KissMeData/031510/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	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	9	2	0.67	42693259	31748	91.92	1329	1350	1315	1740	938	1339	1344.75	0.45	0	445	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	377	4.36	0.37	12	0.11	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
3	20241031	150432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	9	2	0.67	40951751	30456	88.18	1329	1350	1315	1740	938	1339	1344.62	0.45	0	417	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	377	4.36	0.37	12	0.11	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
4	20241031	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	10	2	0.75	37108742	27607	79.93	1329	1350	1315	1740	938	1339	1344.18	0.45	0	421	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	378	4.37	0.37	12	0.10	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
5	20241031	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	10	2	0.75	32394535	24112	69.81	1329	1350	1315	1740	938	1339	1343.50	0.45	0	417	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	378	4.37	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
6	20241031	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	10	2	0.75	19573925	14569	42.18	1329	1349	1315	1740	938	1339	1343.53	0.45	0	-445	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	378	4.37	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
7	20241031	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	8	2	0.60	14683096	10942	31.68	1329	1349	1315	1740	938	1339	1341.90	0.45	0	-387	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	377	4.36	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.46	1159	20240806	16.22	1999	-32.62	20240104	1159	16.22	20240806	2120	-36.46	20231106	1159	16.22	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
8	20241031	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	6	2	0.45	5691876	4253	12.31	1329	1345	1315	1740	938	1339	1338.32	0.45	0	-183	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	377	4.35	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.56	1159	20240806	16.05	1999	-32.72	20240104	1159	16.05	20240806	2120	-36.56	20231106	1159	16.05	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
9	20241031	090430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-15	5	-1.12	67626	51	0.15	1329	1329	1320	1740	938	1339	1326.00	0.45	0	-3	1356	1347	1332	1323	1308	1351	1327	140	401	500	930	1	1	28000000	371	4.28	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.55	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2120	-37.55	20231106	1159	14.24	20240806	0.14	N	031510	500	140 억		124959	N	N	0	N	00	N
10	20241030	160429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	10	2	0.75	45724326	34237	110.94	1339	1341	1317	1727	931	1329	1335.52	0.45	0	-1195	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.33	0.36	12	0.12	309.00	3678.00	2120	20231106	-36.84	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2120	-36.84	20231106	1159	15.53	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
11	20241030	150438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	9	2	0.68	44114447	33034	107.04	1339	1341	1317	1727	931	1329	1335.43	0.45	0	-1229	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.33	0.36	12	0.12	309.00	3678.00	2120	20231106	-36.89	1159	20240806	15.44	1999	-33.07	20240104	1159	15.44	20240806	2120	-36.89	20231106	1159	15.44	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
12	20241030	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	3	2	0.23	40323266	30197	97.85	1339	1341	1317	1727	931	1329	1335.34	0.45	0	-1229	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	373	4.31	0.36	12	0.11	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
13	20241030	130433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	0	3	0.00	29248629	21866	70.85	1339	1341	1317	1727	931	1329	1337.63	0.45	0	-953	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	372	4.30	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
14	20241030	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	11	2	0.83	20111942	15022	48.68	1339	1341	1317	1727	931	1329	1338.83	0.45	0	-640	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.34	0.36	12	0.05	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
15	20241030	110431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	12	2	0.90	13203120	9867	31.97	1339	1341	1317	1727	931	1329	1338.11	0.45	0	-392	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.34	0.36	12	0.04	309.00	3678.00	2120	20231106	-36.75	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2120	-36.75	20231106	1159	15.70	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
16	20241030	100430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	11	2	0.83	8165466	6109	19.80	1339	1341	1317	1727	931	1329	1336.63	0.45	0	-45	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.34	0.36	12	0.02	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
17	20241030	090431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	10	2	0.75	794027	593	1.92	1339	1339	1339	1727	931	1329	1339.00	0.45	0	-45	1351	1339	1327	1315	1303	1334	1310	140	398	500	930	1	1	28000000	375	4.33	0.36	12	0.00	309.00	3678.00	2120	20231106	-36.84	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2120	-36.84	20231106	1159	15.53	20240806	0.14	N	031510	500	140 억		126188	N	N	0	N	00	N
18	20241029	160418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	8	2	0.61	41060627	30861	92.33	1336	1339	1315	1717	925	1321	1330.50	0.45	0	-1164	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	372	4.30	0.36	12	0.11	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
19	20241029	150425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	8	2	0.61	37727612	28336	84.77	1336	1339	1317	1717	925	1321	1331.44	0.45	0	-1021	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	372	4.30	0.36	12	0.10	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
20	20241029	140419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	12	2	0.91	29312419	22005	65.83	1336	1339	1321	1717	925	1321	1332.08	0.45	0	-1115	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	373	4.31	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
21	20241029	130419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	12	2	0.91	23363994	17536	52.46	1336	1339	1321	1717	925	1321	1332.34	0.45	0	-991	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	373	4.31	0.36	12	0.06	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
