KissMeData/053060/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	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	-9	5	-0.76	23905534	20523	96.23	1170	1180	1158	1535	827	1181	1163.72	0.58	0	-2475	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	207	2.11	0.55	12	0.12	555.00	2120.00	2120	20231115	-44.72	1052	20240805	11.41	1996	-41.28	20240220	1052	11.41	20240805	2120	-44.72	20231115	1052	11.41	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
3	20241031	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-2	5	-0.17	23238602	19954	93.57	1170	1180	1158	1535	827	1181	1163.47	0.58	0	-2475	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	208	2.12	0.56	12	0.11	555.00	2120.00	2120	20231115	-44.39	1052	20240805	12.07	1996	-40.93	20240220	1052	12.07	20240805	2120	-44.39	20231115	1052	12.07	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
4	20241031	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-14	5	-1.19	22440027	19270	90.36	1170	1180	1158	1535	827	1181	1163.31	0.58	0	-2475	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	206	2.10	0.55	12	0.11	555.00	2120.00	2120	20231115	-44.95	1052	20240805	10.93	1996	-41.53	20240220	1052	10.93	20240805	2120	-44.95	20231115	1052	10.93	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
5	20241031	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-16	5	-1.35	21733470	18664	87.52	1170	1180	1158	1535	827	1181	1163.22	0.58	0	-2475	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	206	2.10	0.55	12	0.11	555.00	2120.00	2120	20231115	-45.05	1052	20240805	10.74	1996	-41.63	20240220	1052	10.74	20240805	2120	-45.05	20231115	1052	10.74	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
6	20241031	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-16	5	-1.35	20110513	17271	80.99	1170	1180	1158	1535	827	1181	1163.06	0.58	0	-2423	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	206	2.10	0.55	12	0.10	555.00	2120.00	2120	20231115	-45.05	1052	20240805	10.74	1996	-41.63	20240220	1052	10.74	20240805	2120	-45.05	20231115	1052	10.74	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
7	20241031	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1161	-20	5	-1.69	19758125	16969	79.57	1170	1180	1158	1535	827	1181	1162.99	0.58	0	-2397	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	205	2.09	0.55	12	0.10	555.00	2120.00	2120	20231115	-45.24	1052	20240805	10.36	1996	-41.83	20240220	1052	10.36	20240805	2120	-45.24	20231115	1052	10.36	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
8	20241031	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-22	5	-1.86	15545898	13334	62.52	1170	1180	1158	1535	827	1181	1164.25	0.58	0	-2360	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	205	2.09	0.55	12	0.08	555.00	2120.00	2120	20231115	-45.33	1052	20240805	10.17	1996	-41.93	20240220	1052	10.17	20240805	2120	-45.33	20231115	1052	10.17	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
9	20241031	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-3	5	-0.25	4172786	3554	16.67	1170	1180	1170	1535	827	1181	1170.14	0.58	0	-2191	1187	1184	1179	1176	1171	1185	1177	88	354	500	820	1	1	17657419	208	2.12	0.56	12	0.02	555.00	2120.00	2120	20231115	-44.43	1052	20240805	11.98	1996	-40.98	20240220	1052	11.98	20240805	2120	-44.43	20231115	1052	11.98	20240805	0.01	N	053060	500	88 억		102622	N	N	0	N	00	N
10	20241030	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	7	2	0.60	25103429	21326	56.52	1181	1182	1174	1526	822	1174	1177.13	0.59	0	-2039	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	209	2.13	0.56	12	0.12	555.00	2120.00	2120	20231115	-44.29	1052	20240805	12.26	1996	-40.83	20240220	1052	12.26	20240805	2120	-44.29	20231115	1052	12.26	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
11	20241030	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	5	2	0.43	23706892	20142	53.38	1181	1182	1174	1526	822	1174	1176.99	0.59	0	-1767	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	208	2.12	0.56	12	0.11	555.00	2120.00	2120	20231115	-44.39	1052	20240805	12.07	1996	-40.93	20240220	1052	12.07	20240805	2120	-44.39	20231115	1052	12.07	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
12	20241030	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	1	2	0.09	23553975	20012	53.04	1181	1182	1174	1526	822	1174	1176.99	0.59	0	-1757	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	207	2.12	0.55	12	0.11	555.00	2120.00	2120	20231115	-44.58	1052	20240805	11.69	1996	-41.13	20240220	1052	11.69	20240805	2120	-44.58	20231115	1052	11.69	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
13	20241030	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	6	2	0.51	22531724	19145	50.74	1181	1182	1174	1526	822	1174	1176.90	0.59	0	-1018	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	208	2.13	0.56	12	0.11	555.00	2120.00	2120	20231115	-44.34	1052	20240805	12.17	1996	-40.88	20240220	1052	12.17	20240805	2120	-44.34	20231115	1052	12.17	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
14	20241030	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	0	3	0.00	17341704	14730	39.04	1181	1182	1174	1526	822	1174	1177.31	0.59	0	-571	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	207	2.12	0.55	12	0.08	555.00	2120.00	2120	20231115	-44.62	1052	20240805	11.60	1996	-41.18	20240220	1052	11.60	20240805	2120	-44.62	20231115	1052	11.60	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
15	20241030	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	5	2	0.43	14032083	11911	31.57	1181	1182	1174	1526	822	1174	1178.08	0.59	0	-560	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	208	2.12	0.56	12	0.07	555.00	2120.00	2120	20231115	-44.39	1052	20240805	12.07	1996	-40.93	20240220	1052	12.07	20240805	2120	-44.39	20231115	1052	12.07	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
16	20241030	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	7	2	0.60	7031664	5959	15.79	1181	1182	1176	1526	822	1174	1180.01	0.59	0	-513	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	209	2.13	0.56	12	0.03	555.00	2120.00	2120	20231115	-44.29	1052	20240805	12.26	1996	-40.83	20240220	1052	12.26	20240805	2120	-44.29	20231115	1052	12.26	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
