2765	1495	2130	2090.47	0.85	0	60420	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	661	8.84	0.55	12	0.89	237.00	3808.00	3220	20231031	-34.94	1776	20240909	17.96	2950	-28.98	20240117	1776	17.96	20240909	3220	-34.94	20231031	1776	17.96	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
85	20241017	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-40	5	-1.88	530459410	253710	51.60	2110	2130	2070	2765	1495	2130	2090.78	0.85	0	53073	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	659	8.82	0.55	12	0.80	237.00	3808.00	3220	20231031	-35.09	1776	20240909	17.68	2950	-29.15	20240117	1776	17.68	20240909	3220	-35.09	20231031	1776	17.68	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
86	20241017	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-35	5	-1.64	453127170	216770	44.09	2110	2130	2070	2765	1495	2130	2090.32	0.85	0	51477	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	661	8.84	0.55	12	0.69	237.00	3808.00	3220	20231031	-34.94	1776	20240909	17.96	2950	-28.98	20240117	1776	17.96	20240909	3220	-34.94	20231031	1776	17.96	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
87	20241017	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-55	5	-2.58	328285955	157174	31.97	2110	2130	2070	2765	1495	2130	2088.63	0.85	0	38502	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	654	8.76	0.54	12	0.50	237.00	3808.00	3220	20231031	-35.56	1776	20240909	16.84	2950	-29.66	20240117	1776	16.84	20240909	3220	-35.56	20231031	1776	16.84	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
88	20241017	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-5	5	-0.23	49019570	23301	4.74	2110	2130	2085	2765	1495	2130	2103.53	0.85	0	2666	2203	2166	2143	2106	2083	2155	2095	158	635	500	1530	5	1	31532546	670	8.97	0.56	12	0.07	237.00	3808.00	3220	20231031	-34.01	1776	20240909	19.65	2950	-27.97	20240117	1776	19.65	20240909	3220	-34.01	20231031	1776	19.65	20240909	5.98	N	024740	500	157 억		268868	N	N	0	N	00	N
89	20241016	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-50	5	-2.29	1028989625	480299	42.70	2170	2180	2120	2830	1530	2180	2142.23	0.65	0	63399	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	672	8.99	0.56	12	1.52	237.00	3808.00	3220	20231031	-33.85	1776	20240909	19.93	2950	-27.80	20240117	1776	19.93	20240909	3220	-33.85	20231031	1776	19.93	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
90	20241016	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-55	5	-2.52	932820890	435156	38.69	2170	2180	2120	2830	1530	2180	2143.46	0.65	0	53033	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	670	8.97	0.56	12	1.38	237.00	3808.00	3220	20231031	-34.01	1776	20240909	19.65	2950	-27.97	20240117	1776	19.65	20240909	3220	-34.01	20231031	1776	19.65	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
91	20241016	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-45	5	-2.06	794743565	370283	32.92	2170	2180	2130	2830	1530	2180	2146.11	0.65	0	52334	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	673	9.01	0.56	12	1.17	237.00	3808.00	3220	20231031	-33.70	1776	20240909	20.21	2950	-27.63	20240117	1776	20.21	20240909	3220	-33.70	20231031	1776	20.21	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
92	20241016	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-40	5	-1.83	711382280	331332	29.46	2170	2180	2130	2830	1530	2180	2146.82	0.65	0	54649	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	675	9.03	0.56	12	1.05	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
93	20241016	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-35	5	-1.61	654577750	304781	27.10	2170	2180	2130	2830	1530	2180	2147.46	0.65	0	58616	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	676	9.05	0.56	12	0.97	237.00	3808.00	3220	20231031	-33.39	1776	20240909	20.78	2950	-27.29	20240117	1776	20.78	20240909	3220	-33.39	20231031	1776	20.78	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
94	20241016	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-40	5	-1.83	567978675	264317	23.50	2170	2180	2130	2830	1530	2180	2148.59	0.65	0	58686	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	675	9.03	0.56	12	0.84	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