22	20241029	120423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	13	2	0.98	18167462	13638	40.80	1336	1339	1321	1717	925	1321	1332.12	0.45	0	-712	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	374	4.32	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2120	-37.08	20231106	1159	15.10	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
23	20241029	110430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	13	2	0.98	13562303	10185	30.47	1336	1339	1321	1717	925	1321	1331.60	0.45	0	-656	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	374	4.32	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2120	-37.08	20231106	1159	15.10	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
24	20241029	100422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	14	2	1.06	7652021	5744	17.18	1336	1339	1321	1717	925	1321	1332.18	0.45	0	-657	1343	1331	1321	1309	1299	1338	1316	140	396	500	920	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.14	N	031510	500	140 억		127386	N	N	0	N	00	N
25	20241028	160417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	10	2	0.76	44349483	33425	298.17	1311	1333	1311	1704	918	1311	1326.84	0.46	0	-669	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	370	4.28	0.36	12	0.12	309.00	3678.00	2120	20231106	-37.69	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2120	-37.69	20231106	1159	13.98	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
26	20241028	150418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	15	2	1.14	42700775	32177	287.04	1311	1333	1311	1704	918	1311	1327.06	0.46	0	-692	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	371	4.29	0.36	12	0.11	309.00	3678.00	2120	20231106	-37.45	1159	20240806	14.41	1999	-33.67	20240104	1159	14.41	20240806	2120	-37.45	20231106	1159	14.41	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
27	20241028	140421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1328	17	2	1.30	31319751	23597	210.50	1311	1333	1311	1704	918	1311	1327.28	0.46	0	-634	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.36	1159	20240806	14.58	1999	-33.57	20240104	1159	14.58	20240806	2120	-37.36	20231106	1159	14.58	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
28	20241028	130418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	18	2	1.37	26399482	19886	177.40	1311	1333	1311	1704	918	1311	1327.54	0.46	0	-485	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.07	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
29	20241028	120419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	18	2	1.37	16258571	12235	109.14	1311	1333	1311	1704	918	1311	1328.86	0.46	0	-273	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
30	20241028	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	18	2	1.37	11443793	8611	76.82	1311	1333	1311	1704	918	1311	1328.97	0.46	0	-272	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
31	20241028	100416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	21	2	1.60	6739189	5072	45.25	1311	1333	1311	1704	918	1311	1328.70	0.46	0	-130	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	373	4.31	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
32	20241028	090416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	18	2	1.37	852406	646	5.76	1311	1329	1311	1704	918	1311	1319.51	0.46	0	-74	1359	1335	1307	1283	1255	1321	1269	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.14	N	031510	500	140 억		128036	N	N	0	N	00	N
33	20241025	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-21	5	-1.58	14618865	11203	92.88	1331	1331	1279	1731	933	1332	1304.91	0.46	0	-562	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	367	4.24	0.36	12	0.04	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2120	-38.16	20231106	1159	13.11	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
34	20241025	150420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-20	5	-1.50	11434446	8774	72.74	1331	1331	1279	1731	933	1332	1303.22	0.46	0	-484	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	367	4.25	0.36	12	0.03	309.00	3678.00	2120	20231106	-38.11	1159	20240806	13.20	1999	-34.37	20240104	1159	13.20	20240806	2120	-38.11	20231106	1159	13.20	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
35	20241025	140418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-21	5	-1.58	1797730	1360	11.28	1331	1331	1311	1731	933	1332	1321.86	0.46	0	-552	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2120	-38.16	20231106	1159	13.11	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
36	20241025	130420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-20	5	-1.50	1768878	1338	11.09	1331	1331	1311	1731	933	1332	1322.03	0.46	0	-552	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	367	4.25	0.36	12	0.00	309.00	3678.00	2120	20231106	-38.11	1159	20240806	13.20	1999	-34.37	20240104	1159	13.20	20240806	2120	-38.11	20231106	1159	13.20	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
37	20241025	120420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-21	5	-1.58	1532822	1158	9.60	1331	1331	1311	1731	933	1332	1323.68	0.46	0	-578	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2120	-38.16	20231106	1159	13.11	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
38	20241025	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-12	5	-0.90	949537	715	5.93	1331	1331	1315	1731	933	1332	1328.02	0.46	0	-575	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	370	4.27	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.74	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2120	-37.74	20231106	1159	13.89	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
39	20241025	100418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-17	5	-1.28	924398	696	5.77	1331	1331	1315	1731	933	1332	1328.16	0.46	0	-567	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	368	4.26	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.97	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2120	-37.97	20231106	1159	13.46	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
40	20241025	090418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-2	5	-0.15	7975	6	0.05	1331	1331	1323	1731	933	1332	1329.17	0.46	0	-4	1366	1348	1329	1311	1292	1339	1302	140	399	500	930	1	1	28000000	372	4.30	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.15	N	031510	500	140 억		128612	N	N	0	N	00	N
41	20241024	160411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-9	5	-0.67	15928741	12061	9.71	1347	1347	1310	1743	939	1341	1320.68	0.46	0	-1169	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	373	4.31	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