17	20241030	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	7	2	0.60	5512983	4668	12.37	1181	1182	1181	1526	822	1174	1181.02	0.59	0	-503	1211	1192	1176	1157	1141	1184	1149	88	352	500	820	1	1	17657419	209	2.13	0.56	12	0.03	555.00	2120.00	2120	20231115	-44.29	1052	20240805	12.26	1996	-40.83	20240220	1052	12.26	20240805	2120	-44.29	20231115	1052	12.26	20240805	0.01	N	053060	500	88 억		104641	N	N	0	N	00	N
18	20241029	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-3	5	-0.25	44331351	37731	42.45	1177	1195	1160	1530	824	1177	1174.93	0.61	0	-2499	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	207	2.12	0.55	12	0.21	555.00	2120.00	2120	20231115	-44.62	1052	20240805	11.60	1996	-41.18	20240220	1052	11.60	20240805	2120	-44.62	20231115	1052	11.60	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
19	20241029	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	-4	5	-0.34	37040427	31516	35.46	1177	1195	1160	1530	824	1177	1175.29	0.61	0	-1568	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	207	2.11	0.55	12	0.18	555.00	2120.00	2120	20231115	-44.67	1052	20240805	11.50	1996	-41.23	20240220	1052	11.50	20240805	2120	-44.67	20231115	1052	11.50	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
20	20241029	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	0	3	0.00	35529311	30230	34.01	1177	1195	1160	1530	824	1177	1175.30	0.61	0	-1172	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	208	2.12	0.56	12	0.17	555.00	2120.00	2120	20231115	-44.48	1052	20240805	11.88	1996	-41.03	20240220	1052	11.88	20240805	2120	-44.48	20231115	1052	11.88	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
21	20241029	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	0	3	0.00	35505784	30210	33.99	1177	1195	1160	1530	824	1177	1175.30	0.61	0	-1161	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	208	2.12	0.56	12	0.17	555.00	2120.00	2120	20231115	-44.48	1052	20240805	11.88	1996	-41.03	20240220	1052	11.88	20240805	2120	-44.48	20231115	1052	11.88	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
22	20241029	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	3	2	0.25	31711579	26970	30.35	1177	1195	1160	1530	824	1177	1175.81	0.61	0	-1094	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	208	2.13	0.56	12	0.15	555.00	2120.00	2120	20231115	-44.34	1052	20240805	12.17	1996	-40.88	20240220	1052	12.17	20240805	2120	-44.34	20231115	1052	12.17	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
23	20241029	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	0	3	0.00	22768265	19331	21.75	1177	1195	1160	1530	824	1177	1177.81	0.61	0	-1968	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	208	2.12	0.56	12	0.11	555.00	2120.00	2120	20231115	-44.48	1052	20240805	11.88	1996	-41.03	20240220	1052	11.88	20240805	2120	-44.48	20231115	1052	11.88	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
24	20241029	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	13	2	1.10	16171952	13732	15.45	1177	1195	1160	1530	824	1177	1177.68	0.61	0	-1029	1218	1197	1169	1148	1120	1208	1159	88	353	500	820	1	1	17657419	210	2.14	0.56	12	0.08	555.00	2120.00	2120	20231115	-43.87	1052	20240805	13.12	1996	-40.38	20240220	1052	13.12	20240805	2120	-43.87	20231115	1052	13.12	20240805	0.01	N	053060	500	88 억		107127	N	N	0	N	00	N
25	20241028	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	22	2	1.90	100180339	85993	234.50	1155	1190	1141	1501	809	1155	1163.93	0.63	0	-3682	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	208	2.12	0.56	12	0.49	555.00	2120.00	2120	20231115	-44.48	1052	20240805	11.88	1996	-41.03	20240220	1052	11.88	20240805	2120	-44.48	20231115	1052	11.88	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
26	20241028	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	33	2	2.86	89551413	76963	209.87	1155	1190	1141	1501	809	1155	1163.56	0.63	0	-3479	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	210	2.14	0.56	12	0.44	555.00	2120.00	2120	20231115	-43.96	1052	20240805	12.93	1996	-40.48	20240220	1052	12.93	20240805	2120	-43.96	20231115	1052	12.93	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
27	20241028	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	23	2	1.99	74675097	64370	175.53	1155	1180	1141	1501	809	1155	1160.09	0.63	0	-3360	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	208	2.12	0.56	12	0.36	555.00	2120.00	2120	20231115	-44.43	1052	20240805	11.98	1996	-40.98	20240220	1052	11.98	20240805	2120	-44.43	20231115	1052	11.98	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
28	20241028	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	19	2	1.65	66113634	57080	155.65	1155	1175	1141	1501	809	1155	1158.26	0.63	0	-2305	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	207	2.12	0.55	12	0.32	555.00	2120.00	2120	20231115	-44.62	1052	20240805	11.60	1996	-41.18	20240220	1052	11.60	20240805	2120	-44.62	20231115	1052	11.60	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
29	20241028	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	13	2	1.13	49097452	42545	116.02	1155	1168	1141	1501	809	1155	1154.01	0.63	0	-1372	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	206	2.10	0.55	12	0.24	555.00	2120.00	2120	20231115	-44.91	1052	20240805	11.03	1996	-41.48	20240220	1052	11.03	20240805	2120	-44.91	20231115	1052	11.03	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
30	20241028	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-5	5	-0.43	20052642	17406	47.47	1155	1155	1141	1501	809	1155	1152.05	0.63	0	-1616	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	203	2.07	0.54	12	0.10	555.00	2120.00	2120	20231115	-45.75	1052	20240805	9.32	1996	-42.38	20240220	1052	9.32	20240805	2120	-45.75	20231115	1052	9.32	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
31	20241028	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-10	5	-0.87	6292810	5462	14.89	1155	1155	1141	1501	809	1155	1152.11	0.63	0	-1087	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.03	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
32	20241028	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	0	3	0.00	1288543	1116	3.04	1155	1155	1154	1501	809	1155	1154.61	0.63	0	-276	1166	1160	1149	1143	1132	1163	1146	88	346	500	800	1	1	17657419	204	2.08	0.54	12	0.01	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		110809	N	N	0	N	00	N