95	20241016	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-35	5	-1.61	374542505	173908	15.46	2170	2180	2130	2830	1530	2180	2153.34	0.65	0	48846	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	676	9.05	0.56	12	0.55	237.00	3808.00	3220	20231031	-33.39	1776	20240909	20.78	2950	-27.29	20240117	1776	20.78	20240909	3220	-33.39	20231031	1776	20.78	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
96	20241016	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-20	5	-0.92	40168985	18555	1.65	2170	2180	2150	2830	1530	2180	2162.81	0.65	0	-5311	2286	2232	2191	2137	2096	2212	2117	158	650	500	1560	5	1	31532546	681	9.11	0.57	12	0.06	237.00	3808.00	3220	20231031	-32.92	1776	20240909	21.62	2950	-26.78	20240117	1776	21.62	20240909	3220	-32.92	20231031	1776	21.62	20240909	5.77	N	024740	500	157 억		205472	N	N	0	N	00	N
97	20241015	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-60	5	-2.68	2433935020	1110968	45.63	2200	2245	2150	2910	1570	2240	2190.78	1.12	0	-152074	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	687	9.20	0.57	12	3.52	237.00	3808.00	3220	20231031	-32.30	1776	20240909	22.75	2950	-26.10	20240117	1776	22.75	20240909	3220	-32.30	20231031	1776	22.75	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
98	20241015	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-50	5	-2.23	2364440875	1079115	44.32	2200	2245	2150	2910	1570	2240	2191.05	1.12	0	-154623	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	691	9.24	0.58	12	3.42	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
99	20241015	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-65	5	-2.90	2136706205	974833	40.04	2200	2245	2150	2910	1570	2240	2191.82	1.12	0	-169699	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	686	9.18	0.57	12	3.09	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
100	20241015	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-65	5	-2.90	1818785540	828355	34.02	2200	2245	2160	2910	1570	2240	2195.61	1.12	0	-122039	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	686	9.18	0.57	12	2.63	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
101	20241015	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	1043352405	475651	19.54	2200	2240	2160	2910	1570	2240	2193.43	1.12	0	-59143	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	694	9.28	0.58	12	1.51	237.00	3808.00	3220	20231031	-31.68	1776	20240909	23.87	2950	-25.42	20240117	1776	23.87	20240909	3220	-31.68	20231031	1776	23.87	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
102	20241015	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-50	5	-2.23	944166850	430419	17.68	2200	2240	2160	2910	1570	2240	2193.49	1.12	0	-42644	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	691	9.24	0.58	12	1.36	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
103	20241015	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-60	5	-2.68	764353080	348153	14.30	2200	2240	2170	2910	1570	2240	2195.32	1.12	0	-31065	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	687	9.20	0.57	12	1.10	237.00	3808.00	3220	20231031	-32.30	1776	20240909	22.75	2950	-26.10	20240117	1776	22.75	20240909	3220	-32.30	20231031	1776	22.75	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
104	20241015	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-50	5	-2.23	102312315	46613	1.91	2200	2205	2180	2910	1570	2240	2193.93	1.12	0	-191	2326	2282	2231	2187	2136	2257	2162	158	670	500	1610	5	1	31532546	691	9.24	0.58	12	0.15	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.73	N	024740	500	157 억		354399	N	N	0	N	00	N
105	20241014	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	85	2	3.94	5353035750	2404136	385.94	2250	2275	2180	2800	1510	2155	2226.52	1.25	0	-38462	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	706	9.45	0.59	12	7.62	237.00	3808.00	3220	20231031	-30.43	1776	20240909	26.13	2950	-24.07	20240117	1776	26.13	20240909	3220	-30.43	20231031	1776	26.13	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
106	20241014	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	80	2	3.71	5081479220	2282787	366.46	2250	2275	2180	2800	1510	2155	2226.00	1.25	0	-47306	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	705	9.43	0.59	12	7.24	237.00	3808.00	3220	20231031	-30.59	1776	20240909	25.84	2950	-24.24	20240117	1776	25.84	20240909	3220	-30.59	20231031	1776	25.84	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