42	20241024	150413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-12	5	-0.89	15308127	11591	9.33	1347	1347	1310	1743	939	1341	1320.69	0.46	0	-1167	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	372	4.30	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
43	20241024	140407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-21	5	-1.57	6881427	5196	4.18	1347	1347	1316	1743	939	1341	1324.37	0.46	0	-180	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	370	4.27	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.74	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2120	-37.74	20231106	1159	13.89	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
44	20241024	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	-7	5	-0.52	5007809	3775	3.04	1347	1347	1320	1743	939	1341	1326.57	0.46	0	-27	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2120	-37.08	20231106	1159	15.10	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
45	20241024	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-11	5	-0.82	3467656	2617	2.11	1347	1347	1320	1743	939	1341	1325.05	0.46	0	-27	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
46	20241024	110415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-11	5	-0.82	2405528	1813	1.46	1347	1347	1320	1743	939	1341	1326.82	0.46	0	-26	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
47	20241024	100416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-5	5	-0.37	1261984	949	0.76	1347	1347	1324	1743	939	1341	1329.80	0.46	0	48	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	374	4.32	0.36	12	0.00	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
48	20241024	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-8	5	-0.60	224917	167	0.13	1347	1347	1333	1743	939	1341	1346.81	0.46	0	-27	1378	1359	1325	1306	1272	1369	1316	140	402	500	930	1	1	28000000	373	4.31	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.15	N	031510	500	140 억		129815	N	N	0	N	00	N
49	20241023	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	18	2	1.36	164020961	124254	93.23	1323	1344	1291	1719	927	1323	1320.05	0.43	0	8799	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	375	4.34	0.36	12	0.44	309.00	3678.00	2120	20231106	-36.75	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2120	-36.75	20231106	1159	15.70	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
50	20241023	150420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	10	2	0.76	155613441	117923	88.48	1323	1344	1291	1719	927	1323	1319.62	0.43	0	8498	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	373	4.31	0.36	12	0.42	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
51	20241023	140421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	18	2	1.36	143722179	109035	81.81	1323	1344	1291	1719	927	1323	1318.13	0.43	0	8299	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	375	4.34	0.36	12	0.39	309.00	3678.00	2120	20231106	-36.75	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2120	-36.75	20231106	1159	15.70	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
52	20241023	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	7	2	0.53	129060449	98086	73.59	1323	1344	1291	1719	927	1323	1315.79	0.43	0	9035	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	372	4.30	0.36	12	0.35	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
53	20241023	120414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	6	2	0.45	112083949	85355	64.04	1323	1344	1291	1719	927	1323	1313.15	0.43	0	9966	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	372	4.30	0.36	12	0.30	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
54	20241023	110414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	9	2	0.68	100364425	76551	57.44	1323	1344	1291	1719	927	1323	1311.08	0.43	0	10256	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	373	4.31	0.36	12	0.27	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
55	20241023	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	0	3	0.00	87715008	67044	50.30	1323	1344	1291	1719	927	1323	1308.32	0.43	0	11273	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	370	4.28	0.36	12	0.24	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
56	20241023	090414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-4	5	-0.30	3940533	2985	2.24	1323	1344	1318	1719	927	1323	1320.11	0.43	0	1100	1362	1342	1330	1310	1298	1336	1304	140	396	500	920	1	1	28000000	369	4.27	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.78	1159	20240806	13.81	1999	-34.02	20240104	1159	13.81	20240806	2120	-37.78	20231106	1159	13.81	20240806	0.15	N	031510	500	140 억		121050	N	N	0	N	00	N
57	20241022	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	-4	5	-0.30	176884623	133281	901.10	1338	1350	1318	1725	929	1327	1327.16	0.43	0	-745	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	370	4.28	0.36	12	0.48	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
58	20241022	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	-4	5	-0.30	171661392	129332	874.40	1338	1350	1318	1725	929	1327	1327.29	0.43	0	-93	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	370	4.28	0.36	12	0.46	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
59	20241022	140416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	-4	5	-0.30	156440378	117825	796.60	1338	1350	1318	1725	929	1327	1327.74	0.43	0	-74	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	370	4.28	0.36	12	0.42	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
60	20241022	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	3	2	0.23	133895384	100839	681.76	1338	1350	1318	1725	929	1327	1327.81	0.43	0	874	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	372	4.30	0.36	12	0.36	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
61	20241022	120414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	3	2	0.23	122749842	92457	625.09	1338	1350	1318	1725	929	1327	1327.64	0.43	0	1294	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	372	4.30	0.36	12	0.33	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
62	20241022	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	5	2	0.38	108370194	81635	551.92	1338	1350	1318	1725	929	1327	1327.50	0.43	0	1634	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	373	4.31	0.36	12	0.29	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
63	20241022	100412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	5	2	0.38	76566202	57612	389.51	1338	1350	1318	1725	929	1327	1329.00	0.43	0	3378	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	373	4.31	0.36	12	0.21	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
