KissMeData/088290/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	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1122	1	2	0.09	63577385	56435	86.86	1121	1134	1112	1457	785	1121	1126.56	3.50	0	5297	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	352	-12.06	0.69	12	0.18	-93.00	1625.00	4215	20231031	-73.38	1109	20241030	1.17	2215	-49.35	20240717	1109	1.17	20241030	4215	-73.38	20231031	1109	1.17	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
3	20241031	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	10	2	0.89	60538981	53732	82.70	1121	1134	1112	1457	785	1121	1126.68	3.50	0	5303	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	354	-12.16	0.70	12	0.17	-93.00	1625.00	4215	20231031	-73.17	1109	20241030	1.98	2215	-48.94	20240717	1109	1.98	20241030	4215	-73.17	20231031	1109	1.98	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
4	20241031	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	12	2	1.07	59442468	52762	81.20	1121	1134	1112	1457	785	1121	1126.62	3.50	0	5333	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	355	-12.18	0.70	12	0.17	-93.00	1625.00	4215	20231031	-73.12	1109	20241030	2.16	2215	-48.85	20240717	1109	2.16	20241030	4215	-73.12	20231031	1109	2.16	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
5	20241031	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	11	2	0.98	59238368	52582	80.93	1121	1133	1112	1457	785	1121	1126.59	3.50	0	5333	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	355	-12.17	0.70	12	0.17	-93.00	1625.00	4215	20231031	-73.14	1109	20241030	2.07	2215	-48.89	20240717	1109	2.07	20241030	4215	-73.14	20231031	1109	2.07	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
6	20241031	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	10	2	0.89	57286086	50858	78.27	1121	1133	1112	1457	785	1121	1126.39	3.50	0	5292	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	354	-12.16	0.70	12	0.16	-93.00	1625.00	4215	20231031	-73.17	1109	20241030	1.98	2215	-48.94	20240717	1109	1.98	20241030	4215	-73.17	20231031	1109	1.98	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
7	20241031	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	9	2	0.80	53526766	47532	73.16	1121	1133	1112	1457	785	1121	1126.12	3.50	0	4133	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	354	-12.15	0.70	12	0.15	-93.00	1625.00	4215	20231031	-73.19	1109	20241030	1.89	2215	-48.98	20240717	1109	1.89	20241030	4215	-73.19	20231031	1109	1.89	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
8	20241031	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1124	3	2	0.27	42174427	37405	57.57	1121	1133	1121	1457	785	1121	1127.51	3.50	0	160	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	352	-12.09	0.69	12	0.12	-93.00	1625.00	4215	20231031	-73.33	1109	20241030	1.35	2215	-49.26	20240717	1109	1.35	20241030	4215	-73.33	20231031	1109	1.35	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
9	20241031	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1129	8	2	0.71	704004	628	0.97	1121	1129	1121	1457	785	1121	1121.03	3.50	0	-92	1165	1143	1126	1104	1087	1134	1095	157	336	500	730	1	1	31331669	354	-12.14	0.69	12	0.00	-93.00	1625.00	4215	20231031	-73.21	1109	20241030	1.80	2215	-49.03	20240717	1109	1.80	20241030	4215	-73.21	20231031	1109	1.80	20241030	1.25	N	088290	500	156 억		1096922	N	N	0	N	00	N
10	20241030	160753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1121	-11	5	-0.97	72868297	64974	84.60	1148	1148	1109	1471	793	1132	1121.50	3.52	0	-5367	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	351	-12.05	0.69	12	0.21	-93.00	1625.00	4215	20231031	-73.40	1109	20241030	1.08	2215	-49.39	20240717	1109	1.08	20241030	4215	-73.40	20231031	1109	1.08	20241030	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
11	20241030	150811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1125	-7	5	-0.62	30147184	26611	34.65	1148	1148	1120	1471	793	1132	1132.88	3.52	0	-4295	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	352	-12.10	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.31	1120	20241030	0.45	2215	-49.21	20240717	1120	0.45	20241030	4215	-73.31	20231031	1120	0.45	20241030	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
12	20241030	140757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1131	-1	5	-0.09	28855471	25464	33.16	1148	1148	1120	1471	793	1132	1133.19	3.52	0	-4251	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	354	-12.16	0.70	12	0.08	-93.00	1625.00	4215	20231031	-73.17	1120	20241030	0.98	2215	-48.94	20240717	1120	0.98	20241030	4215	-73.17	20231031	1120	0.98	20241030	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
13	20241030	130800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1128	-4	5	-0.35	27295211	24083	31.36	1148	1148	1120	1471	793	1132	1133.38	3.52	0	-3979	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	353	-12.13	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.24	1120	20241030	0.71	2215	-49.07	20240717	1120	0.71	20241030	4215	-73.24	20231031	1120	0.71	20241030	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
14	20241030	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	1	2	0.09	20737712	18254	23.77	1148	1148	1130	1471	793	1132	1136.06	3.52	0	-2623	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	355	-12.18	0.70	12	0.06	-93.00	1625.00	4215	20231031	-73.12	1124	20241024	0.80	2215	-48.85	20240717	1124	0.80	20241024	4215	-73.12	20231031	1124	0.80	20241024	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
15	20241030	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	1	2	0.09	12279216	10788	14.05	1148	1148	1130	1471	793	1132	1138.23	3.52	0	-2623	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	355	-12.18	0.70	12	0.03	-93.00	1625.00	4215	20231031	-73.12	1124	20241024	0.80	2215	-48.85	20240717	1124	0.80	20241024	4215	-73.12	20231031	1124	0.80	20241024	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
16	20241030	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	11	2	0.97	7911681	6930	9.02	1148	1148	1130	1471	793	1132	1141.66	3.52	0	-1387	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	358	-12.29	0.70	12	0.02	-93.00	1625.00	4215	20231031	-72.88	1124	20241024	1.69	2215	-48.40	20240717	1124	1.69	20241024	4215	-72.88	20231031	1124	1.69	20241024	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
17	20241030	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	16	2	1.41	1889042	1654	2.15	1148	1148	1130	1471	793	1132	1142.11	3.52	0	-249	1188	1159	1142	1113	1096	1151	1105	157	339	500	740	1	1	31331669	360	-12.34	0.71	12	0.01	-93.00	1625.00	4215	20231031	-72.76	1124	20241024	2.14	2215	-48.17	20240717	1124	2.14	20241024	4215	-72.76	20231031	1124	2.14	20241024	1.24	N	088290	500	156 억		1102289	N	N	0	N	00	N
18	20241029	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	-24	5	-2.08	86906524	76497	87.47	1171	1171	1125	1502	810	1156	1136.08	3.57	0	-16407	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	355	-12.17	0.70	12	0.24	-93.00	1625.00	4215	20231031	-73.14	1124	20241024	0.71	2215	-48.89	20240717	1124	0.71	20241024	4215	-73.14	20231031	1124	0.71	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
19	20241029	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1134	-22	5	-1.90	78350707	68913	78.80	1171	1171	1130	1502	810	1156	1136.95	3.57	0	-15848	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	355	-12.19	0.70	12	0.22	-93.00	1625.00	4215	20231031	-73.10	1124	20241024	0.89	2215	-48.80	20240717	1124	0.89	20241024	4215	-73.10	20231031	1124	0.89	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
20	20241029	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	-23	5	-1.99	70452282	61927	70.81	1171	1171	1130	1502	810	1156	1137.67	3.57	0	-15585	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	355	-12.18	0.70	12	0.20	-93.00	1625.00	4215	20231031	-73.12	1124	20241024	0.80	2215	-48.85	20240717	1124	0.80	20241024	4215	-73.12	20231031	1124	0.80	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