107	20241014	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	50	2	2.32	4460909015	2003222	321.58	2250	2275	2180	2800	1510	2155	2226.87	1.25	0	-120503	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	695	9.30	0.58	12	6.35	237.00	3808.00	3220	20231031	-31.52	1776	20240909	24.16	2950	-25.25	20240117	1776	24.16	20240909	3220	-31.52	20231031	1776	24.16	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
108	20241014	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	75	2	3.48	4130939635	1853907	297.61	2250	2275	2180	2800	1510	2155	2228.23	1.25	0	-144725	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	703	9.41	0.59	12	5.88	237.00	3808.00	3220	20231031	-30.75	1776	20240909	25.56	2950	-24.41	20240117	1776	25.56	20240909	3220	-30.75	20231031	1776	25.56	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
109	20241014	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	85	2	3.94	3906158880	1752759	281.38	2250	2275	2180	2800	1510	2155	2228.58	1.25	0	-135003	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	706	9.45	0.59	12	5.56	237.00	3808.00	3220	20231031	-30.43	1776	20240909	26.13	2950	-24.07	20240117	1776	26.13	20240909	3220	-30.43	20231031	1776	26.13	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
110	20241014	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	80	2	3.71	3623091375	1625887	261.01	2250	2275	2180	2800	1510	2155	2228.38	1.25	0	-135218	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	705	9.43	0.59	12	5.16	237.00	3808.00	3220	20231031	-30.59	1776	20240909	25.84	2950	-24.24	20240117	1776	25.84	20240909	3220	-30.59	20231031	1776	25.84	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
111	20241014	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	60	2	2.78	2820899065	1267308	203.45	2250	2275	2180	2800	1510	2155	2225.90	1.25	0	-130642	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	698	9.35	0.58	12	4.02	237.00	3808.00	3220	20231031	-31.21	1776	20240909	24.72	2950	-24.92	20240117	1776	24.72	20240909	3220	-31.21	20231031	1776	24.72	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
112	20241014	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	40	2	1.86	615819285	275884	44.29	2250	2255	2195	2800	1510	2155	2232.17	1.25	0	-99446	2245	2200	2170	2125	2095	2185	2110	158	645	500	1550	5	1	31532546	692	9.26	0.58	12	0.87	237.00	3808.00	3220	20231031	-31.83	1776	20240909	23.59	2950	-25.59	20240117	1776	23.59	20240909	3220	-31.83	20231031	1776	23.59	20240909	5.83	N	024740	500	157 억		393621	N	N	0	N	00	N
113	20241011	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	15	2	0.70	1314726745	605322	62.19	2160	2215	2140	2780	1500	2140	2172.01	1.03	0	67734	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	680	9.09	0.57	12	1.92	237.00	3808.00	3220	20231031	-33.07	1776	20240909	21.34	2950	-26.95	20240117	1776	21.34	20240909	3220	-33.07	20231031	1776	21.34	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
114	20241011	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	30	2	1.40	1163787395	535451	55.01	2160	2215	2140	2780	1500	2140	2173.51	1.03	0	52976	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	684	9.16	0.57	12	1.70	237.00	3808.00	3220	20231031	-32.61	1776	20240909	22.18	2950	-26.44	20240117	1776	22.18	20240909	3220	-32.61	20231031	1776	22.18	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
115	20241011	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	15	2	0.70	921501005	423918	43.55	2160	2215	2145	2780	1500	2140	2173.82	1.03	0	27191	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	680	9.09	0.57	12	1.34	237.00	3808.00	3220	20231031	-33.07	1776	20240909	21.34	2950	-26.95	20240117	1776	21.34	20240909	3220	-33.07	20231031	1776	21.34	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
116	20241011	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	20	2	0.93	787613680	361937	37.18	2160	2215	2145	2780	1500	2140	2176.17	1.03	0	16350	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	681	9.11	0.57	12	1.15	237.00	3808.00	3220	20231031	-32.92	1776	20240909	21.62	2950	-26.78	20240117	1776	21.62	20240909	3220	-32.92	20231031	1776	21.62	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
117	20241011	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	50	2	2.34	693123235	318468	32.72	2160	2215	2145	2780	1500	2140	2176.50	1.03	0	23009	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	691	9.24	0.58	12	1.01	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