64	20241022	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	22	2	1.66	15207204	11426	77.25	1338	1349	1321	1725	929	1327	1330.93	0.43	0	1411	1359	1343	1333	1317	1307	1338	1312	140	398	500	920	1	1	28000000	378	4.37	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.14	N	031510	500	140 억		120240	N	N	0	N	00	N
65	20241021	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-27	5	-1.99	19704977	14791	16.26	1349	1349	1323	1760	948	1354	1332.23	0.44	0	-3328	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	372	4.29	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.41	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2120	-37.41	20231106	1159	14.50	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
66	20241021	150412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-21	5	-1.55	18808180	14114	15.51	1349	1349	1323	1760	948	1354	1332.59	0.44	0	-3343	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	373	4.31	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
67	20241021	140414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-30	5	-2.22	14193788	10631	11.68	1349	1349	1323	1760	948	1354	1335.13	0.44	0	-2011	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	371	4.28	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.55	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2120	-37.55	20231106	1159	14.24	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
68	20241021	130411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-22	5	-1.62	11577119	8657	9.51	1349	1349	1324	1760	948	1354	1337.31	0.44	0	-1648	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	373	4.31	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
69	20241021	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-30	5	-2.22	9700687	7240	7.96	1349	1349	1324	1760	948	1354	1339.87	0.44	0	-1546	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	371	4.28	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.55	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2120	-37.55	20231106	1159	14.24	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
70	20241021	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-18	5	-1.33	5866988	4370	4.80	1349	1349	1335	1760	948	1354	1342.56	0.44	0	-1479	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
71	20241021	100412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-11	5	-0.81	3838935	2859	3.14	1349	1349	1335	1760	948	1354	1342.75	0.44	0	-1236	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	376	4.35	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2120	-36.65	20231106	1159	15.88	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
72	20241021	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-10	5	-0.74	1183045	878	0.97	1349	1349	1342	1760	948	1354	1347.43	0.44	0	-98	1390	1371	1347	1328	1304	1381	1338	140	406	500	940	1	1	28000000	376	4.35	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.13	N	031510	500	140 억		123583	N	N	0	N	00	N
73	20241018	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	18	2	1.35	120876696	90238	263.78	1323	1366	1323	1736	936	1336	1339.51	0.44	0	-14598	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	379	4.38	0.37	12	0.32	309.00	3678.00	2120	20231106	-36.13	1159	20240806	16.82	1999	-32.27	20240104	1159	16.82	20240806	2120	-36.13	20231106	1159	16.82	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
74	20241018	150418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	16	2	1.20	119485170	89210	260.78	1323	1366	1323	1736	936	1336	1339.37	0.44	0	-14490	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	379	4.38	0.37	12	0.32	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
75	20241018	140424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	11	2	0.82	104037574	77732	227.23	1323	1366	1323	1736	936	1336	1338.41	0.44	0	-15576	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	377	4.36	0.37	12	0.28	309.00	3678.00	2120	20231106	-36.46	1159	20240806	16.22	1999	-32.62	20240104	1159	16.22	20240806	2120	-36.46	20231106	1159	16.22	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
76	20241018	130412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	13	2	0.97	88521652	66180	193.46	1323	1366	1323	1736	936	1336	1337.59	0.44	0	-11069	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	378	4.37	0.37	12	0.24	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
77	20241018	120417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	8	2	0.60	72893770	54560	159.49	1323	1366	1323	1736	936	1336	1336.03	0.44	0	-8144	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	376	4.35	0.37	12	0.19	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
78	20241018	110415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	4	2	0.30	60238488	45129	131.92	1323	1366	1323	1736	936	1336	1334.81	0.44	0	-5085	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	375	4.34	0.36	12	0.16	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
79	20241018	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	8	2	0.60	45721654	34323	100.33	1323	1366	1323	1736	936	1336	1332.10	0.44	0	-1402	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	376	4.35	0.37	12	0.12	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
80	20241018	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	27	2	2.02	27291750	20621	60.28	1323	1366	1323	1736	936	1336	1323.49	0.44	0	-27	1390	1363	1339	1312	1288	1376	1325	140	400	500	930	1	1	28000000	382	4.41	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.71	1159	20240806	17.60	1999	-31.82	20240104	1159	17.60	20240806	2120	-35.71	20231106	1159	17.60	20240806	0.14	N	031510	500	140 억		123758	N	N	0	N	00	N
81	20241017	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	25	2	1.91	45586791	34207	144.55	1315	1366	1315	1704	918	1311	1332.67	0.46	0	-5135	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	374	4.32	0.36	12	0.12	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
82	20241017	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	31	2	2.36	44473776	33374	141.03	1315	1366	1315	1704	918	1311	1332.59	0.46	0	-5076	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	376	4.34	0.36	12	0.12	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
83	20241017	140412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	26	2	1.98	38733617	29080	122.89	1315	1366	1315	1704	918	1311	1331.97	0.46	0	-3033	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	374	4.33	0.36	12	0.10	309.00	3678.00	2120	20231106	-36.93	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2120	-36.93	20231106	1159	15.36	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