21	20241029	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	-26	5	-2.25	65031171	57133	65.33	1171	1171	1130	1502	810	1156	1138.24	3.57	0	-15531	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	354	-12.15	0.70	12	0.18	-93.00	1625.00	4215	20231031	-73.19	1124	20241024	0.53	2215	-48.98	20240717	1124	0.53	20241024	4215	-73.19	20231031	1124	0.53	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
22	20241029	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1136	-20	5	-1.73	54864098	48141	55.05	1171	1171	1131	1502	810	1156	1139.65	3.57	0	-14925	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	356	-12.22	0.70	12	0.15	-93.00	1625.00	4215	20231031	-73.05	1124	20241024	1.07	2215	-48.71	20240717	1124	1.07	20241024	4215	-73.05	20231031	1124	1.07	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
23	20241029	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1137	-19	5	-1.64	41154948	36050	41.22	1171	1171	1131	1502	810	1156	1141.61	3.57	0	-14061	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	356	-12.23	0.70	12	0.12	-93.00	1625.00	4215	20231031	-73.02	1124	20241024	1.16	2215	-48.67	20240717	1124	1.16	20241024	4215	-73.02	20231031	1124	1.16	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
24	20241029	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-14	5	-1.21	39104612	34247	39.16	1171	1171	1131	1502	810	1156	1141.84	3.57	0	-14045	1198	1177	1158	1137	1118	1167	1127	157	346	500	760	1	1	31331669	358	-12.28	0.70	12	0.11	-93.00	1625.00	4215	20231031	-72.91	1124	20241024	1.60	2215	-48.44	20240717	1124	1.60	20241024	4215	-72.91	20231031	1124	1.60	20241024	1.27	N	088290	500	156 억		1118696	N	N	0	N	00	N
25	20241028	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-4	5	-0.34	100888029	87444	116.66	1160	1179	1139	1508	812	1160	1153.74	3.56	0	2354	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	362	-12.43	0.71	12	0.28	-93.00	1625.00	4215	20231031	-72.57	1124	20241024	2.85	2215	-47.81	20240717	1124	2.85	20241024	4215	-72.57	20231031	1124	2.85	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
26	20241028	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	-17	5	-1.47	85931644	74434	99.30	1160	1179	1139	1508	812	1160	1154.47	3.56	0	3442	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	358	-12.29	0.70	12	0.24	-93.00	1625.00	4215	20231031	-72.88	1124	20241024	1.69	2215	-48.40	20240717	1124	1.69	20241024	4215	-72.88	20231031	1124	1.69	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
27	20241028	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-5	5	-0.43	61342689	52969	70.67	1160	1179	1149	1508	812	1160	1158.09	3.56	0	2053	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	362	-12.42	0.71	12	0.17	-93.00	1625.00	4215	20231031	-72.60	1124	20241024	2.76	2215	-47.86	20240717	1124	2.76	20241024	4215	-72.60	20231031	1124	2.76	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
28	20241028	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-1	5	-0.09	53636268	46311	61.78	1160	1179	1149	1508	812	1160	1158.18	3.56	0	2023	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	363	-12.46	0.71	12	0.15	-93.00	1625.00	4215	20231031	-72.50	1124	20241024	3.11	2215	-47.67	20240717	1124	3.11	20241024	4215	-72.50	20231031	1124	3.11	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
29	20241028	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	3	2	0.26	47903191	41373	55.20	1160	1179	1149	1508	812	1160	1157.84	3.56	0	1174	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	364	-12.51	0.72	12	0.13	-93.00	1625.00	4215	20231031	-72.41	1124	20241024	3.47	2215	-47.49	20240717	1124	3.47	20241024	4215	-72.41	20231031	1124	3.47	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
30	20241028	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	0	3	0.00	35307409	30518	40.71	1160	1179	1149	1508	812	1160	1156.94	3.56	0	-218	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	363	-12.47	0.71	12	0.10	-93.00	1625.00	4215	20231031	-72.48	1124	20241024	3.20	2215	-47.63	20240717	1124	3.20	20241024	4215	-72.48	20231031	1124	3.20	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
31	20241028	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	2	2	0.17	18315396	15803	21.08	1160	1179	1150	1508	812	1160	1158.98	3.56	0	2555	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	364	-12.49	0.72	12	0.05	-93.00	1625.00	4215	20231031	-72.43	1124	20241024	3.38	2215	-47.54	20240717	1124	3.38	20241024	4215	-72.43	20231031	1124	3.38	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
32	20241028	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	19	2	1.64	1360036	1156	1.54	1160	1179	1160	1508	812	1160	1176.50	3.56	0	-586	1268	1214	1174	1120	1080	1194	1100	157	348	500	760	1	1	31331669	369	-12.68	0.73	12	0.00	-93.00	1625.00	4215	20231031	-72.03	1124	20241024	4.89	2215	-46.77	20240717	1124	4.89	20241024	4215	-72.03	20231031	1124	4.89	20241024	1.26	N	088290	500	156 억		1116282	N	N	0	N	00	N
33	20241025	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-14	5	-1.19	86846174	74957	175.05	1174	1228	1134	1526	822	1174	1158.61	3.59	0	-8372	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	363	-12.47	0.71	12	0.24	-93.00	1625.00	4215	20231031	-72.48	1124	20241024	3.20	2215	-47.63	20240717	1124	3.20	20241024	4215	-72.48	20231031	1124	3.20	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
34	20241025	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1161	-13	5	-1.11	80441724	69378	162.02	1174	1228	1134	1526	822	1174	1159.47	3.59	0	-7963	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	364	-12.48	0.71	12	0.22	-93.00	1625.00	4215	20231031	-72.46	1124	20241024	3.29	2215	-47.58	20240717	1124	3.29	20241024	4215	-72.46	20231031	1124	3.29	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
35	20241025	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	-26	5	-2.21	55510725	47619	111.21	1174	1228	1140	1526	822	1174	1165.73	3.59	0	-6628	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	360	-12.34	0.71	12	0.15	-93.00	1625.00	4215	20231031	-72.76	1124	20241024	2.14	2215	-48.17	20240717	1124	2.14	20241024	4215	-72.76	20231031	1124	2.14	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
36	20241025	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-28	5	-2.39	50479919	43209	100.91	1174	1228	1140	1526	822	1174	1168.27	3.59	0	-6626	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	359	-12.32	0.71	12	0.14	-93.00	1625.00	4215	20231031	-72.81	1124	20241024	1.96	2215	-48.26	20240717	1124	1.96	20241024	4215	-72.81	20231031	1124	1.96	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
37	20241025	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	-27	5	-2.30	48557565	41533	96.99	1174	1228	1140	1526	822	1174	1169.13	3.59	0	-6502	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	359	-12.33	0.71	12	0.13	-93.00	1625.00	4215	20231031	-72.79	1124	20241024	2.05	2215	-48.22	20240717	1124	2.05	20241024	4215	-72.79	20231031	1124	2.05	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
38	20241025	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-34	5	-2.90	46375155	39625	92.54	1174	1228	1140	1526	822	1174	1170.35	3.59	0	-5660	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	357	-12.26	0.70	12	0.13	-93.00	1625.00	4215	20231031	-72.95	1124	20241024	1.42	2215	-48.53	20240717	1124	1.42	20241024	4215	-72.95	20231031	1124	1.42	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
39	20241025	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-7	5	-0.60	23354010	19557	45.67	1174	1228	1160	1526	822	1174	1194.15	3.59	0	-2258	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	366	-12.55	0.72	12	0.06	-93.00	1625.00	4215	20231031	-72.31	1124	20241024	3.83	2215	-47.31	20240717	1124	3.83	20241024	4215	-72.31	20231031	1124	3.83	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
40	20241025	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-14	5	-1.19	3835936	3278	7.66	1174	1174	1160	1526	822	1174	1170.21	3.59	0	977	1211	1192	1158	1139	1105	1202	1149	157	352	500	770	1	1	31331669	363	-12.47	0.71	12	0.01	-93.00	1625.00	4215	20231031	-72.48	1124	20241024	3.20	2215	-47.63	20240717	1124	3.20	20241024	4215	-72.48	20231031	1124	3.20	20241024	1.26	N	088290	500	156 억		1124654	N	N	0	N	00	N
