KissMeData/099410/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	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-40	5	-1.36	330676805	114368	77.93	2930	2975	2835	3820	2060	2940	2891.34	0.44	0	10959	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	406	8.19	1.12	12	0.82	354.00	2591.00	3150	20240514	-7.94	2025	20240222	43.21	3150	-7.94	20240514	2025	43.21	20240222	3150	-7.94	20240514	2025	43.21	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
3	20241031	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	10	2	0.34	301163780	104271	71.05	2930	2975	2835	3820	2060	2940	2888.28	0.44	0	17729	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	413	8.33	1.14	12	0.74	354.00	2591.00	3150	20240514	-6.35	2025	20240222	45.68	3150	-6.35	20240514	2025	45.68	20240222	3150	-6.35	20240514	2025	45.68	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
4	20241031	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-20	5	-0.68	178882210	62367	42.50	2930	2930	2835	3820	2060	2940	2868.22	0.44	0	12337	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	409	8.25	1.13	12	0.45	354.00	2591.00	3150	20240514	-7.30	2025	20240222	44.20	3150	-7.30	20240514	2025	44.20	20240222	3150	-7.30	20240514	2025	44.20	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
5	20241031	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-45	5	-1.53	165504155	57750	39.35	2930	2930	2835	3820	2060	2940	2865.87	0.44	0	13000	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	405	8.18	1.12	12	0.41	354.00	2591.00	3150	20240514	-8.10	2025	20240222	42.96	3150	-8.10	20240514	2025	42.96	20240222	3150	-8.10	20240514	2025	42.96	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
6	20241031	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-75	5	-2.55	149541290	52182	35.56	2930	2930	2835	3820	2060	2940	2865.76	0.44	0	12025	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	401	8.09	1.11	12	0.37	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
7	20241031	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-55	5	-1.87	140356670	48983	33.38	2930	2930	2835	3820	2060	2940	2865.42	0.44	0	13129	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	404	8.15	1.11	12	0.35	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
8	20241031	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-100	5	-3.40	94572900	32881	22.41	2930	2930	2840	3820	2060	2940	2876.22	0.44	0	6363	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	398	8.02	1.10	12	0.23	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
9	20241031	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-55	5	-1.87	24327600	8408	5.73	2930	2930	2880	3820	2060	2940	2893.39	0.44	0	407	3103	3021	2978	2896	2853	3000	2875	70	880	500	1990	5	1	14000000	404	8.15	1.11	12	0.06	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.65	N	099410	500	70 억		60932	N	N	0	N	00	N
10	20241030	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-120	5	-3.92	436708600	146748	189.16	3060	3060	2935	3975	2145	3060	2975.91	0.51	0	-10347	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	412	8.31	1.13	12	1.05	354.00	2591.00	3150	20240514	-6.67	2025	20240222	45.19	3150	-6.67	20240514	2025	45.19	20240222	3150	-6.67	20240514	2025	45.19	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
11	20241030	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-95	5	-3.10	418191010	140468	181.06	3060	3060	2935	3975	2145	3060	2977.13	0.51	0	-10038	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	415	8.38	1.14	12	1.00	354.00	2591.00	3150	20240514	-5.87	2025	20240222	46.42	3150	-5.87	20240514	2025	46.42	20240222	3150	-5.87	20240514	2025	46.42	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
12	20241030	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-60	5	-1.96	391409050	131460	169.45	3060	3060	2935	3975	2145	3060	2977.40	0.51	0	-9554	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	420	8.47	1.16	12	0.94	354.00	2591.00	3150	20240514	-4.76	2025	20240222	48.15	3150	-4.76	20240514	2025	48.15	20240222	3150	-4.76	20240514	2025	48.15	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
13	20241030	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-95	5	-3.10	329495450	110765	142.78	3060	3060	2935	3975	2145	3060	2974.73	0.51	0	-6233	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	415	8.38	1.14	12	0.79	354.00	2591.00	3150	20240514	-5.87	2025	20240222	46.42	3150	-5.87	20240514	2025	46.42	20240222	3150	-5.87	20240514	2025	46.42	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
14	20241030	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-65	5	-2.12	289832595	97442	125.60	3060	3060	2935	3975	2145	3060	2974.41	0.51	0	-5944	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	419	8.46	1.16	12	0.70	354.00	2591.00	3150	20240514	-4.92	2025	20240222	47.90	3150	-4.92	20240514	2025	47.90	20240222	3150	-4.92	20240514	2025	47.90	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
15	20241030	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-80	5	-2.61	288179130	96888	124.89	3060	3060	2935	3975	2145	3060	2974.35	0.51	0	-5940	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	417	8.42	1.15	12	0.69	354.00	2591.00	3150	20240514	-5.40	2025	20240222	47.16	3150	-5.40	20240514	2025	47.16	20240222	3150	-5.40	20240514	2025	47.16	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
16	20241030	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-75	5	-2.45	216490795	72880	93.94	3060	3060	2935	3975	2145	3060	2970.51	0.51	0	-3930	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	418	8.43	1.15	12	0.52	354.00	2591.00	3150	20240514	-5.24	2025	20240222	47.41	3150	-5.24	20240514	2025	47.41	20240222	3150	-5.24	20240514	2025	47.41	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
17	20241030	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-85	5	-2.78	60345345	19975	25.75	3060	3060	2975	3975	2145	3060	3021.04	0.51	0	865	3146	3102	3041	2997	2936	3125	3020	70	915	500	2080	5	1	14000000	417	8.40	1.15	12	0.14	354.00	2591.00	3150	20240514	-5.56	2025	20240222	46.91	3150	-5.56	20240514	2025	46.91	20240222	3150	-5.56	20240514	2025	46.91	20240222	0.66	N	099410	500	70 억		71279	N	N	0	N	00	N
18	20241029	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	15	2	0.49	235003210	77579	72.81	3045	3085	2980	3955	2135	3045	3029.07	0.54	0	-3654	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	428	8.64	1.18	12	0.55	354.00	2591.00	3150	20240514	-2.86	2025	20240222	51.11	3150	-2.86	20240514	2025	51.11	20240222	3150	-2.86	20240514	2025	51.11	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
19	20241029	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-5	5	-0.16	228308110	75388	70.76	3045	3085	2980	3955	2135	3045	3028.44	0.54	0	-2361	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	426	8.59	1.17	12	0.54	354.00	2591.00	3150	20240514	-3.49	2025	20240222	50.12	3150	-3.49	20240514	2025	50.12	20240222	3150	-3.49	20240514	2025	50.12	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
20	20241029	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-20	5	-0.66	209150830	69077	64.83	3045	3085	2980	3955	2135	3045	3027.79	0.54	0	840	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	424	8.55	1.17	12	0.49	354.00	2591.00	3150	20240514	-3.97	2025	20240222	49.38	3150	-3.97	20240514	2025	49.38	20240222	3150	-3.97	20240514	2025	49.38	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