33	20241025	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	10	2	0.87	41924724	36651	20.73	1145	1155	1138	1488	802	1145	1143.89	0.66	0	-4874	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	204	2.08	0.54	12	0.21	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
34	20241025	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-4	5	-0.35	40482547	35396	20.02	1145	1152	1138	1488	802	1145	1143.70	0.66	0	-4182	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	201	2.06	0.54	12	0.20	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
35	20241025	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	6	2	0.52	34674079	30317	17.15	1145	1152	1138	1488	802	1145	1143.72	0.66	0	-2043	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	203	2.07	0.54	12	0.17	555.00	2120.00	2120	20231115	-45.71	1052	20240805	9.41	1996	-42.33	20240220	1052	9.41	20240805	2120	-45.71	20231115	1052	9.41	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
36	20241025	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	6	2	0.52	33431142	29231	16.53	1145	1152	1138	1488	802	1145	1143.69	0.66	0	-1984	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	203	2.07	0.54	12	0.17	555.00	2120.00	2120	20231115	-45.71	1052	20240805	9.41	1996	-42.33	20240220	1052	9.41	20240805	2120	-45.71	20231115	1052	9.41	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
37	20241025	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	0	3	0.00	33419644	29221	16.53	1145	1152	1138	1488	802	1145	1143.69	0.66	0	-1984	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	202	2.06	0.54	12	0.17	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
38	20241025	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	5	2	0.44	25043829	21939	12.41	1145	1150	1138	1488	802	1145	1141.52	0.66	0	-1469	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	203	2.07	0.54	12	0.12	555.00	2120.00	2120	20231115	-45.75	1052	20240805	9.32	1996	-42.38	20240220	1052	9.32	20240805	2120	-45.75	20231115	1052	9.32	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
39	20241025	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-4	5	-0.35	17615692	15438	8.73	1145	1145	1138	1488	802	1145	1141.06	0.66	0	-1299	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	201	2.06	0.54	12	0.09	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
40	20241025	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-3	5	-0.26	4640127	4055	2.29	1145	1145	1141	1488	802	1145	1144.30	0.66	0	-327	1190	1167	1150	1127	1110	1159	1119	88	343	500	800	1	1	17657419	202	2.06	0.54	12	0.02	555.00	2120.00	2120	20231115	-46.13	1052	20240805	8.56	1996	-42.79	20240220	1052	8.56	20240805	2120	-46.13	20231115	1052	8.56	20240805	0.01	N	053060	500	88 억		115683	N	N	0	N	00	N
41	20241024	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-19	5	-1.63	204851943	176811	55.36	1157	1173	1133	1513	815	1164	1158.59	0.69	0	-5363	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	202	2.06	0.54	12	1.00	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
42	20241024	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-19	5	-1.63	200904885	173368	54.29	1157	1173	1133	1513	815	1164	1158.81	0.69	0	-4445	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	202	2.06	0.54	12	0.98	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
43	20241024	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-14	5	-1.20	193787125	167162	52.34	1157	1173	1133	1513	815	1164	1159.25	0.69	0	-3409	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	203	2.07	0.54	12	0.95	555.00	2120.00	2120	20231115	-45.75	1052	20240805	9.32	1996	-42.38	20240220	1052	9.32	20240805	2120	-45.75	20231115	1052	9.32	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
44	20241024	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	-10	5	-0.86	192840835	166338	52.08	1157	1173	1133	1513	815	1164	1159.31	0.69	0	-3315	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	204	2.08	0.54	12	0.94	555.00	2120.00	2120	20231115	-45.57	1052	20240805	9.70	1996	-42.18	20240220	1052	9.70	20240805	2120	-45.57	20231115	1052	9.70	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
45	20241024	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	-16	5	-1.37	191858339	165483	51.82	1157	1173	1133	1513	815	1164	1159.36	0.69	0	-2690	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	203	2.07	0.54	12	0.94	555.00	2120.00	2120	20231115	-45.85	1052	20240805	9.13	1996	-42.48	20240220	1052	9.13	20240805	2120	-45.85	20231115	1052	9.13	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
46	20241024	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	-17	5	-1.46	180194728	155289	48.62	1157	1173	1133	1513	815	1164	1160.36	0.69	0	-2991	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	203	2.07	0.54	12	0.88	555.00	2120.00	2120	20231115	-45.90	1052	20240805	9.03	1996	-42.54	20240220	1052	9.03	20240805	2120	-45.90	20231115	1052	9.03	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
47	20241024	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-18	5	-1.55	164077918	141352	44.26	1157	1173	1133	1513	815	1164	1160.76	0.69	0	-3986	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	202	2.06	0.54	12	0.80	555.00	2120.00	2120	20231115	-45.94	1052	20240805	8.94	1996	-42.59	20240220	1052	8.94	20240805	2120	-45.94	20231115	1052	8.94	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
48	20241024	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	6	2	0.52	71876968	61920	19.39	1157	1173	1133	1513	815	1164	1160.76	0.69	0	-3772	1240	1202	1127	1089	1014	1221	1108	88	349	500	810	1	1	17657419	207	2.11	0.55	12	0.35	555.00	2120.00	2120	20231115	-44.81	1052	20240805	11.22	1996	-41.38	20240220	1052	11.22	20240805	2120	-44.81	20231115	1052	11.22	20240805	0.01	N	053060	500	88 억		121046	N	N	0	N	00	N
49	20241023	160543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1164	94	2	8.79	341521956	303495	528.28	1070	1165	1052	1391	749	1070	1125.11	0.59	0	16187	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	206	2.10	0.55	12	1.72	555.00	2120.00	2120	20231115	-45.09	1052	20241023	10.65	1996	-41.68	20240220	1052	10.65	20241023	2120	-45.09	20231115	1052	10.65	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