41	20241024	160717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1174	18	2	1.56	48855524	42820	74.31	1156	1177	1124	1502	810	1156	1137.95	3.60	0	-3923	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	368	-12.62	0.72	12	0.14	-93.00	1625.00	4215	20231031	-72.15	1124	20241024	4.45	2215	-47.00	20240717	1124	4.45	20241024	4215	-72.15	20231031	1124	4.45	20241024	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
42	20241024	150724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1155	-1	5	-0.09	36109883	31799	55.18	1156	1177	1124	1502	810	1156	1135.57	3.60	0	-3689	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	362	-12.42	0.71	12	0.10	-93.00	1625.00	4215	20231031	-72.60	1124	20241024	2.76	2215	-47.86	20240717	1124	2.76	20241024	4215	-72.60	20231031	1124	2.76	20241024	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
43	20241024	140711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1124	-32	5	-2.77	29117848	25636	44.49	1156	1177	1124	1502	810	1156	1135.82	3.60	0	-2980	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	352	-12.09	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.33	1124	20241024	0.00	2215	-49.26	20240717	1124	0.00	20241024	4215	-73.33	20231031	1124	0.00	20241024	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
44	20241024	130722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1137	-19	5	-1.64	18425832	16170	28.06	1156	1177	1125	1502	810	1156	1139.51	3.60	0	-2187	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	356	-12.23	0.70	12	0.05	-93.00	1625.00	4215	20231031	-73.02	1125	20241024	1.07	2215	-48.67	20240717	1125	1.07	20241024	4215	-73.02	20231031	1125	1.07	20241024	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
45	20241024	120721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1139	-17	5	-1.47	15260040	13374	23.21	1156	1177	1125	1502	810	1156	1141.02	3.60	0	-1733	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	357	-12.25	0.70	12	0.04	-93.00	1625.00	4215	20231031	-72.98	1125	20241024	1.24	2215	-48.58	20240717	1125	1.24	20241024	4215	-72.98	20231031	1125	1.24	20241024	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
46	20241024	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	-4	5	-0.35	4555412	3936	6.83	1156	1177	1145	1502	810	1156	1157.37	3.60	0	-1700	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	361	-12.39	0.71	12	0.01	-93.00	1625.00	4215	20231031	-72.67	1130	20241023	1.95	2215	-47.99	20240717	1130	1.95	20241023	4215	-72.67	20231031	1130	1.95	20241023	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
47	20241024	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	4	2	0.35	2746518	2374	4.12	1156	1177	1145	1502	810	1156	1156.92	3.60	0	-1319	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	363	-12.47	0.71	12	0.01	-93.00	1625.00	4215	20231031	-72.48	1130	20241023	2.65	2215	-47.63	20240717	1130	2.65	20241023	4215	-72.48	20231031	1130	2.65	20241023	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
48	20241024	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	2	2	0.17	1373605	1185	2.06	1156	1177	1156	1502	810	1156	1159.16	3.60	0	-355	1200	1178	1154	1132	1108	1166	1120	157	346	500	760	1	1	31331669	363	-12.45	0.71	12	0.00	-93.00	1625.00	4215	20231031	-72.53	1130	20241023	2.48	2215	-47.72	20240717	1130	2.48	20241023	4215	-72.53	20231031	1130	2.48	20241023	1.23	N	088290	500	156 억		1128507	N	N	0	N	00	N
49	20241023	160722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1156	-20	5	-1.70	66485938	57623	68.30	1176	1176	1130	1528	824	1176	1153.81	3.61	0	-3699	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	362	-12.43	0.71	12	0.18	-93.00	1625.00	4215	20231031	-72.57	1130	20241023	2.30	2215	-47.81	20240717	1130	2.30	20241023	4215	-72.57	20231031	1130	2.30	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
50	20241023	150736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1150	-26	5	-2.21	51633165	44769	53.06	1176	1176	1130	1528	824	1176	1153.32	3.61	0	-3062	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	360	-12.37	0.71	12	0.14	-93.00	1625.00	4215	20231031	-72.72	1130	20241023	1.77	2215	-48.08	20240717	1130	1.77	20241023	4215	-72.72	20231031	1130	1.77	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
51	20241023	140741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1157	-19	5	-1.62	40844581	35396	41.95	1176	1176	1130	1528	824	1176	1153.93	3.61	0	-2261	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	363	-12.44	0.71	12	0.11	-93.00	1625.00	4215	20231031	-72.55	1130	20241023	2.39	2215	-47.77	20240717	1130	2.39	20241023	4215	-72.55	20231031	1130	2.39	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
52	20241023	130728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1164	-12	5	-1.02	36851571	31957	37.88	1176	1176	1130	1528	824	1176	1153.16	3.61	0	-1673	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	365	-12.52	0.72	12	0.10	-93.00	1625.00	4215	20231031	-72.38	1130	20241023	3.01	2215	-47.45	20240717	1130	3.01	20241023	4215	-72.38	20231031	1130	3.01	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
53	20241023	120724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1163	-13	5	-1.11	36474261	31632	37.49	1176	1176	1130	1528	824	1176	1153.08	3.61	0	-1593	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	364	-12.51	0.72	12	0.10	-93.00	1625.00	4215	20231031	-72.41	1130	20241023	2.92	2215	-47.49	20240717	1130	2.92	20241023	4215	-72.41	20231031	1130	2.92	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
54	20241023	110720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1160	-16	5	-1.36	34077994	29571	35.05	1176	1176	1130	1528	824	1176	1152.41	3.61	0	-1731	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	363	-12.47	0.71	12	0.09	-93.00	1625.00	4215	20231031	-72.48	1130	20241023	2.65	2215	-47.63	20240717	1130	2.65	20241023	4215	-72.48	20231031	1130	2.65	20241023	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
55	20241023	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-2	5	-0.17	7401018	6335	7.51	1176	1176	1153	1528	824	1176	1168.27	3.61	0	-100	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	368	-12.62	0.72	12	0.02	-93.00	1625.00	4215	20231031	-72.15	1141	20241022	2.89	2215	-47.00	20240717	1141	2.89	20241022	4215	-72.15	20231031	1141	2.89	20241022	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
56	20241023	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-13	5	-1.11	1406021	1199	1.42	1176	1176	1163	1528	824	1176	1172.66	3.61	0	-51	1263	1219	1180	1136	1097	1200	1117	157	352	500	770	1	1	31331669	364	-12.51	0.72	12	0.00	-93.00	1625.00	4215	20231031	-72.41	1141	20241022	1.93	2215	-47.49	20240717	1141	1.93	20241022	4215	-72.41	20231031	1141	1.93	20241022	1.29	N	088290	500	156 억		1132206	N	N	0	N	00	N
57	20241022	160715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1176	-48	5	-3.92	98933493	84351	183.42	1224	1224	1141	1591	857	1224	1172.88	3.60	0	3365	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	368	-12.65	0.72	12	0.27	-93.00	1625.00	4215	20231031	-72.10	1141	20241022	3.07	2215	-46.91	20240717	1141	3.07	20241022	4215	-72.10	20231031	1141	3.07	20241022	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
58	20241022	150725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1177	-47	5	-3.84	87303444	74456	161.91	1224	1224	1141	1591	857	1224	1172.55	3.60	0	5737	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	369	-12.66	0.72	12	0.24	-93.00	1625.00	4215	20231031	-72.08	1141	20241022	3.16	2215	-46.86	20240717	1141	3.16	20241022	4215	-72.08	20231031	1141	3.16	20241022	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
59	20241022	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-26	5	-2.12	28548209	23798	51.75	1224	1224	1182	1591	857	1224	1199.61	3.60	0	-2095	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	375	-12.88	0.74	12	0.08	-93.00	1625.00	4215	20231031	-71.58	1160	20241015	3.28	2215	-45.91	20240717	1160	3.28	20241015	4215	-71.58	20231031	1160	3.28	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