21	20241029	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-20	5	-0.66	205309465	67806	63.64	3045	3085	2980	3955	2135	3045	3027.90	0.54	0	1556	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	424	8.55	1.17	12	0.48	354.00	2591.00	3150	20240514	-3.97	2025	20240222	49.38	3150	-3.97	20240514	2025	49.38	20240222	3150	-3.97	20240514	2025	49.38	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
22	20241029	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-30	5	-0.99	189649045	62629	58.78	3045	3085	2980	3955	2135	3045	3028.13	0.54	0	3219	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	422	8.52	1.16	12	0.45	354.00	2591.00	3150	20240514	-4.29	2025	20240222	48.89	3150	-4.29	20240514	2025	48.89	20240222	3150	-4.29	20240514	2025	48.89	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
23	20241029	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-45	5	-1.48	181194015	59796	56.12	3045	3085	2980	3955	2135	3045	3030.20	0.54	0	3299	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	420	8.47	1.16	12	0.43	354.00	2591.00	3150	20240514	-4.76	2025	20240222	48.15	3150	-4.76	20240514	2025	48.15	20240222	3150	-4.76	20240514	2025	48.15	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
24	20241029	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	-10	5	-0.33	135930880	44703	41.96	3045	3085	3000	3955	2135	3045	3040.76	0.54	0	3255	3171	3107	3001	2937	2831	3140	2970	70	910	500	2070	5	1	14000000	425	8.57	1.17	12	0.32	354.00	2591.00	3150	20240514	-3.65	2025	20240222	49.88	3150	-3.65	20240514	2025	49.88	20240222	3150	-3.65	20240514	2025	49.88	20240222	0.60	N	099410	500	70 억		74908	N	N	0	N	00	N
25	20241028	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	45	2	1.50	314662175	106547	59.04	3000	3065	2895	3900	2100	3000	2953.27	0.53	0	-1620	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	426	8.60	1.18	12	0.76	354.00	2591.00	3150	20240514	-3.33	2025	20240222	50.37	3150	-3.33	20240514	2025	50.37	20240222	3150	-3.33	20240514	2025	50.37	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
26	20241028	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	10	2	0.33	295393610	100199	55.52	3000	3025	2895	3900	2100	3000	2948.07	0.53	0	-46	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	421	8.50	1.16	12	0.72	354.00	2591.00	3150	20240514	-4.44	2025	20240222	48.64	3150	-4.44	20240514	2025	48.64	20240222	3150	-4.44	20240514	2025	48.64	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
27	20241028	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-15	5	-0.50	238019495	81066	44.92	3000	3000	2895	3900	2100	3000	2936.12	0.53	0	-703	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	418	8.43	1.15	12	0.58	354.00	2591.00	3150	20240514	-5.24	2025	20240222	47.41	3150	-5.24	20240514	2025	47.41	20240222	3150	-5.24	20240514	2025	47.41	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
28	20241028	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-55	5	-1.83	185362550	63184	35.01	3000	3000	2895	3900	2100	3000	2933.69	0.53	0	-2179	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	412	8.32	1.14	12	0.45	354.00	2591.00	3150	20240514	-6.51	2025	20240222	45.43	3150	-6.51	20240514	2025	45.43	20240222	3150	-6.51	20240514	2025	45.43	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
29	20241028	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-100	5	-3.33	143182405	48801	27.04	3000	3000	2900	3900	2100	3000	2934.00	0.53	0	-4671	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	406	8.19	1.12	12	0.35	354.00	2591.00	3150	20240514	-7.94	2025	20240222	43.21	3150	-7.94	20240514	2025	43.21	20240222	3150	-7.94	20240514	2025	43.21	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
30	20241028	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-90	5	-3.00	120460605	41007	22.72	3000	3000	2905	3900	2100	3000	2937.55	0.53	0	-4760	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	407	8.22	1.12	12	0.29	354.00	2591.00	3150	20240514	-7.62	2025	20240222	43.70	3150	-7.62	20240514	2025	43.70	20240222	3150	-7.62	20240514	2025	43.70	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
31	20241028	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-70	5	-2.33	82010190	27845	15.43	3000	3000	2925	3900	2100	3000	2945.23	0.53	0	-2884	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	410	8.28	1.13	12	0.20	354.00	2591.00	3150	20240514	-6.98	2025	20240222	44.69	3150	-6.98	20240514	2025	44.69	20240222	3150	-6.98	20240514	2025	44.69	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
32	20241028	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-30	5	-1.00	4324945	1452	0.80	3000	3000	2970	3900	2100	3000	2978.52	0.53	0	-109	3210	3105	3025	2920	2840	3065	2880	70	900	500	2040	5	1	14000000	416	8.39	1.15	12	0.01	354.00	2591.00	3150	20240514	-5.71	2025	20240222	46.67	3150	-5.71	20240514	2025	46.67	20240222	3150	-5.71	20240514	2025	46.67	20240222	0.48	N	099410	500	70 억		74682	N	N	0	N	00	N
33	20241025	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-50	5	-1.64	550853940	180420	160.50	3020	3130	2945	3965	2135	3050	3053.18	0.57	0	-4548	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	420	8.47	1.16	12	1.29	354.00	2591.00	3150	20240514	-4.76	2025	20240222	48.15	3150	-4.76	20240514	2025	48.15	20240222	3150	-4.76	20240514	2025	48.15	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
34	20241025	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-65	5	-2.13	516777015	169036	150.37	3020	3130	2945	3965	2135	3050	3057.20	0.57	0	3161	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	418	8.43	1.15	12	1.21	354.00	2591.00	3150	20240514	-5.24	2025	20240222	47.41	3150	-5.24	20240514	2025	47.41	20240222	3150	-5.24	20240514	2025	47.41	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
35	20241025	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-70	5	-2.30	464019385	151333	134.63	3020	3130	2980	3965	2135	3050	3066.21	0.57	0	4949	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	417	8.42	1.15	12	1.08	354.00	2591.00	3150	20240514	-5.40	2025	20240222	47.16	3150	-5.40	20240514	2025	47.16	20240222	3150	-5.40	20240514	2025	47.16	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
36	20241025	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	5	2	0.16	375181925	121878	108.42	3020	3130	2980	3965	2135	3050	3078.34	0.57	0	-985	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	428	8.63	1.18	12	0.87	354.00	2591.00	3150	20240514	-3.02	2025	20240222	50.86	3150	-3.02	20240514	2025	50.86	20240222	3150	-3.02	20240514	2025	50.86	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
37	20241025	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	45	2	1.48	317916235	103247	91.85	3020	3130	2980	3965	2135	3050	3079.18	0.57	0	-2903	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	433	8.74	1.19	12	0.74	354.00	2591.00	3150	20240514	-1.75	2025	20240222	52.84	3150	-1.75	20240514	2025	52.84	20240222	3150	-1.75	20240514	2025	52.84	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
38	20241025	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	30	2	0.98	221781770	72300	64.32	3020	3120	2980	3965	2135	3050	3067.52	0.57	0	-3304	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	431	8.70	1.19	12	0.52	354.00	2591.00	3150	20240514	-2.22	2025	20240222	52.10	3150	-2.22	20240514	2025	52.10	20240222	3150	-2.22	20240514	2025	52.10	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