84	20241017	130410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	13	2	0.99	30151737	22650	95.72	1315	1366	1315	1704	918	1311	1331.20	0.46	0	-1707	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	371	4.28	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.55	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2120	-37.55	20231106	1159	14.24	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
85	20241017	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	31	2	2.36	17692938	13263	56.05	1315	1366	1315	1704	918	1311	1334.01	0.46	0	-1367	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	376	4.34	0.36	12	0.05	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
86	20241017	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	32	2	2.44	17674211	13249	55.99	1315	1366	1315	1704	918	1311	1334.00	0.46	0	-1357	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	376	4.35	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2120	-36.65	20231106	1159	15.88	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
87	20241017	100413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	36	2	2.75	17255226	12936	54.67	1315	1366	1315	1704	918	1311	1333.89	0.46	0	-1243	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	377	4.36	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.46	1159	20240806	16.22	1999	-32.62	20240104	1159	16.22	20240806	2120	-36.46	20231106	1159	16.22	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
88	20241017	090409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	28	2	2.14	6276173	4747	20.06	1315	1340	1315	1704	918	1311	1322.13	0.46	0	-884	1365	1338	1324	1297	1283	1331	1290	140	393	500	910	1	1	28000000	375	4.33	0.36	12	0.02	309.00	3678.00	2120	20231106	-36.84	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2120	-36.84	20231106	1159	15.53	20240806	0.10	N	031510	500	140 억		128660	N	N	0	N	00	N
89	20241016	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-41	5	-3.03	31284854	23656	94.03	1338	1351	1310	1757	947	1352	1322.49	0.47	0	-2191	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	367	4.24	0.36	12	0.08	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2120	-38.16	20231106	1159	13.11	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
90	20241016	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-37	5	-2.74	27572051	20829	82.79	1338	1351	1310	1757	947	1352	1323.73	0.47	0	-670	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	368	4.26	0.36	12	0.07	309.00	3678.00	2120	20231106	-37.97	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2120	-37.97	20231106	1159	13.46	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
91	20241016	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-27	5	-2.00	20146480	15172	60.31	1338	1351	1320	1757	947	1352	1327.87	0.47	0	-358	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	371	4.29	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.50	1159	20240806	14.32	1999	-33.72	20240104	1159	14.32	20240806	2120	-37.50	20231106	1159	14.32	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
92	20241016	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-23	5	-1.70	5459374	4087	16.25	1338	1351	1323	1757	947	1352	1335.79	0.47	0	65	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
93	20241016	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-17	5	-1.26	4947488	3702	14.72	1338	1351	1323	1757	947	1352	1336.44	0.47	0	278	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
94	20241016	110408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-12	5	-0.89	3735172	2791	11.09	1338	1351	1330	1757	947	1352	1338.29	0.47	0	278	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	375	4.34	0.36	12	0.01	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
95	20241016	100409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-10	5	-0.74	1674567	1250	4.97	1338	1351	1338	1757	947	1352	1339.65	0.47	0	440	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	376	4.34	0.36	12	0.00	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
96	20241016	090409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-8	5	-0.59	1460024	1090	4.33	1338	1351	1338	1757	947	1352	1339.47	0.47	0	486	1376	1363	1348	1335	1320	1356	1328	140	405	500	940	1	1	28000000	376	4.35	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.10	N	031510	500	140 억		130709	N	N	0	N	00	N
97	20241015	160406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-8	5	-0.59	33858460	25158	140.23	1359	1361	1333	1768	952	1360	1345.83	0.48	0	-13232	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	379	4.38	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
98	20241015	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-9	5	-0.66	25793703	19178	106.89	1359	1361	1333	1768	952	1360	1344.96	0.48	0	-12606	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	378	4.37	0.37	12	0.07	309.00	3678.00	2120	20231106	-36.27	1159	20240806	16.57	1999	-32.42	20240104	1159	16.57	20240806	2120	-36.27	20231106	1159	16.57	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
99	20241015	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-15	5	-1.10	13650017	10156	56.61	1359	1361	1333	1768	952	1360	1344.03	0.48	0	-3731	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	377	4.35	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.56	1159	20240806	16.05	1999	-32.72	20240104	1159	16.05	20240806	2120	-36.56	20231106	1159	16.05	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
100	20241015	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-14	5	-1.03	13337836	9924	55.31	1359	1361	1333	1768	952	1360	1344.00	0.48	0	-3572	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	377	4.36	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.51	1159	20240806	16.13	1999	-32.67	20240104	1159	16.13	20240806	2120	-36.51	20231106	1159	16.13	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
101	20241015	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-17	5	-1.25	12289351	9145	50.97	1359	1361	1333	1768	952	1360	1343.83	0.48	0	-2824	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	376	4.35	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2120	-36.65	20231106	1159	15.88	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
102	20241015	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-18	5	-1.32	9721782	7229	40.29	1359	1361	1333	1768	952	1360	1344.83	0.48	0	-1457	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	376	4.34	0.36	12	0.03	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