60	20241022	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-31	5	-2.53	28482590	23743	51.63	1224	1224	1182	1591	857	1224	1199.62	3.60	0	-2095	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	374	-12.83	0.73	12	0.08	-93.00	1625.00	4215	20231031	-71.70	1160	20241015	2.84	2215	-46.14	20240717	1160	2.84	20241015	4215	-71.70	20231031	1160	2.84	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
61	20241022	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-24	5	-1.96	23199888	19306	41.98	1224	1224	1182	1591	857	1224	1201.69	3.60	0	-1678	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	376	-12.90	0.74	12	0.06	-93.00	1625.00	4215	20231031	-71.53	1160	20241015	3.45	2215	-45.82	20240717	1160	3.45	20241015	4215	-71.53	20231031	1160	3.45	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
62	20241022	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-21	5	-1.72	19084811	15863	34.49	1224	1224	1182	1591	857	1224	1203.10	3.60	0	-2901	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	377	-12.94	0.74	12	0.05	-93.00	1625.00	4215	20231031	-71.46	1160	20241015	3.71	2215	-45.69	20240717	1160	3.71	20241015	4215	-71.46	20231031	1160	3.71	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
63	20241022	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-13	5	-1.06	12227599	10127	22.02	1224	1224	1195	1591	857	1224	1207.43	3.60	0	-2234	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	379	-13.02	0.75	12	0.03	-93.00	1625.00	4215	20231031	-71.27	1160	20241015	4.40	2215	-45.33	20240717	1160	4.40	20241015	4215	-71.27	20231031	1160	4.40	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
64	20241022	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-19	5	-1.55	1720725	1415	3.08	1224	1224	1205	1591	857	1224	1216.06	3.60	0	-994	1247	1235	1218	1206	1189	1241	1212	157	367	500	800	1	1	31331669	378	-12.96	0.74	12	0.00	-93.00	1625.00	4215	20231031	-71.41	1160	20241015	3.88	2215	-45.60	20240717	1160	3.88	20241015	4215	-71.41	20231031	1160	3.88	20241015	1.26	N	088290	500	156 억		1128765	N	N	0	N	00	N
65	20241021	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-6	5	-0.49	56149027	45987	52.19	1211	1230	1201	1599	861	1230	1220.98	3.63	0	-7551	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	383	-13.16	0.75	12	0.15	-93.00	1625.00	4215	20231031	-70.96	1160	20241015	5.52	2215	-44.74	20240717	1160	5.52	20241015	4215	-70.96	20231031	1160	5.52	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
66	20241021	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-12	5	-0.98	53602576	43894	49.81	1211	1230	1201	1599	861	1230	1221.18	3.63	0	-6265	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	382	-13.10	0.75	12	0.14	-93.00	1625.00	4215	20231031	-71.10	1160	20241015	5.00	2215	-45.01	20240717	1160	5.00	20241015	4215	-71.10	20231031	1160	5.00	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
67	20241021	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-20	5	-1.63	51284722	41986	47.64	1211	1230	1201	1599	861	1230	1221.47	3.63	0	-5871	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	379	-13.01	0.74	12	0.13	-93.00	1625.00	4215	20231031	-71.29	1160	20241015	4.31	2215	-45.37	20240717	1160	4.31	20241015	4215	-71.29	20231031	1160	4.31	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
68	20241021	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	-13	5	-1.06	42099068	34371	39.00	1211	1230	1201	1599	861	1230	1224.84	3.63	0	-5403	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	381	-13.09	0.75	12	0.11	-93.00	1625.00	4215	20231031	-71.13	1160	20241015	4.91	2215	-45.06	20240717	1160	4.91	20241015	4215	-71.13	20231031	1160	4.91	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
69	20241021	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-6	5	-0.49	39637990	32343	36.70	1211	1230	1201	1599	861	1230	1225.55	3.63	0	-5332	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	383	-13.16	0.75	12	0.10	-93.00	1625.00	4215	20231031	-70.96	1160	20241015	5.52	2215	-44.74	20240717	1160	5.52	20241015	4215	-70.96	20231031	1160	5.52	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
70	20241021	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-7	5	-0.57	38674508	31556	35.81	1211	1230	1201	1599	861	1230	1225.58	3.63	0	-5265	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	383	-13.15	0.75	12	0.10	-93.00	1625.00	4215	20231031	-70.98	1160	20241015	5.43	2215	-44.79	20240717	1160	5.43	20241015	4215	-70.98	20231031	1160	5.43	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
71	20241021	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-6	5	-0.49	36176165	29512	33.49	1211	1230	1201	1599	861	1230	1225.81	3.63	0	-6074	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	383	-13.16	0.75	12	0.09	-93.00	1625.00	4215	20231031	-70.96	1160	20241015	5.52	2215	-44.74	20240717	1160	5.52	20241015	4215	-70.96	20231031	1160	5.52	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
72	20241021	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-23	5	-1.87	730973	605	0.69	1211	1211	1205	1599	861	1230	1208.22	3.63	0	-293	1270	1250	1210	1190	1150	1260	1200	157	369	500	810	1	1	31331669	378	-12.98	0.74	12	0.00	-93.00	1625.00	4215	20231031	-71.36	1160	20241015	4.05	2215	-45.51	20240717	1160	4.05	20241015	4215	-71.36	20231031	1160	4.05	20241015	1.28	N	088290	500	156 억		1136316	N	N	0	N	00	N
73	20241018	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	34	2	2.84	104529827	88123	147.18	1197	1230	1170	1554	838	1196	1184.89	3.61	0	6468	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	385	-13.23	0.76	12	0.28	-93.00	1625.00	4215	20231031	-70.82	1160	20241015	6.03	2215	-44.47	20240717	1160	6.03	20241015	4215	-70.82	20231031	1160	6.03	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
74	20241018	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	8	2	0.67	95807589	81009	135.30	1197	1227	1170	1554	838	1196	1182.68	3.61	0	6317	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	377	-12.95	0.74	12	0.26	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
75	20241018	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-12	5	-1.00	78562326	66567	111.18	1197	1204	1170	1554	838	1196	1180.20	3.61	0	647	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	371	-12.73	0.73	12	0.21	-93.00	1625.00	4215	20231031	-71.91	1160	20241015	2.07	2215	-46.55	20240717	1160	2.07	20241015	4215	-71.91	20231031	1160	2.07	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
76	20241018	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-22	5	-1.84	71189892	60317	100.74	1197	1204	1170	1554	838	1196	1180.26	3.61	0	740	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	368	-12.62	0.72	12	0.19	-93.00	1625.00	4215	20231031	-72.15	1160	20241015	1.21	2215	-47.00	20240717	1160	1.21	20241015	4215	-72.15	20231031	1160	1.21	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
77	20241018	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-20	5	-1.67	68446408	57981	96.84	1197	1204	1170	1554	838	1196	1180.50	3.61	0	1122	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	368	-12.65	0.72	12	0.19	-93.00	1625.00	4215	20231031	-72.10	1160	20241015	1.38	2215	-46.91	20240717	1160	1.38	20241015	4215	-72.10	20231031	1160	1.38	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
78	20241018	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-16	5	-1.34	28164009	23645	39.49	1197	1204	1180	1554	838	1196	1191.12	3.61	0	778	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	370	-12.69	0.73	12	0.08	-93.00	1625.00	4215	20231031	-72.00	1160	20241015	1.72	2215	-46.73	20240717	1160	1.72	20241015	4215	-72.00	20231031	1160	1.72	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
79	20241018	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-2	5	-0.17	14762274	12319	20.57	1197	1204	1191	1554	838	1196	1198.33	3.61	0	2983	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	374	-12.84	0.73	12	0.04	-93.00	1625.00	4215	20231031	-71.67	1160	20241015	2.93	2215	-46.09	20240717	1160	2.93	20241015	4215	-71.67	20231031	1160	2.93	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