39	20241025	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	15	2	0.49	91504570	30127	26.80	3020	3070	2980	3965	2135	3050	3037.29	0.57	0	6118	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	429	8.66	1.18	12	0.22	354.00	2591.00	3150	20240514	-2.70	2025	20240222	51.36	3150	-2.70	20240514	2025	51.36	20240222	3150	-2.70	20240514	2025	51.36	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
40	20241025	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-55	5	-1.80	7587460	2528	2.25	3020	3050	2990	3965	2135	3050	3001.37	0.57	0	319	3126	3087	3011	2972	2896	3107	2992	70	915	500	2070	5	1	14000000	419	8.46	1.16	12	0.02	354.00	2591.00	3150	20240514	-4.92	2025	20240222	47.90	3150	-4.92	20240514	2025	47.90	20240222	3150	-4.92	20240514	2025	47.90	20240222	0.47	N	099410	500	70 억		80452	N	N	0	N	00	N
41	20241024	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	10	2	0.33	333777280	111683	34.83	3015	3050	2935	3950	2130	3040	2988.60	0.70	0	-17667	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	427	8.62	1.18	12	0.80	354.00	2591.00	3150	20240514	-3.17	2025	20240222	50.62	3150	-3.17	20240514	2025	50.62	20240222	3150	-3.17	20240514	2025	50.62	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
42	20241024	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	0	3	0.00	329265975	110203	34.37	3015	3050	2935	3950	2130	3040	2987.81	0.70	0	-17548	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	426	8.59	1.17	12	0.79	354.00	2591.00	3150	20240514	-3.49	2025	20240222	50.12	3150	-3.49	20240514	2025	50.12	20240222	3150	-3.49	20240514	2025	50.12	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
43	20241024	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-15	5	-0.49	241799515	81307	25.36	3015	3025	2935	3950	2130	3040	2973.91	0.70	0	-20537	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	424	8.55	1.17	12	0.58	354.00	2591.00	3150	20240514	-3.97	2025	20240222	49.38	3150	-3.97	20240514	2025	49.38	20240222	3150	-3.97	20240514	2025	49.38	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
44	20241024	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-90	5	-2.96	160638380	54184	16.90	3015	3020	2935	3950	2130	3040	2964.68	0.70	0	-17673	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	413	8.33	1.14	12	0.39	354.00	2591.00	3150	20240514	-6.35	2025	20240222	45.68	3150	-6.35	20240514	2025	45.68	20240222	3150	-6.35	20240514	2025	45.68	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
45	20241024	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-90	5	-2.96	126569280	42626	13.29	3015	3020	2945	3950	2130	3040	2969.30	0.70	0	-14250	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	413	8.33	1.14	12	0.30	354.00	2591.00	3150	20240514	-6.35	2025	20240222	45.68	3150	-6.35	20240514	2025	45.68	20240222	3150	-6.35	20240514	2025	45.68	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
46	20241024	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-85	5	-2.80	108881260	36633	11.43	3015	3020	2955	3950	2130	3040	2972.22	0.70	0	-11362	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	414	8.35	1.14	12	0.26	354.00	2591.00	3150	20240514	-6.19	2025	20240222	45.93	3150	-6.19	20240514	2025	45.93	20240222	3150	-6.19	20240514	2025	45.93	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
47	20241024	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-60	5	-1.97	73789005	24794	7.73	3015	3020	2965	3950	2130	3040	2976.08	0.70	0	-3924	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	417	8.42	1.15	12	0.18	354.00	2591.00	3150	20240514	-5.40	2025	20240222	47.16	3150	-5.40	20240514	2025	47.16	20240222	3150	-5.40	20240514	2025	47.16	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
48	20241024	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-25	5	-0.82	19662925	6578	2.05	3015	3020	2980	3950	2130	3040	2989.20	0.70	0	651	3170	3105	2980	2915	2790	3137	2947	70	910	500	2060	5	1	14000000	422	8.52	1.16	12	0.05	354.00	2591.00	3150	20240514	-4.29	2025	20240222	48.89	3150	-4.29	20240514	2025	48.89	20240222	3150	-4.29	20240514	2025	48.89	20240222	0.50	N	099410	500	70 억		97816	N	N	0	N	00	N
49	20241023	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	160	2	5.56	961027675	320357	554.01	2855	3045	2855	3740	2020	2880	2999.80	0.58	0	16355	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	426	8.59	1.17	12	2.29	354.00	2591.00	3150	20240514	-3.49	2025	20240222	50.12	3150	-3.49	20240514	2025	50.12	20240222	3150	-3.49	20240514	2025	50.12	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
50	20241023	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	135	2	4.69	927936535	309436	535.12	2855	3045	2855	3740	2020	2880	2998.80	0.58	0	16746	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	422	8.52	1.16	12	2.21	354.00	2591.00	3150	20240514	-4.29	2025	20240222	48.89	3150	-4.29	20240514	2025	48.89	20240222	3150	-4.29	20240514	2025	48.89	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
51	20241023	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	120	2	4.17	839285620	279843	483.95	2855	3045	2855	3740	2020	2880	2999.13	0.58	0	19307	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	420	8.47	1.16	12	2.00	354.00	2591.00	3150	20240514	-4.76	2025	20240222	48.15	3150	-4.76	20240514	2025	48.15	20240222	3150	-4.76	20240514	2025	48.15	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
52	20241023	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	140	2	4.86	785768460	262038	453.16	2855	3045	2855	3740	2020	2880	2998.68	0.58	0	15672	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	423	8.53	1.17	12	1.87	354.00	2591.00	3150	20240514	-4.13	2025	20240222	49.14	3150	-4.13	20240514	2025	49.14	20240222	3150	-4.13	20240514	2025	49.14	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
53	20241023	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	150	2	5.21	696548390	232543	402.15	2855	3045	2855	3740	2020	2880	2995.35	0.58	0	10978	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	424	8.56	1.17	12	1.66	354.00	2591.00	3150	20240514	-3.81	2025	20240222	49.63	3150	-3.81	20240514	2025	49.63	20240222	3150	-3.81	20240514	2025	49.63	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
54	20241023	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	130	2	4.51	652976545	218146	377.25	2855	3045	2855	3740	2020	2880	2993.30	0.58	0	11454	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	421	8.50	1.16	12	1.56	354.00	2591.00	3150	20240514	-4.44	2025	20240222	48.64	3150	-4.44	20240514	2025	48.64	20240222	3150	-4.44	20240514	2025	48.64	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
55	20241023	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	115	2	3.99	349262845	117176	202.64	2855	3030	2855	3740	2020	2880	2980.67	0.58	0	2792	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	419	8.46	1.16	12	0.84	354.00	2591.00	3150	20240514	-4.92	2025	20240222	47.90	3150	-4.92	20240514	2025	47.90	20240222	3150	-4.92	20240514	2025	47.90	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
56	20241023	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-25	5	-0.87	1707075	596	1.03	2855	2865	2855	3740	2020	2880	2864.22	0.58	0	344	2980	2930	2865	2815	2750	2897	2782	70	860	500	1950	5	1	14000000	400	8.06	1.10	12	0.00	354.00	2591.00	3150	20240514	-9.37	2025	20240222	40.99	3150	-9.37	20240514	2025	40.99	20240222	3150	-9.37	20240514	2025	40.99	20240222	0.49	N	099410	500	70 억		81627	N	N	0	N	00	N