50	20241023	150556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1148	78	2	7.29	318953363	284074	494.47	1070	1164	1052	1391	749	1070	1122.78	0.59	0	15002	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	203	2.07	0.54	12	1.61	555.00	2120.00	2120	20231115	-45.85	1052	20241023	9.13	1996	-42.48	20240220	1052	9.13	20241023	2120	-45.85	20231115	1052	9.13	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
51	20241023	140555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1152	82	2	7.66	235562784	211646	368.40	1070	1153	1052	1391	749	1070	1113.00	0.59	0	10802	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	203	2.08	0.54	12	1.20	555.00	2120.00	2120	20231115	-45.66	1052	20241023	9.51	1996	-42.28	20240220	1052	9.51	20241023	2120	-45.66	20231115	1052	9.51	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
52	20241023	130547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1119	49	2	4.58	152510025	138252	240.65	1070	1125	1052	1391	749	1070	1103.13	0.59	0	2694	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	198	2.02	0.53	12	0.78	555.00	2120.00	2120	20231115	-47.22	1052	20241023	6.37	1996	-43.94	20240220	1052	6.37	20241023	2120	-47.22	20231115	1052	6.37	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
53	20241023	120545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1112	42	2	3.93	135213205	122827	213.80	1070	1122	1052	1391	749	1070	1100.84	0.59	0	1362	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	196	2.00	0.52	12	0.70	555.00	2120.00	2120	20231115	-47.55	1052	20241023	5.70	1996	-44.29	20240220	1052	5.70	20241023	2120	-47.55	20231115	1052	5.70	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
54	20241023	110543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1120	50	2	4.67	95636067	87340	152.03	1070	1122	1052	1391	749	1070	1094.99	0.59	0	-146	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	198	2.02	0.53	12	0.49	555.00	2120.00	2120	20231115	-47.17	1052	20241023	6.46	1996	-43.89	20240220	1052	6.46	20241023	2120	-47.17	20231115	1052	6.46	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
55	20241023	100545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1079	9	2	0.84	30031404	28056	48.84	1070	1080	1052	1391	749	1070	1070.41	0.59	0	-1324	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	191	1.94	0.51	12	0.16	555.00	2120.00	2120	20231115	-49.10	1052	20241023	2.57	1996	-45.94	20240220	1052	2.57	20241023	2120	-49.10	20231115	1052	2.57	20241023	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
56	20241023	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-4	5	-0.37	12825609	11991	20.87	1070	1072	1066	1391	749	1070	1069.60	0.59	0	-414	1088	1079	1067	1058	1046	1083	1062	88	321	500	740	1	1	17657419	188	1.92	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		104859	N	N	0	N	00	N
57	20241022	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	10	2	0.94	61217611	57448	173.63	1058	1076	1055	1378	742	1060	1065.62	0.61	0	-3545	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	189	1.93	0.50	12	0.33	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
58	20241022	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	11	2	1.04	51156339	48046	145.21	1058	1076	1055	1378	742	1060	1064.74	0.61	0	-3545	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	189	1.93	0.51	12	0.27	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
59	20241022	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	14	2	1.32	40886407	38450	116.21	1058	1076	1055	1378	742	1060	1063.37	0.61	0	-3545	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	190	1.94	0.51	12	0.22	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
60	20241022	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	10	2	0.94	38281604	36019	108.86	1058	1076	1055	1378	742	1060	1062.82	0.61	0	-3502	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	189	1.93	0.50	12	0.20	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
61	20241022	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	11	2	1.04	32102295	30249	91.42	1058	1075	1055	1378	742	1060	1061.27	0.61	0	-3495	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	189	1.93	0.51	12	0.17	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
62	20241022	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	-2	5	-0.19	13186285	12454	37.64	1058	1063	1058	1378	742	1060	1058.80	0.61	0	-1415	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.07	555.00	2120.00	2120	20231115	-50.09	1052	20240805	0.57	1996	-46.99	20240220	1052	0.57	20240805	2120	-50.09	20231115	1052	0.57	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
63	20241022	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	0	3	0.00	8464221	7991	24.15	1058	1063	1058	1378	742	1060	1059.22	0.61	0	-1415	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.05	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
64	20241022	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	0	3	0.00	3699140	3494	10.56	1058	1060	1058	1378	742	1060	1058.71	0.61	0	-305	1073	1066	1061	1054	1049	1064	1052	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.02	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		108404	N	N	0	N	00	N
65	20241021	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-12	5	-1.12	34159154	32147	49.26	1064	1068	1056	1393	751	1072	1062.59	0.64	0	-4229	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	187	1.91	0.50	12	0.18	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
66	20241021	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	33275114	31313	47.98	1064	1068	1056	1393	751	1072	1062.66	0.64	0	-4229	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.18	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
67	20241021	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	28719019	27030	41.42	1064	1068	1056	1393	751	1072	1062.49	0.64	0	-2887	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.15	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
68	20241021	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	28493484	26818	41.09	1064	1068	1056	1393	751	1072	1062.48	0.64	0	-2887	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.15	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