80	20241018	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	8	2	0.67	6721669	5602	9.36	1197	1204	1197	1554	838	1196	1199.87	3.61	0	3155	1230	1213	1204	1187	1178	1208	1182	157	358	500	780	1	1	31331669	377	-12.95	0.74	12	0.02	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.31	N	088290	500	156 억		1129826	N	N	0	N	00	N
81	20241017	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-25	5	-2.05	72094915	59872	130.94	1221	1221	1195	1587	855	1221	1204.15	3.62	0	-3659	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	375	-12.86	0.74	12	0.19	-93.00	1625.00	4215	20231031	-71.63	1160	20241015	3.10	2215	-46.00	20240717	1160	3.10	20241015	4215	-71.63	20231031	1160	3.10	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
82	20241017	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-22	5	-1.80	67870981	56341	123.22	1221	1221	1195	1587	855	1221	1204.65	3.62	0	-3036	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	376	-12.89	0.74	12	0.18	-93.00	1625.00	4215	20231031	-71.55	1160	20241015	3.36	2215	-45.87	20240717	1160	3.36	20241015	4215	-71.55	20231031	1160	3.36	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
83	20241017	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-17	5	-1.39	55381214	45913	100.41	1221	1221	1195	1587	855	1221	1206.22	3.62	0	-517	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	377	-12.95	0.74	12	0.15	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
84	20241017	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-17	5	-1.39	46619392	38633	84.49	1221	1221	1195	1587	855	1221	1206.72	3.62	0	494	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	377	-12.95	0.74	12	0.12	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
85	20241017	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-16	5	-1.31	43802226	36293	79.37	1221	1221	1195	1587	855	1221	1206.91	3.62	0	1272	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	378	-12.96	0.74	12	0.12	-93.00	1625.00	4215	20231031	-71.41	1160	20241015	3.88	2215	-45.60	20240717	1160	3.88	20241015	4215	-71.41	20231031	1160	3.88	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
86	20241017	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-17	5	-1.39	41234778	34152	74.69	1221	1221	1197	1587	855	1221	1207.39	3.62	0	1036	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	377	-12.95	0.74	12	0.11	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
87	20241017	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-12	5	-0.98	36830683	30482	66.66	1221	1221	1200	1587	855	1221	1208.28	3.62	0	791	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	379	-13.00	0.74	12	0.10	-93.00	1625.00	4215	20231031	-71.32	1160	20241015	4.22	2215	-45.42	20240717	1160	4.22	20241015	4215	-71.32	20231031	1160	4.22	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
88	20241017	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	0	3	0.00	1694748	1388	3.04	1221	1221	1221	1587	855	1221	1221.00	3.62	0	-208	1269	1244	1217	1192	1165	1231	1179	157	366	500	800	1	1	31331669	383	-13.13	0.75	12	0.00	-93.00	1625.00	4215	20231031	-71.03	1160	20241015	5.26	2215	-44.88	20240717	1160	5.26	20241015	4215	-71.03	20231031	1160	5.26	20241015	1.34	N	088290	500	156 억		1133283	N	N	0	N	00	N
89	20241016	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-22	5	-1.77	55661352	45725	56.52	1242	1242	1190	1615	871	1243	1217.31	3.64	0	-7599	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	383	-13.13	0.75	12	0.15	-93.00	1625.00	4215	20231031	-71.03	1160	20241015	5.26	2215	-44.88	20240717	1160	5.26	20241015	4215	-71.03	20231031	1160	5.26	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
90	20241016	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-25	5	-2.01	53754682	44163	54.59	1242	1242	1190	1615	871	1243	1217.19	3.64	0	-6670	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	382	-13.10	0.75	12	0.14	-93.00	1625.00	4215	20231031	-71.10	1160	20241015	5.00	2215	-45.01	20240717	1160	5.00	20241015	4215	-71.10	20231031	1160	5.00	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
91	20241016	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-20	5	-1.61	32028870	26266	32.47	1242	1242	1190	1615	871	1243	1219.40	3.64	0	-5912	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	383	-13.15	0.75	12	0.08	-93.00	1625.00	4215	20231031	-70.98	1160	20241015	5.43	2215	-44.79	20240717	1160	5.43	20241015	4215	-70.98	20231031	1160	5.43	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
92	20241016	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-19	5	-1.53	31893064	26155	32.33	1242	1242	1190	1615	871	1243	1219.39	3.64	0	-5900	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	383	-13.16	0.75	12	0.08	-93.00	1625.00	4215	20231031	-70.96	1160	20241015	5.52	2215	-44.74	20240717	1160	5.52	20241015	4215	-70.96	20231031	1160	5.52	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
93	20241016	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-23	5	-1.85	30736085	25207	31.16	1242	1242	1190	1615	871	1243	1219.35	3.64	0	-5337	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	382	-13.12	0.75	12	0.08	-93.00	1625.00	4215	20231031	-71.06	1160	20241015	5.17	2215	-44.92	20240717	1160	5.17	20241015	4215	-71.06	20231031	1160	5.17	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
94	20241016	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-28	5	-2.25	28675508	23512	29.06	1242	1242	1190	1615	871	1243	1219.61	3.64	0	-4799	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	381	-13.06	0.75	12	0.08	-93.00	1625.00	4215	20231031	-71.17	1160	20241015	4.74	2215	-45.15	20240717	1160	4.74	20241015	4215	-71.17	20231031	1160	4.74	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
95	20241016	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-14	5	-1.13	27437120	22494	27.81	1242	1242	1190	1615	871	1243	1219.75	3.64	0	-4650	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	385	-13.22	0.76	12	0.07	-93.00	1625.00	4215	20231031	-70.84	1160	20241015	5.95	2215	-44.51	20240717	1160	5.95	20241015	4215	-70.84	20231031	1160	5.95	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
96	20241016	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-23	5	-1.85	6288257	5100	6.30	1242	1242	1219	1615	871	1243	1232.99	3.64	0	1007	1319	1280	1220	1181	1121	1251	1152	157	372	500	820	1	1	31331669	382	-13.12	0.75	12	0.02	-93.00	1625.00	4215	20231031	-71.06	1160	20241015	5.17	2215	-44.92	20240717	1160	5.17	20241015	4215	-71.06	20231031	1160	5.17	20241015	1.29	N	088290	500	156 억		1140817	N	N	0	N	00	N
97	20241015	160708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1243	-7	5	-0.56	99064696	80897	70.08	1250	1259	1160	1625	875	1250	1224.58	3.62	0	5548	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	389	-13.37	0.76	12	0.26	-93.00	1625.00	4215	20231031	-70.51	1160	20241015	7.16	2215	-43.88	20240717	1160	7.16	20241015	4215	-70.51	20231031	1160	7.16	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
98	20241015	150715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1245	-5	5	-0.40	96255792	78639	68.12	1250	1259	1160	1625	875	1250	1224.02	3.62	0	5861	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	390	-13.39	0.77	12	0.25	-93.00	1625.00	4215	20231031	-70.46	1160	20241015	7.33	2215	-43.79	20240717	1160	7.33	20241015	4215	-70.46	20231031	1160	7.33	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
99	20241015	140714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1246	-4	5	-0.32	96063733	78485	67.99	1250	1259	1160	1625	875	1250	1223.98	3.62	0	5964	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	390	-13.40	0.77	12	0.25	-93.00	1625.00	4215	20231031	-70.44	1160	20241015	7.41	2215	-43.75	20240717	1160	7.41	20241015	4215	-70.44	20231031	1160	7.41	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
100	20241015	130711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1249	-1	5	-0.08	94796024	77465	67.10	1250	1259	1160	1625	875	1250	1223.73	3.62	0	6181	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	391	-13.43	0.77	12	0.25	-93.00	1625.00	4215	20231031	-70.37	1160	20241015	7.67	2215	-43.61	20240717	1160	7.67	20241015	4215	-70.37	20231031	1160	7.67	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