57	20241022	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-30	5	-1.03	164836980	57824	55.18	2910	2915	2800	3780	2040	2910	2850.59	0.66	0	-11359	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	403	8.14	1.11	12	0.41	354.00	2591.00	3150	20240514	-8.57	2025	20240222	42.22	3150	-8.57	20240514	2025	42.22	20240222	3150	-8.57	20240514	2025	42.22	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
58	20241022	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-70	5	-2.41	157456630	55239	52.72	2910	2915	2800	3780	2040	2910	2850.46	0.66	0	-10997	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	398	8.02	1.10	12	0.39	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
59	20241022	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-65	5	-2.23	150247005	52707	50.30	2910	2915	2800	3780	2040	2910	2850.61	0.66	0	-10723	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	398	8.04	1.10	12	0.38	354.00	2591.00	3150	20240514	-9.68	2025	20240222	40.49	3150	-9.68	20240514	2025	40.49	20240222	3150	-9.68	20240514	2025	40.49	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
60	20241022	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-70	5	-2.41	144218835	50584	48.27	2910	2915	2800	3780	2040	2910	2851.08	0.66	0	-10143	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	398	8.02	1.10	12	0.36	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
61	20241022	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-70	5	-2.41	136637275	47915	45.73	2910	2915	2800	3780	2040	2910	2851.66	0.66	0	-9612	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	398	8.02	1.10	12	0.34	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
62	20241022	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-80	5	-2.75	128501480	45051	42.99	2910	2915	2800	3780	2040	2910	2852.36	0.66	0	-7989	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	396	7.99	1.09	12	0.32	354.00	2591.00	3150	20240514	-10.16	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3150	-10.16	20240514	2025	39.75	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
63	20241022	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-55	5	-1.89	66568620	23115	22.06	2910	2915	2845	3780	2040	2910	2879.89	0.66	0	-6193	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	400	8.06	1.10	12	0.17	354.00	2591.00	3150	20240514	-9.37	2025	20240222	40.99	3150	-9.37	20240514	2025	40.99	20240222	3150	-9.37	20240514	2025	40.99	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
64	20241022	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-25	5	-0.86	2270660	784	0.75	2910	2910	2885	3780	2040	2910	2896.25	0.66	0	-552	3043	2976	2853	2786	2663	3010	2820	70	870	500	1970	5	1	14000000	404	8.15	1.11	12	0.01	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.45	N	099410	500	70 억		92667	N	N	0	N	00	N
65	20241021	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	115	2	4.11	298757315	104780	108.47	2800	2920	2730	3630	1960	2795	2851.28	0.51	0	21247	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	407	8.22	1.12	12	0.75	354.00	2591.00	3150	20240514	-7.62	2025	20240222	43.70	3150	-7.62	20240514	2025	43.70	20240222	3150	-7.62	20240514	2025	43.70	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
66	20241021	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	105	2	3.76	295082525	103515	107.17	2800	2920	2730	3630	1960	2795	2850.63	0.51	0	20719	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	406	8.19	1.12	12	0.74	354.00	2591.00	3150	20240514	-7.94	2025	20240222	43.21	3150	-7.94	20240514	2025	43.21	20240222	3150	-7.94	20240514	2025	43.21	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
67	20241021	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	115	2	4.11	239470970	84370	87.34	2800	2920	2730	3630	1960	2795	2838.34	0.51	0	20690	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	407	8.22	1.12	12	0.60	354.00	2591.00	3150	20240514	-7.62	2025	20240222	43.70	3150	-7.62	20240514	2025	43.70	20240222	3150	-7.62	20240514	2025	43.70	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
68	20241021	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	95	2	3.40	221245740	78077	80.83	2800	2920	2730	3630	1960	2795	2833.69	0.51	0	19465	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	405	8.16	1.12	12	0.56	354.00	2591.00	3150	20240514	-8.25	2025	20240222	42.72	3150	-8.25	20240514	2025	42.72	20240222	3150	-8.25	20240514	2025	42.72	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
69	20241021	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	85	2	3.04	202462490	71572	74.10	2800	2920	2730	3630	1960	2795	2828.79	0.51	0	16666	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	403	8.14	1.11	12	0.51	354.00	2591.00	3150	20240514	-8.57	2025	20240222	42.22	3150	-8.57	20240514	2025	42.22	20240222	3150	-8.57	20240514	2025	42.22	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
70	20241021	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	75	2	2.68	135672855	48414	50.12	2800	2880	2730	3630	1960	2795	2802.35	0.51	0	2597	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	402	8.11	1.11	12	0.35	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
71	20241021	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	20	2	0.72	87088680	31373	32.48	2800	2815	2730	3630	1960	2795	2775.91	0.51	0	1135	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	394	7.95	1.09	12	0.22	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
72	20241021	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-40	5	-1.43	23953465	8619	8.92	2800	2805	2755	3630	1960	2795	2779.15	0.51	0	-617	2961	2877	2816	2732	2671	2847	2702	70	835	500	1900	5	1	14000000	386	7.78	1.06	12	0.06	354.00	2591.00	3150	20240514	-12.54	2025	20240222	36.05	3150	-12.54	20240514	2025	36.05	20240222	3150	-12.54	20240514	2025	36.05	20240222	0.44	N	099410	500	70 억		71687	N	N	0	N	00	N
73	20241018	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-75	5	-2.61	270029710	96427	172.97	2870	2900	2755	3730	2010	2870	2800.35	0.51	0	163	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	391	7.90	1.08	12	0.69	354.00	2591.00	3150	20240514	-11.27	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
74	20241018	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-85	5	-2.96	254566790	90892	163.04	2870	2900	2755	3730	2010	2870	2800.76	0.51	0	531	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	390	7.87	1.07	12	0.65	354.00	2591.00	3150	20240514	-11.59	2025	20240222	37.53	3150	-11.59	20240514	2025	37.53	20240222	3150	-11.59	20240514	2025	37.53	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
75	20241018	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-95	5	-3.31	207667025	73960	132.67	2870	2900	2775	3730	2010	2870	2807.83	0.51	0	-4134	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	389	7.84	1.07	12	0.53	354.00	2591.00	3150	20240514	-11.90	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3150	-11.90	20240514	2025	37.04	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
76	20241018	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-75	5	-2.61	138041180	49009	87.91	2870	2900	2790	3730	2010	2870	2816.65	0.51	0	-3002	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	391	7.90	1.08	12	0.35	354.00	2591.00	3150	20240514	-11.27	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