69	20241021	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-9	5	-0.84	26084916	24552	37.62	1064	1068	1056	1393	751	1072	1062.44	0.64	0	-2685	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.14	555.00	2120.00	2120	20231115	-49.86	1052	20240805	1.05	1996	-46.74	20240220	1052	1.05	20240805	2120	-49.86	20231115	1052	1.05	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
70	20241021	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	13401404	12639	19.37	1064	1064	1056	1393	751	1072	1060.32	0.64	0	-942	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
71	20241021	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1061	-11	5	-1.03	8764730	8257	12.65	1064	1064	1057	1393	751	1072	1061.49	0.64	0	-1401	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	187	1.91	0.50	12	0.05	555.00	2120.00	2120	20231115	-49.95	1052	20240805	0.86	1996	-46.84	20240220	1052	0.86	20240805	2120	-49.95	20231115	1052	0.86	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
72	20241021	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-12	5	-1.12	5798867	5459	8.36	1064	1064	1060	1393	751	1072	1062.26	0.64	0	-370	1095	1083	1068	1056	1041	1089	1062	88	321	500	750	1	1	17657419	187	1.91	0.50	12	0.03	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		112633	N	N	0	N	00	N
73	20241018	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	9	2	0.85	69272169	65245	320.00	1063	1080	1053	1381	745	1063	1061.69	0.65	0	-2728	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	189	1.93	0.51	12	0.37	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
74	20241018	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1055	-8	5	-0.75	68074735	64127	314.52	1063	1080	1053	1381	745	1063	1061.53	0.65	0	-2408	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	186	1.90	0.50	12	0.36	555.00	2120.00	2120	20231115	-50.24	1052	20240805	0.29	1996	-47.14	20240220	1052	0.29	20240805	2120	-50.24	20231115	1052	0.29	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
75	20241018	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1061	-2	5	-0.19	57125055	53761	263.68	1063	1080	1057	1381	745	1063	1062.56	0.65	0	-2408	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.30	555.00	2120.00	2120	20231115	-49.95	1052	20240805	0.86	1996	-46.84	20240220	1052	0.86	20240805	2120	-49.95	20231115	1052	0.86	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
76	20241018	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1059	-4	5	-0.38	48422670	45538	223.35	1063	1080	1058	1381	745	1063	1063.36	0.65	0	-2281	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.26	555.00	2120.00	2120	20231115	-50.05	1052	20240805	0.67	1996	-46.94	20240220	1052	0.67	20240805	2120	-50.05	20231115	1052	0.67	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
77	20241018	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	-1	5	-0.09	31252370	29335	143.88	1063	1080	1060	1381	745	1063	1065.48	0.65	0	-2253	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	188	1.91	0.50	12	0.17	555.00	2120.00	2120	20231115	-49.91	1052	20240805	0.95	1996	-46.79	20240220	1052	0.95	20240805	2120	-49.91	20231115	1052	0.95	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
78	20241018	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-3	5	-0.28	25305051	23732	116.40	1063	1080	1060	1381	745	1063	1066.50	0.65	0	-2253	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	187	1.91	0.50	12	0.13	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
79	20241018	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	15	2	1.41	16250730	15205	74.57	1063	1080	1062	1381	745	1063	1069.38	0.65	0	-2865	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	190	1.94	0.51	12	0.09	555.00	2120.00	2120	20231115	-49.15	1052	20240805	2.47	1996	-45.99	20240220	1052	2.47	20240805	2120	-49.15	20231115	1052	2.47	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
80	20241018	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	-1	5	-0.09	6224052	5857	28.73	1063	1067	1062	1381	745	1063	1062.56	0.65	0	-254	1077	1069	1066	1058	1055	1068	1057	88	318	500	740	1	1	17657419	188	1.91	0.50	12	0.03	555.00	2120.00	2120	20231115	-49.91	1052	20240805	0.95	1996	-46.79	20240220	1052	0.95	20240805	2120	-49.91	20231115	1052	0.95	20240805	0.01	N	053060	500	88 억		115361	N	N	0	N	00	N
81	20241017	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-11	5	-1.02	21780357	20389	49.83	1074	1074	1063	1396	752	1074	1068.24	0.66	0	-502	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.86	1052	20240805	1.05	1996	-46.74	20240220	1052	1.05	20240805	2120	-49.86	20231115	1052	1.05	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
82	20241017	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-10	5	-0.93	16118628	15067	36.82	1074	1074	1064	1396	752	1074	1069.80	0.66	0	-977	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	188	1.92	0.50	12	0.09	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
83	20241017	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-8	5	-0.74	13380355	12496	30.54	1074	1074	1066	1396	752	1074	1070.77	0.66	0	-977	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	188	1.92	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
84	20241017	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-2	5	-0.19	11727404	10948	26.76	1074	1074	1066	1396	752	1074	1071.19	0.66	0	-976	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.06	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
85	20241017	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-2	5	-0.19	11554685	10787	26.36	1074	1074	1066	1396	752	1074	1071.17	0.66	0	-968	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.06	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
86	20241017	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-4	5	-0.37	10414718	9725	23.77	1074	1074	1066	1396	752	1074	1070.92	0.66	0	-968	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	189	1.93	0.50	12	0.06	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
87	20241017	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-3	5	-0.28	6029558	5622	13.74	1074	1074	1069	1396	752	1074	1072.49	0.66	0	-1169	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.03	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