118	20241011	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	30	2	1.40	395100240	182501	18.75	2160	2185	2145	2780	1500	2140	2165.00	1.03	0	9222	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	684	9.16	0.57	12	0.58	237.00	3808.00	3220	20231031	-32.61	1776	20240909	22.18	2950	-26.44	20240117	1776	22.18	20240909	3220	-32.61	20231031	1776	22.18	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
119	20241011	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	30	2	1.40	229654295	105947	10.88	2160	2185	2145	2780	1500	2140	2167.79	1.03	0	-209	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	684	9.16	0.57	12	0.34	237.00	3808.00	3220	20231031	-32.61	1776	20240909	22.18	2950	-26.44	20240117	1776	22.18	20240909	3220	-32.61	20231031	1776	22.18	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
120	20241011	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	10	2	0.47	45678010	21208	2.18	2160	2160	2145	2780	1500	2140	2154.21	1.03	0	1528	2250	2195	2125	2070	2000	2160	2035	158	640	500	1540	5	1	31532546	678	9.07	0.56	12	0.07	237.00	3808.00	3220	20231031	-33.23	1776	20240909	21.06	2950	-27.12	20240117	1776	21.06	20240909	3220	-33.23	20231031	1776	21.06	20240909	5.74	N	024740	500	157 억		323990	N	N	0	N	00	N
121	20241010	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-75	5	-3.39	2036818090	958456	98.61	2145	2180	2055	2875	1555	2215	2125.10	0.96	0	25244	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	675	9.03	0.56	12	3.04	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
122	20241010	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-70	5	-3.16	1903897540	896434	92.23	2145	2180	2055	2875	1555	2215	2123.86	0.96	0	12182	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	676	9.05	0.56	12	2.84	237.00	3808.00	3220	20231031	-33.39	1776	20240909	20.78	2950	-27.29	20240117	1776	20.78	20240909	3220	-33.39	20231031	1776	20.78	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
123	20241010	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-70	5	-3.16	1755423455	827333	85.12	2145	2180	2055	2875	1555	2215	2121.79	0.96	0	-5170	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	676	9.05	0.56	12	2.62	237.00	3808.00	3220	20231031	-33.39	1776	20240909	20.78	2950	-27.29	20240117	1776	20.78	20240909	3220	-33.39	20231031	1776	20.78	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
124	20241010	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-60	5	-2.71	1639371180	773384	79.57	2145	2180	2055	2875	1555	2215	2119.74	0.96	0	-26658	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	680	9.09	0.57	12	2.45	237.00	3808.00	3220	20231031	-33.07	1776	20240909	21.34	2950	-26.95	20240117	1776	21.34	20240909	3220	-33.07	20231031	1776	21.34	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
125	20241010	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-70	5	-3.16	1327023130	628193	64.63	2145	2160	2055	2875	1555	2215	2112.44	0.96	0	-44837	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	676	9.05	0.56	12	1.99	237.00	3808.00	3220	20231031	-33.39	1776	20240909	20.78	2950	-27.29	20240117	1776	20.78	20240909	3220	-33.39	20231031	1776	20.78	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
126	20241010	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-95	5	-4.29	1213605290	575168	59.18	2145	2160	2055	2875	1555	2215	2110.00	0.96	0	-31683	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	668	8.95	0.56	12	1.82	237.00	3808.00	3220	20231031	-34.16	1776	20240909	19.37	2950	-28.14	20240117	1776	19.37	20240909	3220	-34.16	20231031	1776	19.37	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
127	20241010	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-130	5	-5.87	1087377535	515016	52.99	2145	2160	2055	2875	1555	2215	2111.35	0.96	0	-28678	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	657	8.80	0.55	12	1.63	237.00	3808.00	3220	20231031	-35.25	1776	20240909	17.40	2950	-29.32	20240117	1776	17.40	20240909	3220	-35.25	20231031	1776	17.40	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