101	20241015	120712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1256	6	2	0.48	91839185	75088	65.05	1250	1259	1160	1625	875	1250	1223.09	3.62	0	6669	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	394	-13.51	0.77	12	0.24	-93.00	1625.00	4215	20231031	-70.20	1160	20241015	8.28	2215	-43.30	20240717	1160	8.28	20241015	4215	-70.20	20231031	1160	8.28	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
102	20241015	110720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1243	-7	5	-0.56	91178109	74559	64.59	1250	1259	1160	1625	875	1250	1222.90	3.62	0	6705	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	389	-13.37	0.76	12	0.24	-93.00	1625.00	4215	20231031	-70.51	1160	20241015	7.16	2215	-43.88	20240717	1160	7.16	20241015	4215	-70.51	20231031	1160	7.16	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
103	20241015	100713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1256	6	2	0.48	89943743	73568	63.73	1250	1259	1160	1625	875	1250	1222.59	3.62	0	6836	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	394	-13.51	0.77	12	0.23	-93.00	1625.00	4215	20231031	-70.20	1160	20241015	8.28	2215	-43.30	20240717	1160	8.28	20241015	4215	-70.20	20231031	1160	8.28	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
104	20241015	090711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1204	-46	5	-3.68	38568182	32081	27.79	1250	1251	1160	1625	875	1250	1202.21	3.62	0	3644	1296	1272	1226	1202	1156	1285	1215	157	375	500	820	1	1	31331669	377	-12.95	0.74	12	0.10	-93.00	1625.00	4215	20231031	-71.44	1160	20241015	3.79	2215	-45.64	20240717	1160	3.79	20241015	4215	-71.44	20231031	1160	3.79	20241015	1.33	N	088290	500	156 억		1135205	N	N	0	N	00	N
105	20241014	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	0	3	0.00	141043355	115436	144.99	1250	1250	1180	1625	875	1250	1221.83	3.61	0	2818	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	392	-13.44	0.77	12	0.37	-93.00	1625.00	4215	20231031	-70.34	1166	20240624	7.20	2215	-43.57	20240717	1166	7.20	20240624	4215	-70.34	20231031	1166	7.20	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
106	20241014	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	-2	5	-0.16	133620288	109490	137.52	1250	1250	1180	1625	875	1250	1220.39	3.61	0	2951	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	391	-13.42	0.77	12	0.35	-93.00	1625.00	4215	20231031	-70.39	1166	20240624	7.03	2215	-43.66	20240717	1166	7.03	20240624	4215	-70.39	20231031	1166	7.03	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
107	20241014	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	-33	5	-2.64	114388654	93884	117.92	1250	1250	1180	1625	875	1250	1218.40	3.61	0	-433	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	381	-13.09	0.75	12	0.30	-93.00	1625.00	4215	20231031	-71.13	1166	20240624	4.37	2215	-45.06	20240717	1166	4.37	20240624	4215	-71.13	20231031	1166	4.37	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
108	20241014	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-31	5	-2.48	104881471	86048	108.08	1250	1250	1180	1625	875	1250	1218.87	3.61	0	-666	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	382	-13.11	0.75	12	0.27	-93.00	1625.00	4215	20231031	-71.08	1166	20240624	4.55	2215	-44.97	20240717	1166	4.55	20240624	4215	-71.08	20231031	1166	4.55	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
109	20241014	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-42	5	-3.36	90290644	74030	92.98	1250	1250	1180	1625	875	1250	1219.65	3.61	0	225	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	378	-12.99	0.74	12	0.24	-93.00	1625.00	4215	20231031	-71.34	1166	20240624	3.60	2215	-45.46	20240717	1166	3.60	20240624	4215	-71.34	20231031	1166	3.60	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
110	20241014	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-32	5	-2.56	63381792	51808	65.07	1250	1250	1212	1625	875	1250	1223.40	3.61	0	336	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	382	-13.10	0.75	12	0.17	-93.00	1625.00	4215	20231031	-71.10	1166	20240624	4.46	2215	-45.01	20240717	1166	4.46	20240624	4215	-71.10	20231031	1166	4.46	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
111	20241014	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-28	5	-2.24	26525067	21570	27.09	1250	1250	1212	1625	875	1250	1229.72	3.61	0	1235	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	383	-13.14	0.75	12	0.07	-93.00	1625.00	4215	20231031	-71.01	1166	20240624	4.80	2215	-44.83	20240717	1166	4.80	20240624	4215	-71.01	20231031	1166	4.80	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
112	20241014	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-23	5	-1.84	3221588	2615	3.28	1250	1250	1221	1625	875	1250	1231.96	3.61	0	747	1343	1296	1273	1226	1203	1285	1215	157	375	500	820	1	1	31331669	384	-13.19	0.76	12	0.01	-93.00	1625.00	4215	20231031	-70.89	1166	20240624	5.23	2215	-44.60	20240717	1166	5.23	20240624	4215	-70.89	20231031	1166	5.23	20240624	1.35	N	088290	500	156 억		1132324	N	N	0	N	00	N
113	20241011	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-42	5	-3.25	101438310	79618	197.51	1292	1320	1250	1679	905	1292	1274.06	3.62	0	-2887	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	392	-13.44	0.77	12	0.25	-93.00	1625.00	4215	20231031	-70.34	1166	20240624	7.20	2215	-43.57	20240717	1166	7.20	20240624	4215	-70.34	20231031	1166	7.20	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
114	20241011	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-22	5	-1.70	98321707	77131	191.34	1292	1320	1255	1679	905	1292	1274.74	3.62	0	-1567	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	398	-13.66	0.78	12	0.25	-93.00	1625.00	4215	20231031	-69.87	1166	20240624	8.92	2215	-42.66	20240717	1166	8.92	20240624	4215	-69.87	20231031	1166	8.92	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
115	20241011	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-22	5	-1.70	91689029	71872	178.30	1292	1320	1260	1679	905	1292	1275.73	3.62	0	-622	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	398	-13.66	0.78	12	0.23	-93.00	1625.00	4215	20231031	-69.87	1166	20240624	8.92	2215	-42.66	20240717	1166	8.92	20240624	4215	-69.87	20231031	1166	8.92	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
116	20241011	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	-8	5	-0.62	60373498	47099	116.84	1292	1320	1260	1679	905	1292	1281.84	3.62	0	345	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	402	-13.81	0.79	12	0.15	-93.00	1625.00	4215	20231031	-69.54	1166	20240624	10.12	2215	-42.03	20240717	1166	10.12	20240624	4215	-69.54	20231031	1166	10.12	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
117	20241011	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	-3	5	-0.23	58729790	45812	113.65	1292	1320	1260	1679	905	1292	1281.97	3.62	0	262	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	404	-13.86	0.79	12	0.15	-93.00	1625.00	4215	20231031	-69.42	1166	20240624	10.55	2215	-41.81	20240717	1166	10.55	20240624	4215	-69.42	20231031	1166	10.55	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
118	20241011	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	-1	5	-0.08	58561982	45682	113.33	1292	1320	1260	1679	905	1292	1281.95	3.62	0	272	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	404	-13.88	0.79	12	0.15	-93.00	1625.00	4215	20231031	-69.37	1166	20240624	10.72	2215	-41.72	20240717	1166	10.72	20240624	4215	-69.37	20231031	1166	10.72	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
119	20241011	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	-19	5	-1.47	22759228	17768	44.08	1292	1320	1260	1679	905	1292	1280.91	3.62	0	827	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	399	-13.69	0.78	12	0.06	-93.00	1625.00	4215	20231031	-69.80	1166	20240624	9.18	2215	-42.53	20240717	1166	9.18	20240624	4215	-69.80	20231031	1166	9.18	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