88	20241017	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-3	5	-0.28	3691317	3437	8.40	1074	1074	1071	1396	752	1074	1073.99	0.66	0	-514	1090	1082	1071	1063	1052	1086	1067	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.02	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		115863	N	N	0	N	00	N
89	20241016	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	3	2	0.28	43659152	40919	57.05	1069	1079	1060	1392	750	1071	1066.97	0.67	0	-1787	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	190	1.94	0.51	12	0.23	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
90	20241016	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-4	5	-0.37	37828960	35451	49.42	1069	1079	1060	1392	750	1071	1067.08	0.67	0	-1122	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	188	1.92	0.50	12	0.20	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
91	20241016	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1065	-6	5	-0.56	22280066	20853	29.07	1069	1079	1060	1392	750	1071	1068.43	0.67	0	-934	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.76	1052	20240805	1.24	1996	-46.64	20240220	1052	1.24	20240805	2120	-49.76	20231115	1052	1.24	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
92	20241016	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1065	-6	5	-0.56	22022942	20612	28.74	1069	1079	1060	1392	750	1071	1068.45	0.67	0	-755	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.76	1052	20240805	1.24	1996	-46.64	20240220	1052	1.24	20240805	2120	-49.76	20231115	1052	1.24	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
93	20241016	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-8	5	-0.75	19962519	18674	26.03	1069	1079	1060	1392	750	1071	1069.00	0.67	0	-1028	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	188	1.92	0.50	12	0.11	555.00	2120.00	2120	20231115	-49.86	1052	20240805	1.05	1996	-46.74	20240220	1052	1.05	20240805	2120	-49.86	20231115	1052	1.05	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
94	20241016	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	5	2	0.47	17605365	16461	22.95	1069	1079	1060	1392	750	1071	1069.52	0.67	0	-1282	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	190	1.94	0.51	12	0.09	555.00	2120.00	2120	20231115	-49.25	1052	20240805	2.28	1996	-46.09	20240220	1052	2.28	20240805	2120	-49.25	20231115	1052	2.28	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
95	20241016	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	7	2	0.65	15719932	14709	20.51	1069	1078	1060	1392	750	1071	1068.73	0.67	0	-1113	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	190	1.94	0.51	12	0.08	555.00	2120.00	2120	20231115	-49.15	1052	20240805	2.47	1996	-45.99	20240220	1052	2.47	20240805	2120	-49.15	20231115	1052	2.47	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
96	20241016	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-11	5	-1.03	5354557	5019	7.00	1069	1069	1060	1392	750	1071	1066.86	0.67	0	-526	1081	1076	1067	1062	1053	1078	1064	88	321	500	740	1	1	17657419	187	1.91	0.50	12	0.03	555.00	2120.00	2120	20231115	-50.00	1052	20240805	0.76	1996	-46.89	20240220	1052	0.76	20240805	2120	-50.00	20231115	1052	0.76	20240805	0.01	N	053060	500	88 억		117650	N	N	0	N	00	N
97	20241015	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	2	2	0.19	76326442	71678	216.52	1067	1072	1058	1389	749	1069	1064.85	0.68	0	-2649	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.41	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
98	20241015	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	2	2	0.19	63825740	60006	181.27	1067	1071	1058	1389	749	1069	1063.66	0.68	0	-2421	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.34	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
99	20241015	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-2	5	-0.19	61395914	57729	174.39	1067	1069	1058	1389	749	1069	1063.52	0.68	0	-2361	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.33	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
100	20241015	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-5	5	-0.47	34455777	32409	97.90	1067	1068	1060	1389	749	1069	1063.15	0.68	0	-997	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.18	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
101	20241015	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	-7	5	-0.65	32638409	30698	92.73	1067	1068	1060	1389	749	1069	1063.21	0.68	0	-980	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.91	0.50	12	0.17	555.00	2120.00	2120	20231115	-49.91	1052	20240805	0.95	1996	-46.79	20240220	1052	0.95	20240805	2120	-49.91	20231115	1052	0.95	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
102	20241015	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-6	5	-0.56	27253463	25628	77.42	1067	1068	1060	1389	749	1069	1063.43	0.68	0	-887	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.15	555.00	2120.00	2120	20231115	-49.86	1052	20240805	1.05	1996	-46.74	20240220	1052	1.05	20240805	2120	-49.86	20231115	1052	1.05	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
103	20241015	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-3	5	-0.28	20191030	18975	57.32	1067	1068	1062	1389	749	1069	1064.09	0.68	0	-887	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.11	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
104	20241015	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-6	5	-0.56	4274371	4009	12.11	1067	1067	1063	1389	749	1069	1066.19	0.68	0	-376	1081	1075	1065	1059	1049	1078	1062	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.02	555.00	2120.00	2120	20231115	-49.86	1052	20240805	1.05	1996	-46.74	20240220	1052	1.05	20240805	2120	-49.86	20231115	1052	1.05	20240805	0.01	N	053060	500	88 억		120299	N	N	0	N	00	N
105	20241014	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-3	5	-0.28	35178489	33094	166.93	1067	1071	1055	1393	751	1072	1062.99	0.69	0	-1675	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	189	1.93	0.50	12	0.19	555.00	2120.00	2120	20231115	-49.58	1052	20240805	1.62	1996	-46.44	20240220	1052	1.62	20240805	2120	-49.58	20231115	1052	1.62	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