128	20241010	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-120	5	-5.42	471459300	222081	22.85	2145	2160	2055	2875	1555	2215	2122.92	0.96	0	-38065	2288	2251	2213	2176	2138	2232	2157	158	660	500	1590	5	1	31532546	661	8.84	0.55	12	0.70	237.00	3808.00	3220	20231031	-34.94	1776	20240909	17.96	2950	-28.98	20240117	1776	17.96	20240909	3220	-34.94	20231031	1776	17.96	20240909	5.35	N	024740	500	157 억		301215	N	N	0	N	00	N
129	20241008	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	2101340935	951126	19.08	2235	2250	2175	2905	1565	2235	2209.31	0.93	0	808	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	698	9.35	0.58	12	3.02	237.00	3808.00	3220	20231031	-31.21	1776	20240909	24.72	2950	-24.92	20240117	1776	24.72	20240909	3220	-31.21	20231031	1776	24.72	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
130	20241008	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	1986507515	899143	18.04	2235	2250	2175	2905	1565	2235	2209.33	0.93	0	-3492	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	698	9.35	0.58	12	2.85	237.00	3808.00	3220	20231031	-31.21	1776	20240909	24.72	2950	-24.92	20240117	1776	24.72	20240909	3220	-31.21	20231031	1776	24.72	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
131	20241008	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-25	5	-1.12	1804217495	816280	16.38	2235	2250	2175	2905	1565	2235	2210.29	0.93	0	-10774	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	697	9.32	0.58	12	2.59	237.00	3808.00	3220	20231031	-31.37	1776	20240909	24.44	2950	-25.08	20240117	1776	24.44	20240909	3220	-31.37	20231031	1776	24.44	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
132	20241008	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-45	5	-2.01	1583558760	716244	14.37	2235	2250	2175	2905	1565	2235	2210.92	0.93	0	-15280	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	691	9.24	0.58	12	2.27	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
133	20241008	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-45	5	-2.01	1321806860	596382	11.97	2235	2250	2190	2905	1565	2235	2216.38	0.93	0	-34516	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	691	9.24	0.58	12	1.89	237.00	3808.00	3220	20231031	-31.99	1776	20240909	23.31	2950	-25.76	20240117	1776	23.31	20240909	3220	-31.99	20231031	1776	23.31	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
134	20241008	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-25	5	-1.12	1041357835	468748	9.41	2235	2250	2195	2905	1565	2235	2221.57	0.93	0	-41444	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	697	9.32	0.58	12	1.49	237.00	3808.00	3220	20231031	-31.37	1776	20240909	24.44	2950	-25.08	20240117	1776	24.44	20240909	3220	-31.37	20231031	1776	24.44	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
135	20241008	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	5	2	0.22	750746330	337720	6.78	2235	2250	2195	2905	1565	2235	2222.98	0.93	0	482	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	706	9.45	0.59	12	1.07	237.00	3808.00	3220	20231031	-30.43	1776	20240909	26.13	2950	-24.07	20240117	1776	26.13	20240909	3220	-30.43	20231031	1776	26.13	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
136	20241008	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	10	2	0.45	225917855	100985	2.03	2235	2250	2225	2905	1565	2235	2237.14	0.93	0	-9111	2421	2327	2226	2132	2031	2375	2180	158	670	500	1600	5	1	31532546	708	9.47	0.59	12	0.32	237.00	3808.00	3220	20231031	-30.28	1776	20240909	26.41	2950	-23.90	20240117	1776	26.41	20240909	3220	-30.28	20231031	1776	26.41	20240909	5.42	N	024740	500	157 억		294175	N	N	0	N	00	N
137	20241007	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	60	2	2.76	11114145285	4938325	245.71	2155	2320	2125	2825	1525	2175	2250.63	0.74	0	67729	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	705	9.43	0.59	12	15.66	237.00	3808.00	3220	20231031	-30.59	1776	20240909	25.84	2950	-24.24	20240117	1776	25.84	20240909	3220	-30.59	20231031	1776	25.84	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
138	20241007	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	60	2	2.76	10809549795	4802245	238.94	2155	2320	2125	2825	1525	2175	2250.96	0.74	0	56086	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	705	9.43	0.59	12	15.23	237.00	3808.00	3220	20231031	-30.59	1776	20240909	25.84	2950	-24.24	20240117	1776	25.84	20240909	3220	-30.59	20231031	1776	25.84	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