77	20241018	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-70	5	-2.44	102445950	36287	65.09	2870	2900	2790	3730	2010	2870	2823.21	0.51	0	-5533	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	392	7.91	1.08	12	0.26	354.00	2591.00	3150	20240514	-11.11	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
78	20241018	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-35	5	-1.22	94220525	33352	59.83	2870	2900	2790	3730	2010	2870	2825.03	0.51	0	-6029	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	397	8.01	1.09	12	0.24	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
79	20241018	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-20	5	-0.70	27823755	9744	17.48	2870	2900	2815	3730	2010	2870	2855.48	0.51	0	-4727	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	399	8.05	1.10	12	0.07	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
80	20241018	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	0	3	0.00	1483790	517	0.93	2870	2870	2870	3730	2010	2870	2870.00	0.51	0	-430	2976	2922	2866	2812	2756	2895	2785	70	860	500	1950	5	1	14000000	402	8.11	1.11	12	0.00	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.43	N	099410	500	70 억		71319	N	N	0	N	00	N
81	20241017	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	30	2	1.06	159289985	55746	79.60	2920	2920	2810	3690	1990	2840	2857.42	0.45	0	7483	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	402	8.11	1.11	12	0.40	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
82	20241017	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	35	2	1.23	137962745	48306	68.97	2920	2920	2810	3690	1990	2840	2856.02	0.45	0	7261	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	403	8.12	1.11	12	0.35	354.00	2591.00	3150	20240514	-8.73	2025	20240222	41.98	3150	-8.73	20240514	2025	41.98	20240222	3150	-8.73	20240514	2025	41.98	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
83	20241017	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	25	2	0.88	135559845	47469	67.78	2920	2920	2810	3690	1990	2840	2855.76	0.45	0	7139	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	401	8.09	1.11	12	0.34	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
84	20241017	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	25	2	0.88	104301995	36505	52.12	2920	2920	2810	3690	1990	2840	2857.20	0.45	0	6363	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	401	8.09	1.11	12	0.26	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
85	20241017	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	0	3	0.00	92888290	32501	46.41	2920	2920	2810	3690	1990	2840	2858.01	0.45	0	5426	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	398	8.02	1.10	12	0.23	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
86	20241017	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	20	2	0.70	81582655	28529	40.74	2920	2920	2810	3690	1990	2840	2859.64	0.45	0	5290	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	400	8.08	1.10	12	0.20	354.00	2591.00	3150	20240514	-9.21	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3150	-9.21	20240514	2025	41.23	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
87	20241017	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	20	2	0.70	45663185	15892	22.69	2920	2920	2845	3690	1990	2840	2873.34	0.45	0	4387	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	400	8.08	1.10	12	0.11	354.00	2591.00	3150	20240514	-9.21	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3150	-9.21	20240514	2025	41.23	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
88	20241017	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	80	2	2.82	11197445	3846	5.49	2920	2920	2870	3690	1990	2840	2911.45	0.45	0	-541	2953	2896	2843	2786	2733	2925	2815	70	850	500	1930	5	1	14000000	409	8.25	1.13	12	0.03	354.00	2591.00	3150	20240514	-7.30	2025	20240222	44.20	3150	-7.30	20240514	2025	44.20	20240222	3150	-7.30	20240514	2025	44.20	20240222	0.44	N	099410	500	70 억		63460	N	N	0	N	00	N
89	20241016	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	198416965	70003	44.28	2830	2900	2790	3685	1985	2835	2834.41	0.46	0	-1766	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	398	8.02	1.10	12	0.50	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
90	20241016	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-10	5	-0.35	174374215	61522	38.92	2830	2900	2790	3685	1985	2835	2834.34	0.46	0	-3655	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	396	7.98	1.09	12	0.44	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
91	20241016	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	132080955	46532	29.43	2830	2900	2790	3685	1985	2835	2838.50	0.46	0	-3323	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	397	8.01	1.09	12	0.33	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
92	20241016	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	131615580	46368	29.33	2830	2900	2790	3685	1985	2835	2838.50	0.46	0	-3323	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	397	8.01	1.09	12	0.33	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
93	20241016	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	85927780	30244	19.13	2830	2900	2790	3685	1985	2835	2841.15	0.46	0	-7216	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	398	8.02	1.10	12	0.22	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
94	20241016	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-10	5	-0.35	75530180	26579	16.81	2830	2900	2790	3685	1985	2835	2841.72	0.46	0	-6015	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	396	7.98	1.09	12	0.19	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
95	20241016	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	15	2	0.53	42214785	14846	9.39	2830	2900	2790	3685	1985	2835	2843.51	0.46	0	-4353	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	399	8.05	1.10	12	0.11	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
96	20241016	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	1174700	417	0.26	2830	2830	2805	3685	1985	2835	2817.03	0.46	0	-316	2981	2907	2861	2787	2741	2945	2825	70	850	500	1920	5	1	14000000	396	7.99	1.09	12	0.00	354.00	2591.00	3150	20240514	-10.16	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3150	-10.16	20240514	2025	39.75	20240222	0.43	N	099410	500	70 억		64887	N	N	0	N	00	N
97	20241015	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	20	2	0.71	454167720	158087	248.80	2830	2935	2815	3655	1975	2815	2872.94	0.54	0	-10498	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	397	8.01	1.09	12	1.13	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
98	20241015	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	50	2	1.78	447123920	155603	244.89	2830	2935	2815	3655	1975	2815	2873.49	0.54	0	-10030	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	401	8.09	1.11	12	1.11	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
99	20241015	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	20	2	0.71	422600355	146953	231.27	2830	2935	2825	3655	1975	2815	2875.75	0.54	0	-7455	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	397	8.01	1.09	12	1.05	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