103	20241015	100409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-7	5	-0.51	5218633	3857	21.50	1359	1361	1343	1768	952	1360	1353.03	0.48	0	-1406	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	379	4.38	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
104	20241015	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-5	5	-0.37	244191	181	1.01	1359	1359	1343	1768	952	1360	1349.12	0.48	0	-123	1376	1367	1353	1344	1330	1361	1338	140	408	500	950	1	1	28000000	379	4.39	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.10	N	031510	500	140 억		134231	N	N	0	N	00	N
105	20241014	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-3	5	-0.22	24237731	17940	73.87	1362	1362	1339	1771	955	1363	1351.04	0.49	0	-3836	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	381	4.40	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.85	1159	20240806	17.34	1999	-31.97	20240104	1159	17.34	20240806	2120	-35.85	20231106	1159	17.34	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
106	20241014	150404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-21	5	-1.54	13447637	9957	41.00	1362	1362	1339	1771	955	1363	1350.57	0.49	0	-2458	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	376	4.34	0.36	12	0.04	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
107	20241014	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	-15	5	-1.10	10182068	7523	30.98	1362	1362	1346	1771	955	1363	1353.46	0.49	0	-2197	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	377	4.36	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
108	20241014	130404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-17	5	-1.25	10064900	7436	30.62	1362	1362	1346	1771	955	1363	1353.54	0.49	0	-2116	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	377	4.36	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.51	1159	20240806	16.13	1999	-32.67	20240104	1159	16.13	20240806	2120	-36.51	20231106	1159	16.13	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
109	20241014	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-13	5	-0.95	8212288	6061	24.96	1362	1362	1350	1771	955	1363	1354.94	0.49	0	-1903	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	378	4.37	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
110	20241014	110401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-11	5	-0.81	6948148	5125	21.10	1362	1362	1351	1771	955	1363	1355.74	0.49	0	-1383	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	379	4.38	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
111	20241014	100401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-10	5	-0.73	4191162	3088	12.71	1362	1362	1351	1771	955	1363	1357.24	0.49	0	-168	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	379	4.38	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
112	20241014	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-2	5	-0.15	788203	583	2.40	1362	1362	1351	1771	955	1363	1351.98	0.49	0	517	1383	1373	1357	1347	1331	1365	1339	140	408	500	950	1	1	28000000	381	4.40	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.80	1159	20240806	17.43	1999	-31.92	20240104	1159	17.43	20240806	2120	-35.80	20231106	1159	17.43	20240806	0.10	N	031510	500	140 억		137801	N	N	0	N	00	N
113	20241011	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-6	5	-0.44	32782528	24287	57.58	1367	1367	1341	1779	959	1369	1349.80	0.51	0	-3707	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	382	4.41	0.37	12	0.09	309.00	3678.00	2120	20231106	-35.71	1159	20240806	17.60	1999	-31.82	20240104	1159	17.60	20240806	2120	-35.71	20231106	1159	17.60	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
114	20241011	150400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-6	5	-0.44	27815417	20611	48.87	1367	1367	1341	1779	959	1369	1349.54	0.51	0	-3278	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	382	4.41	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.71	1159	20240806	17.60	1999	-31.82	20240104	1159	17.60	20240806	2120	-35.71	20231106	1159	17.60	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
115	20241011	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-16	5	-1.17	19863323	14722	34.90	1367	1367	1341	1779	959	1369	1349.23	0.51	0	-1500	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	379	4.38	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
116	20241011	130402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-24	5	-1.75	14758069	10945	25.95	1367	1367	1341	1779	959	1369	1348.38	0.51	0	-1272	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	377	4.35	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.56	1159	20240806	16.05	1999	-32.72	20240104	1159	16.05	20240806	2120	-36.56	20231106	1159	16.05	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
117	20241011	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-27	5	-1.97	14458042	10722	25.42	1367	1367	1341	1779	959	1369	1348.45	0.51	0	-1271	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	376	4.34	0.36	12	0.04	309.00	3678.00	2120	20231106	-36.70	1159	20240806	15.79	1999	-32.87	20240104	1159	15.79	20240806	2120	-36.70	20231106	1159	15.79	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
118	20241011	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-19	5	-1.39	6165606	4559	10.81	1367	1367	1346	1779	959	1369	1352.40	0.51	0	108	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	378	4.37	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
119	20241011	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-17	5	-1.24	4140999	3058	7.25	1367	1367	1346	1779	959	1369	1354.15	0.51	0	908	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	379	4.38	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
120	20241011	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-9	5	-0.66	737428	542	1.28	1367	1367	1360	1779	959	1369	1360.57	0.51	0	492	1384	1376	1363	1355	1342	1380	1359	140	410	500	950	1	1	28000000	381	4.40	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.85	1159	20240806	17.34	1999	-31.97	20240104	1159	17.34	20240806	2120	-35.85	20231106	1159	17.34	20240806	0.10	N	031510	500	140 억		141541	N	N	0	N	00	N
121	20241010	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	57576419	42102	62.70	1353	1371	1350	1758	948	1353	1367.55	0.52	0	-3445	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.15	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
122	20241010	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	46325909	33885	50.46	1353	1371	1350	1758	948	1353	1367.15	0.52	0	-3360	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.12	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