139	20241007	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	50	2	2.30	10416497560	4626306	230.19	2155	2320	2125	2825	1525	2175	2251.60	0.74	0	37586	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	702	9.39	0.58	12	14.67	237.00	3808.00	3220	20231031	-30.90	1776	20240909	25.28	2950	-24.58	20240117	1776	25.28	20240909	3220	-30.90	20231031	1776	25.28	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
140	20241007	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	85	2	3.91	9637319485	4278071	212.86	2155	2320	2125	2825	1525	2175	2252.75	0.74	0	-11666	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	713	9.54	0.59	12	13.57	237.00	3808.00	3220	20231031	-29.81	1776	20240909	27.25	2950	-23.39	20240117	1776	27.25	20240909	3220	-29.81	20231031	1776	27.25	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
141	20241007	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	105	2	4.83	6883063875	3071736	152.84	2155	2315	2125	2825	1525	2175	2240.80	0.74	0	-12528	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	719	9.62	0.60	12	9.74	237.00	3808.00	3220	20231031	-29.19	1776	20240909	28.38	2950	-22.71	20240117	1776	28.38	20240909	3220	-29.19	20231031	1776	28.38	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
142	20241007	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	1109156230	514157	25.58	2155	2185	2125	2825	1525	2175	2157.19	0.74	0	33474	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	686	9.18	0.57	12	1.63	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
143	20241007	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	848868560	394509	19.63	2155	2185	2125	2825	1525	2175	2151.63	0.74	0	23904	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	686	9.18	0.57	12	1.25	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
144	20241007	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-35	5	-1.61	212560140	99291	4.94	2155	2155	2125	2825	1525	2175	2140.31	0.74	0	-9345	2271	2222	2186	2137	2101	2205	2120	158	650	500	1560	5	1	31532546	675	9.03	0.56	12	0.31	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.09	N	024740	500	157 억		232389	N	N	0	N	00	N
145	20241004	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	35	2	1.64	4280506925	1954234	15.32	2225	2235	2150	2780	1500	2140	2190.41	0.14	0	188451	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	686	9.18	0.57	12	6.20	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
146	20241004	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	25	2	1.17	4067692775	1856042	14.55	2225	2235	2150	2780	1500	2140	2191.63	0.14	0	183504	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	683	9.14	0.57	12	5.89	237.00	3808.00	3220	20231031	-32.76	1776	20240909	21.90	2950	-26.61	20240117	1776	21.90	20240909	3220	-32.76	20231031	1776	21.90	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
147	20241004	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	30	2	1.40	3729092735	1699898	13.33	2225	2235	2150	2780	1500	2140	2193.75	0.14	0	181566	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	684	9.16	0.57	12	5.39	237.00	3808.00	3220	20231031	-32.61	1776	20240909	22.18	2950	-26.44	20240117	1776	22.18	20240909	3220	-32.61	20231031	1776	22.18	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
148	20241004	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	55	2	2.57	3454890775	1574282	12.34	2225	2235	2150	2780	1500	2140	2194.62	0.14	0	207160	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	692	9.26	0.58	12	4.99	237.00	3808.00	3220	20231031	-31.83	1776	20240909	23.59	2950	-25.59	20240117	1776	23.59	20240909	3220	-31.83	20231031	1776	23.59	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
149	20241004	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	45	2	2.10	3189601505	1453063	11.39	2225	2235	2150	2780	1500	2140	2195.13	0.14	0	181749	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	689	9.22	0.57	12	4.61	237.00	3808.00	3220	20231031	-32.14	1776	20240909	23.03	2950	-25.93	20240117	1776	23.03	20240909	3220	-32.14	20231031	1776	23.03	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
150	20241004	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	40	2	1.87	2795847120	1273666	9.99	2225	2235	2150	2780	1500	2140	2195.17	0.14	0	125638	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	687	9.20	0.57	12	4.04	237.00	3808.00	3220	20231031	-32.30	1776	20240909	22.75	2950	-26.10	20240117	1776	22.75	20240909	3220	-32.30	20231031	1776	22.75	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