100	20241015	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	25	2	0.89	419792515	145964	229.72	2830	2935	2825	3655	1975	2815	2876.00	0.54	0	-6629	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	398	8.02	1.10	12	1.04	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
101	20241015	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	20	2	0.71	407675365	141685	222.98	2830	2935	2830	3655	1975	2815	2877.34	0.54	0	-6547	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	397	8.01	1.09	12	1.01	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
102	20241015	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	90	2	3.20	252797590	88160	138.75	2830	2905	2830	3655	1975	2815	2867.49	0.54	0	-14482	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	407	8.21	1.12	12	0.63	354.00	2591.00	3150	20240514	-7.78	2025	20240222	43.46	3150	-7.78	20240514	2025	43.46	20240222	3150	-7.78	20240514	2025	43.46	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
103	20241015	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	35	2	1.24	127206810	44563	70.13	2830	2880	2830	3655	1975	2815	2854.54	0.54	0	-16022	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	399	8.05	1.10	12	0.32	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
104	20241015	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	55	2	1.95	9934740	3472	5.46	2830	2880	2830	3655	1975	2815	2861.39	0.54	0	-1914	2958	2886	2798	2726	2638	2922	2762	70	840	500	1910	5	1	14000000	402	8.11	1.11	12	0.02	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.42	N	099410	500	70 억		75503	N	N	0	N	00	N
105	20241014	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	120	2	4.45	176802665	63541	122.91	2710	2870	2710	3500	1890	2695	2782.48	0.50	0	2182	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	394	7.95	1.09	12	0.45	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
106	20241014	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	105	2	3.90	172033330	61844	119.62	2710	2870	2710	3500	1890	2695	2781.73	0.50	0	2519	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	392	7.91	1.08	12	0.44	354.00	2591.00	3150	20240514	-11.11	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
107	20241014	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	110	2	4.08	165539095	59516	115.12	2710	2870	2710	3500	1890	2695	2781.42	0.50	0	1807	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	393	7.92	1.08	12	0.43	354.00	2591.00	3150	20240514	-10.95	2025	20240222	38.52	3150	-10.95	20240514	2025	38.52	20240222	3150	-10.95	20240514	2025	38.52	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
108	20241014	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	75	2	2.78	137418330	49374	95.50	2710	2870	2710	3500	1890	2695	2783.21	0.50	0	1605	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	388	7.82	1.07	12	0.35	354.00	2591.00	3150	20240514	-12.06	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3150	-12.06	20240514	2025	36.79	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
109	20241014	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	105	2	3.90	121305585	43570	84.28	2710	2870	2710	3500	1890	2695	2784.15	0.50	0	-233	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	392	7.91	1.08	12	0.31	354.00	2591.00	3150	20240514	-11.11	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
110	20241014	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	85	2	3.15	69097645	25070	48.49	2710	2785	2710	3500	1890	2695	2756.19	0.50	0	1467	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	389	7.85	1.07	12	0.18	354.00	2591.00	3150	20240514	-11.75	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3150	-11.75	20240514	2025	37.28	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
111	20241014	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	60	2	2.23	46943345	17070	33.02	2710	2775	2710	3500	1890	2695	2750.05	0.50	0	1791	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	386	7.78	1.06	12	0.12	354.00	2591.00	3150	20240514	-12.54	2025	20240222	36.05	3150	-12.54	20240514	2025	36.05	20240222	3150	-12.54	20240514	2025	36.05	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
112	20241014	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	40	2	1.48	4405260	1611	3.12	2710	2745	2710	3500	1890	2695	2734.49	0.50	0	-392	2875	2785	2740	2650	2605	2762	2627	70	805	500	1830	5	1	14000000	383	7.73	1.06	12	0.01	354.00	2591.00	3150	20240514	-13.17	2025	20240222	35.06	3150	-13.17	20240514	2025	35.06	20240222	3150	-13.17	20240514	2025	35.06	20240222	0.42	N	099410	500	70 억		69580	N	N	0	N	00	N
113	20241011	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-95	5	-3.41	141524415	51697	53.29	2790	2830	2695	3625	1955	2790	2737.76	0.57	0	-10385	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	377	7.61	1.04	12	0.37	354.00	2591.00	3150	20240514	-14.44	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3150	-14.44	20240514	2025	33.09	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
114	20241011	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-80	5	-2.87	128331650	46806	48.24	2790	2830	2695	3625	1955	2790	2741.78	0.57	0	-9995	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	379	7.66	1.05	12	0.33	354.00	2591.00	3150	20240514	-13.97	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3150	-13.97	20240514	2025	33.83	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
115	20241011	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-80	5	-2.87	108568980	39501	40.71	2790	2830	2700	3625	1955	2790	2748.51	0.57	0	-6384	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	379	7.66	1.05	12	0.28	354.00	2591.00	3150	20240514	-13.97	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3150	-13.97	20240514	2025	33.83	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
116	20241011	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-70	5	-2.51	94187330	34191	35.24	2790	2830	2710	3625	1955	2790	2754.74	0.57	0	-5204	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	381	7.68	1.05	12	0.24	354.00	2591.00	3150	20240514	-13.65	2025	20240222	34.32	3150	-13.65	20240514	2025	34.32	20240222	3150	-13.65	20240514	2025	34.32	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
117	20241011	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-55	5	-1.97	70710990	25565	26.35	2790	2830	2735	3625	1955	2790	2765.93	0.57	0	-5175	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	383	7.73	1.06	12	0.18	354.00	2591.00	3150	20240514	-13.17	2025	20240222	35.06	3150	-13.17	20240514	2025	35.06	20240222	3150	-13.17	20240514	2025	35.06	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
118	20241011	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-15	5	-0.54	39991220	14400	14.84	2790	2830	2755	3625	1955	2790	2777.17	0.57	0	-4811	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	389	7.84	1.07	12	0.10	354.00	2591.00	3150	20240514	-11.90	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3150	-11.90	20240514	2025	37.04	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
119	20241011	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	0	3	0.00	37428940	13478	13.89	2790	2830	2755	3625	1955	2790	2777.04	0.57	0	-4559	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	391	7.88	1.08	12	0.10	354.00	2591.00	3150	20240514	-11.43	2025	20240222	37.78	3150	-11.43	20240514	2025	37.78	20240222	3150	-11.43	20240514	2025	37.78	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