106	20241014	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	34387637	32354	163.20	1067	1071	1055	1393	751	1072	1062.86	0.69	0	-1092	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.18	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
107	20241014	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	23971558	22560	113.80	1067	1071	1055	1393	751	1072	1062.57	0.69	0	-1088	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.13	555.00	2120.00	2120	20231115	-49.81	1052	20240805	1.14	1996	-46.69	20240220	1052	1.14	20240805	2120	-49.81	20231115	1052	1.14	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
108	20241014	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-5	5	-0.47	22810289	21469	108.29	1067	1071	1055	1393	751	1072	1062.48	0.69	0	-1082	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
109	20241014	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-5	5	-0.47	22493428	21172	106.79	1067	1071	1055	1393	751	1072	1062.41	0.69	0	-950	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
110	20241014	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1065	-7	5	-0.65	22129019	20830	105.07	1067	1071	1055	1393	751	1072	1062.36	0.69	0	-950	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.76	1052	20240805	1.24	1996	-46.64	20240220	1052	1.24	20240805	2120	-49.76	20231115	1052	1.24	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
111	20241014	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	-4	5	-0.37	18246597	17186	86.69	1067	1071	1055	1393	751	1072	1061.71	0.69	0	-158	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	189	1.92	0.50	12	0.10	555.00	2120.00	2120	20231115	-49.62	1052	20240805	1.52	1996	-46.49	20240220	1052	1.52	20240805	2120	-49.62	20231115	1052	1.52	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
112	20241014	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-6	5	-0.56	3075091	2885	14.55	1067	1071	1062	1393	751	1072	1065.89	0.69	0	-43	1082	1077	1071	1066	1060	1079	1068	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.02	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		121742	N	N	0	N	00	N
113	20241011	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	3	2	0.28	21186270	19825	36.48	1069	1076	1065	1389	749	1069	1068.66	0.70	0	-1564	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.11	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
114	20241011	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-3	5	-0.28	20611203	19287	35.49	1069	1076	1065	1389	749	1069	1068.66	0.70	0	-1504	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.11	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
115	20241011	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-3	5	-0.28	16359327	15299	28.15	1069	1076	1066	1389	749	1069	1069.31	0.70	0	-1016	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.09	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
116	20241011	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	0	3	0.00	12972783	12130	22.32	1069	1076	1069	1389	749	1069	1069.48	0.70	0	-497	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	189	1.93	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.58	1052	20240805	1.62	1996	-46.44	20240220	1052	1.62	20240805	2120	-49.58	20231115	1052	1.62	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
117	20241011	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	1	2	0.09	12532551	11719	21.56	1069	1076	1069	1389	749	1069	1069.42	0.70	0	-494	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	189	1.93	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
118	20241011	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	1	2	0.09	5240707	4898	9.01	1069	1076	1069	1389	749	1069	1069.97	0.70	0	-399	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	189	1.93	0.50	12	0.03	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
119	20241011	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	4	2	0.37	3888194	3634	6.69	1069	1076	1069	1389	749	1069	1069.95	0.70	0	-372	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.02	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
120	20241011	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	5	2	0.47	3462542	3238	5.96	1069	1074	1069	1389	749	1069	1069.35	0.70	0	-223	1079	1073	1071	1065	1063	1073	1065	88	320	500	740	1	1	17657419	190	1.94	0.51	12	0.02	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		123306	N	N	0	N	00	N
121	20241010	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-7	5	-0.65	58371277	54348	471.08	1073	1077	1069	1398	754	1076	1074.03	0.70	0	-318	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	189	1.93	0.50	12	0.31	555.00	2120.00	2120	20231115	-49.58	1052	20240805	1.62	1996	-46.44	20240220	1052	1.62	20240805	2120	-49.58	20231115	1052	1.62	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
122	20241010	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	-3	5	-0.28	47986342	44652	387.03	1073	1077	1070	1398	754	1076	1074.67	0.70	0	-150	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.25	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
123	20241010	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-2	5	-0.19	46785737	43534	377.34	1073	1077	1070	1398	754	1076	1074.69	0.70	0	-213	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	190	1.94	0.51	12	0.25	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
124	20241010	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-2	5	-0.19	46475319	43245	374.84	1073	1077	1070	1398	754	1076	1074.70	0.70	0	-209	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	190	1.94	0.51	12	0.24	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
125	20241010	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-2	5	-0.19	45162861	42024	364.25	1073	1077	1070	1398	754	1076	1074.69	0.70	0	-200	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	190	1.94	0.51	12	0.24	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
126	20241010	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	-3	5	-0.28	36405104	33876	293.63	1073	1077	1070	1398	754	1076	1074.66	0.70	0	-157	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	189	1.93	0.51	12	0.19	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