123	20241010	140411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	40905960	29924	44.56	1353	1371	1350	1758	948	1353	1367.00	0.52	0	-2482	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.11	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
124	20241010	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	34711274	25398	37.82	1353	1371	1350	1758	948	1353	1366.69	0.52	0	-2188	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.09	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
125	20241010	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	31571510	23103	34.41	1353	1371	1350	1758	948	1353	1366.55	0.52	0	-2146	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.08	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
126	20241010	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	23256035	17023	25.35	1353	1371	1350	1758	948	1353	1366.15	0.52	0	-1642	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
127	20241010	100409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	16	2	1.18	11332902	8310	12.38	1353	1371	1350	1758	948	1353	1363.77	0.52	0	-1100	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	383	4.43	0.37	12	0.03	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
128	20241010	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-3	5	-0.22	679647	501	0.75	1353	1359	1350	1758	948	1353	1356.58	0.52	0	-31	1381	1367	1346	1332	1311	1374	1339	140	405	500	940	1	1	28000000	378	4.37	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.10	N	031510	500	140 억		145019	N	N	0	N	00	N
129	20241008	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	15	2	1.12	89667634	66217	124.52	1325	1360	1325	1739	937	1338	1354.15	0.53	0	-4375	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	379	4.38	0.37	12	0.24	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
130	20241008	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	22	2	1.64	85855070	63408	119.24	1325	1360	1325	1739	937	1338	1354.01	0.53	0	-4514	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	381	4.40	0.37	12	0.23	309.00	3678.00	2120	20231106	-35.85	1159	20240806	17.34	1999	-31.97	20240104	1159	17.34	20240806	2120	-35.85	20231106	1159	17.34	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
131	20241008	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	15	2	1.12	68886695	50911	95.74	1325	1359	1325	1739	937	1338	1353.08	0.53	0	-3421	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	379	4.38	0.37	12	0.18	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
132	20241008	130408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	14	2	1.05	56358036	41666	78.35	1325	1359	1325	1739	937	1338	1352.61	0.53	0	-2837	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	379	4.38	0.37	12	0.15	309.00	3678.00	2120	20231106	-36.23	1159	20240806	16.65	1999	-32.37	20240104	1159	16.65	20240806	2120	-36.23	20231106	1159	16.65	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
133	20241008	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	18	2	1.35	43757502	32375	60.88	1325	1359	1325	1739	937	1338	1351.58	0.53	0	-2510	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	380	4.39	0.37	12	0.12	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
134	20241008	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	17	2	1.27	31553525	23372	43.95	1325	1359	1325	1739	937	1338	1350.06	0.53	0	-1995	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	379	4.39	0.37	12	0.08	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
135	20241008	100409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	16	2	1.20	20995644	15591	29.32	1325	1359	1325	1739	937	1338	1346.65	0.53	0	-1446	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	379	4.38	0.37	12	0.06	309.00	3678.00	2120	20231106	-36.13	1159	20240806	16.82	1999	-32.27	20240104	1159	16.82	20240806	2120	-36.13	20231106	1159	16.82	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
136	20241008	090407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-6	5	-0.45	2417823	1805	3.39	1325	1348	1325	1739	937	1338	1339.51	0.53	0	-868	1394	1365	1341	1312	1288	1380	1327	140	401	500	930	1	1	28000000	373	4.31	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.09	N	031510	500	140 억		149427	N	N	0	N	00	N
137	20241007	160406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	34	2	2.61	70687054	53177	121.64	1320	1370	1317	1695	913	1304	1329.11	0.53	0	984	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	375	4.33	0.36	12	0.19	309.00	3678.00	2120	20231106	-36.89	1159	20240806	15.44	1999	-33.07	20240104	1159	15.44	20240806	2120	-36.89	20231106	1159	15.44	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
138	20241007	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	26	2	1.99	66856671	50307	115.07	1320	1370	1317	1695	913	1304	1328.97	0.53	0	327	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	372	4.30	0.36	12	0.18	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
139	20241007	140416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	34	2	2.61	38673311	29118	66.60	1320	1370	1317	1695	913	1304	1328.16	0.53	0	-252	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	375	4.33	0.36	12	0.10	309.00	3678.00	2120	20231106	-36.89	1159	20240806	15.44	1999	-33.07	20240104	1159	15.44	20240806	2120	-36.89	20231106	1159	15.44	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
140	20241007	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	36	2	2.76	35889935	27025	61.82	1320	1370	1317	1695	913	1304	1328.03	0.53	0	-1039	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	375	4.34	0.36	12	0.10	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
141	20241007	120425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	29	2	2.22	34048401	25651	58.67	1320	1370	1317	1695	913	1304	1327.37	0.53	0	-258	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	373	4.31	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
142	20241007	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	37	2	2.84	29360770	22140	50.64	1320	1370	1317	1695	913	1304	1326.14	0.53	0	-505	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	375	4.34	0.36	12	0.08	309.00	3678.00	2120	20231106	-36.75	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2120	-36.75	20231106	1159	15.70	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
143	20241007	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	28	2	2.15	25537974	19273	44.08	1320	1370	1317	1695	913	1304	1325.06	0.53	0	-2771	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	373	4.31	0.36	12	0.07	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