120	20241011	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	8	2	0.62	754892	581	1.44	1292	1300	1292	1679	905	1292	1299.30	3.62	0	497	1365	1328	1299	1262	1233	1314	1248	157	387	500	850	1	1	31331669	407	-13.98	0.80	12	0.00	-93.00	1625.00	4215	20231031	-69.16	1166	20240624	11.49	2215	-41.31	20240717	1166	11.49	20240624	4215	-69.16	20231031	1166	11.49	20240624	1.34	N	088290	500	156 억		1135162	N	N	0	N	00	N
121	20241010	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-24	5	-1.82	52531282	40310	52.57	1336	1336	1270	1710	922	1316	1303.24	3.64	0	-5596	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	405	-13.89	0.80	12	0.13	-93.00	1625.00	4215	20231031	-69.35	1166	20240624	10.81	2215	-41.67	20240717	1166	10.81	20240624	4215	-69.35	20231031	1166	10.81	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
122	20241010	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-4	5	-0.30	50606150	38824	50.63	1336	1336	1270	1710	922	1316	1303.48	3.64	0	-5586	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	411	-14.11	0.81	12	0.12	-93.00	1625.00	4215	20231031	-68.87	1166	20240624	12.52	2215	-40.77	20240717	1166	12.52	20240624	4215	-68.87	20231031	1166	12.52	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
123	20241010	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-8	5	-0.61	22059205	16874	22.01	1336	1336	1270	1710	922	1316	1307.29	3.64	0	-3280	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	410	-14.06	0.80	12	0.05	-93.00	1625.00	4215	20231031	-68.97	1166	20240624	12.18	2215	-40.95	20240717	1166	12.18	20240624	4215	-68.97	20231031	1166	12.18	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
124	20241010	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-5	5	-0.38	19281027	14744	19.23	1336	1336	1270	1710	922	1316	1307.72	3.64	0	-1824	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	411	-14.10	0.81	12	0.05	-93.00	1625.00	4215	20231031	-68.90	1166	20240624	12.44	2215	-40.81	20240717	1166	12.44	20240624	4215	-68.90	20231031	1166	12.44	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
125	20241010	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-4	5	-0.30	19216788	14695	19.17	1336	1336	1270	1710	922	1316	1307.71	3.64	0	-1824	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	411	-14.11	0.81	12	0.05	-93.00	1625.00	4215	20231031	-68.87	1166	20240624	12.52	2215	-40.77	20240717	1166	12.52	20240624	4215	-68.87	20231031	1166	12.52	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
126	20241010	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	3	2	0.23	18637322	14249	18.58	1336	1336	1270	1710	922	1316	1307.97	3.64	0	-1824	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	413	-14.18	0.81	12	0.05	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
127	20241010	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-5	5	-0.38	4928913	3789	4.94	1336	1336	1270	1710	922	1316	1300.85	3.64	0	281	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	411	-14.10	0.81	12	0.01	-93.00	1625.00	4215	20231031	-68.90	1166	20240624	12.44	2215	-40.81	20240717	1166	12.44	20240624	4215	-68.90	20231031	1166	12.44	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
128	20241010	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	6	2	0.46	3814139	2935	3.83	1336	1336	1270	1710	922	1316	1299.54	3.64	0	302	1356	1336	1311	1291	1266	1323	1278	157	394	500	860	1	1	31331669	414	-14.22	0.81	12	0.01	-93.00	1625.00	4215	20231031	-68.64	1166	20240624	13.38	2215	-40.32	20240717	1166	13.38	20240624	4215	-68.64	20231031	1166	13.38	20240624	1.33	N	088290	500	156 억		1140758	N	N	0	N	00	N
129	20241008	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-3	5	-0.23	99527932	76676	125.91	1331	1331	1286	1714	924	1319	1297.36	3.65	0	-3052	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	412	-14.15	0.81	12	0.24	-93.00	1625.00	4215	20231031	-68.78	1166	20240624	12.86	2215	-40.59	20240717	1166	12.86	20240624	4215	-68.78	20231031	1166	12.86	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
130	20241008	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-3	5	-0.23	95854984	73885	121.32	1331	1331	1286	1714	924	1319	1297.35	3.65	0	-3043	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	412	-14.15	0.81	12	0.24	-93.00	1625.00	4215	20231031	-68.78	1166	20240624	12.86	2215	-40.59	20240717	1166	12.86	20240624	4215	-68.78	20231031	1166	12.86	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
131	20241008	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-22	5	-1.67	70436239	54307	89.18	1331	1331	1286	1714	924	1319	1297.00	3.65	0	-2471	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	406	-13.95	0.80	12	0.17	-93.00	1625.00	4215	20231031	-69.23	1166	20240624	11.23	2215	-41.44	20240717	1166	11.23	20240624	4215	-69.23	20231031	1166	11.23	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
132	20241008	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-18	5	-1.36	53367335	41054	67.41	1331	1331	1286	1714	924	1319	1299.93	3.65	0	-2323	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	408	-13.99	0.80	12	0.13	-93.00	1625.00	4215	20231031	-69.13	1166	20240624	11.58	2215	-41.26	20240717	1166	11.58	20240624	4215	-69.13	20231031	1166	11.58	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
133	20241008	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-10	5	-0.76	17922184	13614	22.36	1331	1331	1309	1714	924	1319	1316.45	3.65	0	-900	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	410	-14.08	0.81	12	0.04	-93.00	1625.00	4215	20231031	-68.94	1166	20240624	12.26	2215	-40.90	20240717	1166	12.26	20240624	4215	-68.94	20231031	1166	12.26	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
134	20241008	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-4	5	-0.30	12133077	9203	15.11	1331	1331	1314	1714	924	1319	1318.38	3.65	0	-997	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	412	-14.14	0.81	12	0.03	-93.00	1625.00	4215	20231031	-68.80	1166	20240624	12.78	2215	-40.63	20240717	1166	12.78	20240624	4215	-68.80	20231031	1166	12.78	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
135	20241008	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	0	3	0.00	3925722	2966	4.87	1331	1331	1315	1714	924	1319	1323.57	3.65	0	-901	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	413	-14.18	0.81	12	0.01	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
136	20241008	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	6	2	0.45	1132686	852	1.40	1331	1331	1325	1714	924	1319	1329.44	3.65	0	-110	1387	1352	1315	1280	1243	1370	1298	157	395	500	870	1	1	31331669	415	-14.25	0.82	12	0.00	-93.00	1625.00	4215	20231031	-68.56	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4215	-68.56	20231031	1166	13.64	20240624	1.33	N	088290	500	156 억		1143810	N	N	0	N	00	N
137	20241007	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	17	2	1.31	80256841	60899	348.91	1307	1350	1278	1692	912	1302	1317.87	3.63	0	5570	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	413	-14.18	0.81	12	0.19	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
138	20241007	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	17	2	1.31	79177987	60081	344.22	1307	1350	1278	1692	912	1302	1317.85	3.63	0	5728	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	413	-14.18	0.81	12	0.19	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
139	20241007	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	23	2	1.77	75816578	57523	329.57	1307	1350	1278	1692	912	1302	1318.02	3.63	0	5761	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	415	-14.25	0.82	12	0.18	-93.00	1625.00	4215	20231031	-68.56	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4215	-68.56	20231031	1166	13.64	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
140	20241007	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	15	2	1.15	70927868	53823	308.37	1307	1350	1278	1692	912	1302	1317.80	3.63	0	5668	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	413	-14.16	0.81	12	0.17	-93.00	1625.00	4215	20231031	-68.75	1166	20240624	12.95	2215	-40.54	20240717	1166	12.95	20240624	4215	-68.75	20231031	1166	12.95	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