120	20241011	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	25	2	0.90	220915	79	0.08	2790	2830	2790	3625	1955	2790	2796.39	0.57	0	-20	3000	2895	2835	2730	2670	2865	2700	70	835	500	1890	5	1	14000000	394	7.95	1.09	12	0.00	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.40	N	099410	500	70 억		79943	N	N	0	N	00	N
121	20241010	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-75	5	-2.62	270764230	96718	156.70	2870	2940	2775	3720	2010	2865	2799.52	0.43	0	20305	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	391	7.88	1.08	12	0.69	354.00	2591.00	3150	20240514	-11.43	2025	20240222	37.78	3150	-11.43	20240514	2025	37.78	20240222	3150	-11.43	20240514	2025	37.78	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
122	20241010	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-65	5	-2.27	264078505	94322	152.82	2870	2940	2775	3720	2010	2865	2799.76	0.43	0	20491	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	392	7.91	1.08	12	0.67	354.00	2591.00	3150	20240514	-11.11	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
123	20241010	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-50	5	-1.75	258543470	92345	149.62	2870	2940	2775	3720	2010	2865	2799.76	0.43	0	20588	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	394	7.95	1.09	12	0.66	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
124	20241010	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-45	5	-1.57	256608280	91658	148.51	2870	2940	2775	3720	2010	2865	2799.63	0.43	0	20573	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	395	7.97	1.09	12	0.65	354.00	2591.00	3150	20240514	-10.48	2025	20240222	39.26	3150	-10.48	20240514	2025	39.26	20240222	3150	-10.48	20240514	2025	39.26	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
125	20241010	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-45	5	-1.57	247873015	88545	143.46	2870	2940	2775	3720	2010	2865	2799.40	0.43	0	20533	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	395	7.97	1.09	12	0.63	354.00	2591.00	3150	20240514	-10.48	2025	20240222	39.26	3150	-10.48	20240514	2025	39.26	20240222	3150	-10.48	20240514	2025	39.26	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
126	20241010	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-70	5	-2.44	231609085	82773	134.11	2870	2940	2775	3720	2010	2865	2798.12	0.43	0	24046	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	391	7.90	1.08	12	0.59	354.00	2591.00	3150	20240514	-11.27	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
127	20241010	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-40	5	-1.40	175645050	62618	101.45	2870	2940	2775	3720	2010	2865	2805.02	0.43	0	8657	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	396	7.98	1.09	12	0.45	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
128	20241010	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	15	2	0.52	7656180	2659	4.31	2870	2940	2850	3720	2010	2865	2879.35	0.43	0	-1188	2945	2905	2865	2825	2785	2885	2805	70	855	500	1940	5	1	14000000	403	8.14	1.11	12	0.02	354.00	2591.00	3150	20240514	-8.57	2025	20240222	42.22	3150	-8.57	20240514	2025	42.22	20240222	3150	-8.57	20240514	2025	42.22	20240222	0.36	N	099410	500	70 억		59638	N	N	0	N	00	N
129	20241008	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-20	5	-0.69	175261465	61300	26.23	2900	2905	2825	3750	2020	2885	2859.08	0.48	0	-7244	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	401	8.09	1.11	12	0.44	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
130	20241008	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-45	5	-1.56	157088870	54910	23.50	2900	2905	2825	3750	2020	2885	2860.84	0.48	0	-6502	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	398	8.02	1.10	12	0.39	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
131	20241008	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-35	5	-1.21	135144655	47178	20.19	2900	2905	2825	3750	2020	2885	2864.57	0.48	0	-6736	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	399	8.05	1.10	12	0.34	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
132	20241008	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-20	5	-0.69	120069865	41900	17.93	2900	2905	2825	3750	2020	2885	2865.63	0.48	0	-6243	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	401	8.09	1.11	12	0.30	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
133	20241008	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-35	5	-1.21	85812605	29837	12.77	2900	2905	2825	3750	2020	2885	2876.05	0.48	0	-6943	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	399	8.05	1.10	12	0.21	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
134	20241008	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-35	5	-1.21	79458930	27609	11.81	2900	2905	2825	3750	2020	2885	2878.01	0.48	0	-6352	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	399	8.05	1.10	12	0.20	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
135	20241008	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-35	5	-1.21	47667520	16536	7.08	2900	2905	2840	3750	2020	2885	2882.65	0.48	0	-4975	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	399	8.05	1.10	12	0.12	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
136	20241008	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	10	2	0.35	20909695	7231	3.09	2900	2905	2850	3750	2020	2885	2891.67	0.48	0	-1601	2968	2926	2858	2816	2748	2947	2837	70	865	500	1960	5	1	14000000	405	8.18	1.12	12	0.05	354.00	2591.00	3150	20240514	-8.10	2025	20240222	42.96	3150	-8.10	20240514	2025	42.96	20240222	3150	-8.10	20240514	2025	42.96	20240222	0.36	N	099410	500	70 억		66874	N	N	0	N	00	N
137	20241007	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	75	2	2.67	661064015	233164	68.62	2820	2900	2790	3650	1970	2810	2835.19	0.48	0	-1155	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	404	8.15	1.11	12	1.67	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
138	20241007	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	75	2	2.67	649531545	229151	67.44	2820	2900	2790	3650	1970	2810	2834.51	0.48	0	-731	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	404	8.15	1.11	12	1.64	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
139	20241007	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	85	2	3.02	617294120	217971	64.15	2820	2900	2790	3650	1970	2810	2832.00	0.48	0	-1032	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	405	8.18	1.12	12	1.56	354.00	2591.00	3150	20240514	-8.10	2025	20240222	42.96	3150	-8.10	20240514	2025	42.96	20240222	3150	-8.10	20240514	2025	42.96	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
140	20241007	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	497138335	176324	51.89	2820	2885	2790	3650	1970	2810	2819.46	0.48	0	-1802	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	393	7.94	1.08	12	1.26	354.00	2591.00	3150	20240514	-10.79	2025	20240222	38.77	3150	-10.79	20240514	2025	38.77	20240222	3150	-10.79	20240514	2025	38.77	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
141	20241007	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	75	2	2.67	280350960	99303	29.22	2820	2885	2790	3650	1970	2810	2823.19	0.48	0	-7178	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	404	8.15	1.11	12	0.71	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