144	20241007	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	18	2	1.38	2157824	1622	3.71	1320	1370	1320	1695	913	1304	1330.35	0.53	0	-52	1338	1320	1305	1287	1272	1313	1280	140	391	500	910	1	1	28000000	370	4.28	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.64	1159	20240806	14.06	1999	-33.87	20240104	1159	14.06	20240806	2120	-37.64	20231106	1159	14.06	20240806	0.10	N	031510	500	140 억		147976	N	N	0	N	00	N
145	20241004	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-16	5	-1.21	56818417	43718	91.31	1320	1323	1290	1716	924	1320	1299.66	0.53	0	-693	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	365	4.22	0.35	12	0.16	309.00	3678.00	2120	20231106	-38.49	1159	20240806	12.51	1999	-34.77	20240104	1159	12.51	20240806	2120	-38.49	20231106	1159	12.51	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
146	20241004	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-11	5	-0.83	44797015	34471	72.00	1320	1323	1290	1716	924	1320	1299.56	0.53	0	-276	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	367	4.24	0.36	12	0.12	309.00	3678.00	2120	20231106	-38.25	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2120	-38.25	20231106	1159	12.94	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
147	20241004	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	2	2	0.15	32669053	25092	52.41	1320	1323	1296	1716	924	1320	1301.97	0.53	0	-1798	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	370	4.28	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.64	1159	20240806	14.06	1999	-33.87	20240104	1159	14.06	20240806	2120	-37.64	20231106	1159	14.06	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
148	20241004	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	2	2	0.15	32654511	25081	52.39	1320	1323	1296	1716	924	1320	1301.96	0.53	0	-1798	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	370	4.28	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.64	1159	20240806	14.06	1999	-33.87	20240104	1159	14.06	20240806	2120	-37.64	20231106	1159	14.06	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
149	20241004	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	-2	5	-0.15	32056977	24629	51.44	1320	1323	1296	1716	924	1320	1301.59	0.53	0	-1794	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	369	4.27	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.83	1159	20240806	13.72	1999	-34.07	20240104	1159	13.72	20240806	2120	-37.83	20231106	1159	13.72	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
150	20241004	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	3	2	0.23	30687405	23580	49.25	1320	1323	1296	1716	924	1320	1301.42	0.53	0	-1985	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	370	4.28	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.59	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2120	-37.59	20231106	1159	14.15	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
151	20241004	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-13	5	-0.98	27500431	21155	44.19	1320	1320	1296	1716	924	1320	1299.95	0.53	0	-1720	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	366	4.23	0.36	12	0.08	309.00	3678.00	2120	20231106	-38.35	1159	20240806	12.77	1999	-34.62	20240104	1159	12.77	20240806	2120	-38.35	20231106	1159	12.77	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
152	20241004	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-1	5	-0.08	1826382	1392	2.91	1320	1320	1312	1716	924	1320	1312.06	0.53	0	-1240	1403	1361	1323	1281	1243	1342	1262	140	396	500	920	1	1	28000000	369	4.27	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.78	1159	20240806	13.81	1999	-34.02	20240104	1159	13.81	20240806	2120	-37.78	20231106	1159	13.81	20240806	0.11	N	031510	500	140 억		148675	N	N	0	N	00	N
153	20241002	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-46	5	-3.37	63645193	47871	56.60	1352	1365	1285	1775	957	1366	1329.53	0.56	0	-11126	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	370	4.27	0.36	12	0.17	309.00	3678.00	2120	20231106	-37.74	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2120	-37.74	20231106	1159	13.89	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
154	20241002	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-39	5	-2.86	50725524	38055	44.99	1352	1365	1285	1775	957	1366	1332.95	0.56	0	-9889	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	372	4.29	0.36	12	0.14	309.00	3678.00	2120	20231106	-37.41	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2120	-37.41	20231106	1159	14.50	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
155	20241002	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-30	5	-2.20	35824631	26794	31.68	1352	1365	1330	1775	957	1366	1337.04	0.56	0	-8648	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	374	4.32	0.36	12	0.10	309.00	3678.00	2120	20231106	-36.98	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2120	-36.98	20231106	1159	15.27	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
156	20241002	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-31	5	-2.27	23902956	17864	21.12	1352	1365	1330	1775	957	1366	1338.05	0.56	0	-447	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	374	4.32	0.36	12	0.06	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
157	20241002	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-16	5	-1.17	20308162	15182	17.95	1352	1365	1330	1775	957	1366	1337.65	0.56	0	-437	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	378	4.37	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
158	20241002	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-10	5	-0.73	20275755	15158	17.92	1352	1365	1330	1775	957	1366	1337.63	0.56	0	-422	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	380	4.39	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
159	20241002	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-33	5	-2.42	13050439	9760	11.54	1352	1365	1330	1775	957	1366	1337.14	0.56	0	-185	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	373	4.31	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.12	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2120	-37.12	20231106	1159	15.01	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N
160	20241002	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-15	5	-1.10	975840	722	0.85	1352	1365	1346	1775	957	1366	1351.58	0.56	0	455	1390	1378	1367	1355	1344	1372	1349	140	409	500	950	1	1	28000000	378	4.37	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.27	1159	20240806	16.57	1999	-32.42	20240104	1159	16.57	20240806	2120	-36.27	20231106	1159	16.57	20240806	0.12	N	031510	500	140 억		157970	N	N	0	N	00	N