151	20241004	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	30	2	1.40	2371647065	1078317	8.46	2225	2235	2165	2780	1500	2140	2199.46	0.14	0	74624	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	684	9.16	0.57	12	3.42	237.00	3808.00	3220	20231031	-32.61	1776	20240909	22.18	2950	-26.44	20240117	1776	22.18	20240909	3220	-32.61	20231031	1776	22.18	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
152	20241004	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	70	2	3.27	775616505	350404	2.75	2225	2235	2190	2780	1500	2140	2213.74	0.14	0	-12483	2576	2357	2201	1982	1826	2467	2092	158	640	500	1540	5	1	31532546	697	9.32	0.58	12	1.11	237.00	3808.00	3220	20231031	-31.37	1776	20240909	24.44	2950	-25.08	20240117	1776	24.44	20240909	3220	-31.37	20231031	1776	24.44	20240909	5.27	N	024740	500	157 억		43446	N	N	0	N	00	N
153	20241002	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	160	2	8.08	28488315810	12597805	2694.91	2055	2420	2045	2570	1386	1980	2261.46	1.51	0	-433144	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	675	9.03	0.56	12	39.95	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
154	20241002	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	160	2	8.08	27859104965	12303890	2632.03	2055	2420	2045	2570	1386	1980	2264.25	1.51	0	-425464	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	675	9.03	0.56	12	39.02	237.00	3808.00	3220	20231031	-33.54	1776	20240909	20.50	2950	-27.46	20240117	1776	20.50	20240909	3220	-33.54	20231031	1776	20.50	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
155	20241002	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	195	2	9.85	27109087205	11956400	2557.70	2055	2420	2045	2570	1386	1980	2267.33	1.51	0	-445424	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	686	9.18	0.57	12	37.92	237.00	3808.00	3220	20231031	-32.45	1776	20240909	22.47	2950	-26.27	20240117	1776	22.47	20240909	3220	-32.45	20231031	1776	22.47	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
156	20241002	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	140	2	7.07	25747997710	11327279	2423.12	2055	2420	2045	2570	1386	1980	2273.10	1.51	0	-430022	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	668	8.95	0.56	12	35.92	237.00	3808.00	3220	20231031	-34.16	1776	20240909	19.37	2950	-28.14	20240117	1776	19.37	20240909	3220	-34.16	20231031	1776	19.37	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
157	20241002	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	240	2	12.12	23742343040	10408036	2226.47	2055	2420	2045	2570	1386	1980	2281.15	1.51	0	-439738	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	700	9.37	0.58	12	33.01	237.00	3808.00	3220	20231031	-31.06	1776	20240909	25.00	2950	-24.75	20240117	1776	25.00	20240909	3220	-31.06	20231031	1776	25.00	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
158	20241002	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	275	2	13.89	22280822865	9754286	2086.63	2055	2420	2045	2570	1386	1980	2284.21	1.51	0	-437028	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	711	9.51	0.59	12	30.93	237.00	3808.00	3220	20231031	-29.97	1776	20240909	26.97	2950	-23.56	20240117	1776	26.97	20240909	3220	-29.97	20231031	1776	26.97	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
159	20241002	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	290	2	14.65	19141984780	8349271	1786.07	2055	2420	2045	2570	1386	1980	2292.65	1.51	0	-427570	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	716	9.58	0.60	12	26.48	237.00	3808.00	3220	20231031	-29.50	1776	20240909	27.82	2950	-23.05	20240117	1776	27.82	20240909	3220	-29.50	20231031	1776	27.82	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N
160	20241002	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	380	2	19.19	4993320960	2188532	468.17	2055	2420	2045	2570	1386	1980	2281.58	1.51	0	-21338	2092	2036	2004	1948	1916	2064	1976	158	590	500	1420	5	1	31532546	744	9.96	0.62	12	6.94	237.00	3808.00	3220	20231031	-26.71	1776	20240909	32.88	2950	-20.00	20240117	1776	32.88	20240909	3220	-26.71	20231031	1776	32.88	20240909	5.31	N	024740	500	157 억		476403	N	N	0	N	00	N