142	20241007	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	35	2	1.25	241308250	85648	25.21	2820	2865	2790	3650	1970	2810	2817.44	0.48	0	-4665	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	398	8.04	1.10	12	0.61	354.00	2591.00	3150	20240514	-9.68	2025	20240222	40.49	3150	-9.68	20240514	2025	40.49	20240222	3150	-9.68	20240514	2025	40.49	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
143	20241007	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	5	2	0.18	182522100	64789	19.07	2820	2865	2790	3650	1970	2810	2817.18	0.48	0	-5443	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	394	7.95	1.09	12	0.46	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
144	20241007	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	5	2	0.18	33060425	11746	3.46	2820	2835	2790	3650	1970	2810	2814.61	0.48	0	-3868	3063	2936	2803	2676	2543	3000	2740	70	840	500	1910	5	1	14000000	394	7.95	1.09	12	0.08	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.36	N	099410	500	70 억		67766	N	N	0	N	00	N
145	20241004	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	140	2	5.24	957149140	339749	877.25	2670	2930	2670	3470	1870	2670	2817.23	0.49	0	-1606	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	393	7.94	1.08	12	2.43	354.00	2591.00	3150	20240514	-10.79	2025	20240222	38.77	3150	-10.79	20240514	2025	38.77	20240222	3150	-10.79	20240514	2025	38.77	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
146	20241004	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	110	2	4.12	949044005	336856	869.78	2670	2930	2670	3470	1870	2670	2817.36	0.49	0	-1324	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	389	7.85	1.07	12	2.41	354.00	2591.00	3150	20240514	-11.75	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3150	-11.75	20240514	2025	37.28	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
147	20241004	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	90	2	3.37	893800715	317002	818.51	2670	2930	2670	3470	1870	2670	2819.54	0.49	0	-3125	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	386	7.80	1.07	12	2.26	354.00	2591.00	3150	20240514	-12.38	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3150	-12.38	20240514	2025	36.30	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
148	20241004	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	45	2	1.69	879222390	311701	804.83	2670	2930	2670	3470	1870	2670	2820.72	0.49	0	-2819	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	380	7.67	1.05	12	2.23	354.00	2591.00	3150	20240514	-13.81	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3150	-13.81	20240514	2025	34.07	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
149	20241004	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	80	2	3.00	805104485	284455	734.48	2670	2930	2670	3470	1870	2670	2830.34	0.49	0	-3934	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	385	7.77	1.06	12	2.03	354.00	2591.00	3150	20240514	-12.70	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3150	-12.70	20240514	2025	35.80	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
150	20241004	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	125	2	4.68	783267610	276578	714.14	2670	2930	2670	3470	1870	2670	2832.00	0.49	0	-5905	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	391	7.90	1.08	12	1.98	354.00	2591.00	3150	20240514	-11.27	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
151	20241004	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	155	2	5.81	685155595	241676	624.02	2670	2930	2670	3470	1870	2670	2835.02	0.49	0	-2662	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	396	7.98	1.09	12	1.73	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
152	20241004	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	90	2	3.37	32172080	11865	30.64	2670	2760	2670	3470	1870	2670	2711.51	0.49	0	-2106	2793	2731	2673	2611	2553	2762	2642	70	800	500	1810	5	1	14000000	386	7.80	1.07	12	0.08	354.00	2591.00	3150	20240514	-12.38	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3150	-12.38	20240514	2025	36.30	20240222	0.38	N	099410	500	70 억		68971	N	N	0	N	00	N
153	20241002	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	0	3	0.00	102538925	38729	61.42	2650	2735	2615	3470	1870	2670	2647.60	0.50	0	-739	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	374	7.54	1.03	12	0.28	354.00	2591.00	3150	20240514	-15.24	2025	20240222	31.85	3150	-15.24	20240514	2025	31.85	20240222	3150	-15.24	20240514	2025	31.85	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
154	20241002	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-20	5	-0.75	96578680	36488	57.87	2650	2735	2615	3470	1870	2670	2646.86	0.50	0	-669	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	371	7.49	1.02	12	0.26	354.00	2591.00	3150	20240514	-15.87	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3150	-15.87	20240514	2025	30.86	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
155	20241002	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-35	5	-1.31	85301320	32228	51.11	2650	2735	2615	3470	1870	2670	2646.81	0.50	0	-238	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	369	7.44	1.02	12	0.23	354.00	2591.00	3150	20240514	-16.35	2025	20240222	30.12	3150	-16.35	20240514	2025	30.12	20240222	3150	-16.35	20240514	2025	30.12	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
156	20241002	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-25	5	-0.94	75728210	28599	45.36	2650	2735	2615	3470	1870	2670	2647.93	0.50	0	-265	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	370	7.47	1.02	12	0.20	354.00	2591.00	3150	20240514	-16.03	2025	20240222	30.62	3150	-16.03	20240514	2025	30.62	20240222	3150	-16.03	20240514	2025	30.62	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
157	20241002	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-20	5	-0.75	68490880	25861	41.02	2650	2735	2615	3470	1870	2670	2648.42	0.50	0	-621	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	371	7.49	1.02	12	0.18	354.00	2591.00	3150	20240514	-15.87	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3150	-15.87	20240514	2025	30.86	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
158	20241002	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	25	2	0.94	50352330	19034	30.19	2650	2735	2615	3470	1870	2670	2645.39	0.50	0	-1142	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	377	7.61	1.04	12	0.14	354.00	2591.00	3150	20240514	-14.44	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3150	-14.44	20240514	2025	33.09	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
159	20241002	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-40	5	-1.50	25377135	9650	15.31	2650	2650	2615	3470	1870	2670	2629.75	0.50	0	-1313	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	368	7.43	1.02	12	0.07	354.00	2591.00	3150	20240514	-16.51	2025	20240222	29.88	3150	-16.51	20240514	2025	29.88	20240222	3150	-16.51	20240514	2025	29.88	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N
160	20241002	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-40	5	-1.50	8666045	3286	5.21	2650	2650	2630	3470	1870	2670	2637.26	0.50	0	-272	2756	2712	2656	2612	2556	2720	2620	70	800	500	1810	5	1	14000000	368	7.43	1.02	12	0.02	354.00	2591.00	3150	20240514	-16.51	2025	20240222	29.88	3150	-16.51	20240514	2025	29.88	20240222	3150	-16.51	20240514	2025	29.88	20240222	0.42	N	099410	500	70 억		69710	N	N	0	N	00	N