141	20241007	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	34	2	2.61	69210032	52531	300.97	1307	1350	1278	1692	912	1302	1317.51	3.63	0	6195	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	419	-14.37	0.82	12	0.17	-93.00	1625.00	4215	20231031	-68.30	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
142	20241007	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	32	2	2.46	64552271	49016	280.83	1307	1350	1278	1692	912	1302	1316.96	3.63	0	4607	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	418	-14.34	0.82	12	0.16	-93.00	1625.00	4215	20231031	-68.35	1166	20240624	14.41	2215	-39.77	20240717	1166	14.41	20240624	4215	-68.35	20231031	1166	14.41	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
143	20241007	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	7	2	0.54	27945176	21381	122.50	1307	1314	1278	1692	912	1302	1307.01	3.63	0	4429	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	410	-14.08	0.81	12	0.07	-93.00	1625.00	4215	20231031	-68.94	1166	20240624	12.26	2215	-40.90	20240717	1166	12.26	20240624	4215	-68.94	20231031	1166	12.26	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
144	20241007	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	5	2	0.38	182980	140	0.80	1307	1307	1307	1692	912	1302	1307.00	3.63	0	-21	1312	1306	1298	1292	1284	1303	1289	157	390	500	850	1	1	31331669	410	-14.05	0.80	12	0.00	-93.00	1625.00	4215	20231031	-68.99	1166	20240624	12.09	2215	-40.99	20240717	1166	12.09	20240624	4215	-68.99	20231031	1166	12.09	20240624	1.48	N	088290	500	156 억		1138240	N	N	0	N	00	N
145	20241004	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-2	5	-0.15	22664878	17446	28.65	1304	1304	1290	1695	913	1304	1299.14	3.63	0	-526	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-14.00	0.80	12	0.06	-93.00	1625.00	4215	20231031	-69.11	1166	20240624	11.66	2215	-41.22	20240717	1166	11.66	20240624	4215	-69.11	20231031	1166	11.66	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
146	20241004	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-1	5	-0.08	22434424	17269	28.36	1304	1304	1290	1695	913	1304	1299.12	3.63	0	-515	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-14.01	0.80	12	0.06	-93.00	1625.00	4215	20231031	-69.09	1166	20240624	11.75	2215	-41.17	20240717	1166	11.75	20240624	4215	-69.09	20231031	1166	11.75	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
147	20241004	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-2	5	-0.15	20896784	16088	26.42	1304	1304	1290	1695	913	1304	1298.91	3.63	0	-515	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-14.00	0.80	12	0.05	-93.00	1625.00	4215	20231031	-69.11	1166	20240624	11.66	2215	-41.22	20240717	1166	11.66	20240624	4215	-69.11	20231031	1166	11.66	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
148	20241004	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-1	5	-0.08	20756088	15980	26.24	1304	1304	1290	1695	913	1304	1298.88	3.63	0	-493	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-14.01	0.80	12	0.05	-93.00	1625.00	4215	20231031	-69.09	1166	20240624	11.75	2215	-41.17	20240717	1166	11.75	20240624	4215	-69.09	20231031	1166	11.75	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
149	20241004	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-3	5	-0.23	20402234	15708	25.79	1304	1304	1290	1695	913	1304	1298.84	3.63	0	-733	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-13.99	0.80	12	0.05	-93.00	1625.00	4215	20231031	-69.13	1166	20240624	11.58	2215	-41.26	20240717	1166	11.58	20240624	4215	-69.13	20231031	1166	11.58	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
150	20241004	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-2	5	-0.15	14632712	11248	18.47	1304	1304	1290	1695	913	1304	1300.92	3.63	0	-746	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	408	-14.00	0.80	12	0.04	-93.00	1625.00	4215	20231031	-69.11	1166	20240624	11.66	2215	-41.22	20240717	1166	11.66	20240624	4215	-69.11	20231031	1166	11.66	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
151	20241004	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-9	5	-0.69	2765677	2130	3.50	1304	1304	1290	1695	913	1304	1298.44	3.63	0	-614	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	406	-13.92	0.80	12	0.01	-93.00	1625.00	4215	20231031	-69.28	1166	20240624	11.06	2215	-41.53	20240717	1166	11.06	20240624	4215	-69.28	20231031	1166	11.06	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
152	20241004	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	0	3	0.00	400328	307	0.50	1304	1304	1304	1695	913	1304	1304.00	3.63	0	-125	1341	1322	1295	1276	1249	1332	1286	157	391	500	860	1	1	31331669	409	-14.02	0.80	12	0.00	-93.00	1625.00	4215	20231031	-69.06	1166	20240624	11.84	2215	-41.13	20240717	1166	11.84	20240624	4215	-69.06	20231031	1166	11.84	20240624	1.48	N	088290	500	156 억		1138735	N	N	0	N	00	N
153	20241002	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-10	5	-0.76	78611036	60896	299.49	1288	1314	1268	1708	920	1314	1290.91	3.67	0	-11030	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	409	-14.02	0.80	12	0.19	-93.00	1625.00	4215	20231031	-69.06	1166	20240624	11.84	2215	-41.13	20240717	1166	11.84	20240624	4215	-69.06	20231031	1166	11.84	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
154	20241002	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	-30	5	-2.28	57305784	44517	218.94	1288	1314	1268	1708	920	1314	1287.28	3.67	0	-3814	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	402	-13.81	0.79	12	0.14	-93.00	1625.00	4215	20231031	-69.54	1166	20240624	10.12	2215	-42.03	20240717	1166	10.12	20240624	4215	-69.54	20231031	1166	10.12	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
155	20241002	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-34	5	-2.59	49681478	38527	189.48	1288	1314	1277	1708	920	1314	1289.52	3.67	0	-2829	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	401	-13.76	0.79	12	0.12	-93.00	1625.00	4215	20231031	-69.63	1166	20240624	9.78	2215	-42.21	20240717	1166	9.78	20240624	4215	-69.63	20231031	1166	9.78	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
156	20241002	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	-27	5	-2.05	39246216	30390	149.46	1288	1314	1284	1708	920	1314	1291.42	3.67	0	-833	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	403	-13.84	0.79	12	0.10	-93.00	1625.00	4215	20231031	-69.47	1166	20240624	10.38	2215	-41.90	20240717	1166	10.38	20240624	4215	-69.47	20231031	1166	10.38	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
157	20241002	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-20	5	-1.52	24673460	19081	93.84	1288	1314	1284	1708	920	1314	1293.09	3.67	0	-592	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	405	-13.91	0.80	12	0.06	-93.00	1625.00	4215	20231031	-69.30	1166	20240624	10.98	2215	-41.58	20240717	1166	10.98	20240624	4215	-69.30	20231031	1166	10.98	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
158	20241002	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-21	5	-1.60	24648817	19062	93.75	1288	1314	1284	1708	920	1314	1293.09	3.67	0	-577	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	405	-13.90	0.80	12	0.06	-93.00	1625.00	4215	20231031	-69.32	1166	20240624	10.89	2215	-41.63	20240717	1166	10.89	20240624	4215	-69.32	20231031	1166	10.89	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
159	20241002	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-24	5	-1.83	19000792	14685	72.22	1288	1314	1284	1708	920	1314	1293.89	3.67	0	-876	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	404	-13.87	0.79	12	0.05	-93.00	1625.00	4215	20231031	-69.40	1166	20240624	10.63	2215	-41.76	20240717	1166	10.63	20240624	4215	-69.40	20231031	1166	10.63	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N
160	20241002	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-24	5	-1.83	3516181	2730	13.43	1288	1290	1284	1708	920	1314	1287.98	3.67	0	774	1344	1328	1319	1303	1294	1324	1299	157	394	500	860	1	1	31331669	404	-13.87	0.79	12	0.01	-93.00	1625.00	4215	20231031	-69.40	1166	20240624	10.63	2215	-41.76	20240717	1166	10.63	20240624	4215	-69.40	20231031	1166	10.63	20240624	1.46	N	088290	500	156 억		1149605	N	N	0	N	00	N