127	20241010	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-2	5	-0.19	35410314	32949	285.59	1073	1077	1070	1398	754	1076	1074.70	0.70	0	190	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	190	1.94	0.51	12	0.19	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
128	20241010	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1077	1	2	0.09	4424436	4122	35.73	1073	1077	1070	1398	754	1076	1073.37	0.70	0	-66	1083	1079	1073	1069	1063	1081	1071	88	322	500	750	1	1	17657419	190	1.94	0.51	12	0.02	555.00	2120.00	2120	20231115	-49.20	1052	20240805	2.38	1996	-46.04	20240220	1052	2.38	20240805	2120	-49.20	20231115	1052	2.38	20240805	0.01	N	053060	500	88 억		123624	N	N	0	N	00	N
129	20241008	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	9	2	0.84	12349353	11537	34.23	1073	1077	1067	1387	747	1067	1070.41	0.70	0	435	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	190	1.94	0.51	12	0.07	555.00	2120.00	2120	20231115	-49.25	1052	20240805	2.28	1996	-46.09	20240220	1052	2.28	20240805	2120	-49.25	20231115	1052	2.28	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
130	20241008	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	3	2	0.28	11466598	10716	31.80	1073	1077	1067	1387	747	1067	1070.04	0.70	0	343	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	189	1.93	0.50	12	0.06	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
131	20241008	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	8	2	0.75	10909195	10196	30.25	1073	1077	1067	1387	747	1067	1069.95	0.70	0	214	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	190	1.94	0.51	12	0.06	555.00	2120.00	2120	20231115	-49.29	1052	20240805	2.19	1996	-46.14	20240220	1052	2.19	20240805	2120	-49.29	20231115	1052	2.19	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
132	20241008	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	9	2	0.84	10177594	9516	28.24	1073	1077	1067	1387	747	1067	1069.52	0.70	0	229	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	190	1.94	0.51	12	0.05	555.00	2120.00	2120	20231115	-49.25	1052	20240805	2.28	1996	-46.09	20240220	1052	2.28	20240805	2120	-49.25	20231115	1052	2.28	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
133	20241008	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	4	2	0.37	9431388	8822	26.18	1073	1077	1067	1387	747	1067	1069.08	0.70	0	258	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.05	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
134	20241008	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	6	2	0.56	9222972	8628	25.60	1073	1077	1067	1387	747	1067	1068.96	0.70	0	264	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.05	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
135	20241008	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	6	2	0.56	9007067	8427	25.01	1073	1077	1067	1387	747	1067	1068.83	0.70	0	274	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.05	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
136	20241008	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1077	10	2	0.94	2565252	2393	7.10	1073	1077	1068	1387	747	1067	1071.98	0.70	0	336	1093	1080	1073	1060	1053	1077	1057	88	320	500	740	1	1	17657419	190	1.94	0.51	12	0.01	555.00	2120.00	2120	20231115	-49.20	1052	20240805	2.38	1996	-46.04	20240220	1052	2.38	20240805	2120	-49.20	20231115	1052	2.38	20240805	0.01	N	053060	500	88 억		123189	N	N	0	N	00	N
137	20241007	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	0	3	0.00	36126877	33701	135.92	1067	1086	1066	1387	747	1067	1071.98	0.69	0	2071	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	188	1.92	0.50	12	0.19	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
138	20241007	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	6	2	0.56	32715691	30505	123.03	1067	1086	1066	1387	747	1067	1072.47	0.69	0	2107	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.17	555.00	2120.00	2120	20231115	-49.39	1052	20240805	2.00	1996	-46.24	20240220	1052	2.00	20240805	2120	-49.39	20231115	1052	2.00	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
139	20241007	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	5	2	0.47	31633466	29495	118.96	1067	1086	1066	1387	747	1067	1072.50	0.69	0	1977	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.17	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
140	20241007	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	5	2	0.47	28129438	26225	105.77	1067	1086	1066	1387	747	1067	1072.62	0.69	0	1636	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.15	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
141	20241007	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	1	2	0.09	26886414	25065	101.09	1067	1086	1066	1387	747	1067	1072.67	0.69	0	1407	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	189	1.92	0.50	12	0.14	555.00	2120.00	2120	20231115	-49.62	1052	20240805	1.52	1996	-46.49	20240220	1052	1.52	20240805	2120	-49.62	20231115	1052	1.52	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
142	20241007	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1081	14	2	1.31	21019574	19589	79.00	1067	1086	1066	1387	747	1067	1073.03	0.69	0	1022	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	191	1.95	0.51	12	0.11	555.00	2120.00	2120	20231115	-49.01	1052	20240805	2.76	1996	-45.84	20240220	1052	2.76	20240805	2120	-49.01	20231115	1052	2.76	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
143	20241007	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	19	2	1.78	18077500	16868	68.03	1067	1086	1066	1387	747	1067	1071.70	0.69	0	1022	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	192	1.96	0.51	12	0.10	555.00	2120.00	2120	20231115	-48.77	1052	20240805	3.23	1996	-45.59	20240220	1052	3.23	20240805	2120	-48.77	20231115	1052	3.23	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
144	20241007	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	4	2	0.37	8462979	7931	31.99	1067	1071	1066	1387	747	1067	1067.08	0.69	0	1287	1091	1078	1067	1054	1043	1085	1061	88	320	500	740	1	1	17657419	189	1.93	0.51	12	0.04	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		121118	N	N	0	N	00	N
145	20241004	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-5	5	-0.47	26298633	24595	48.59	1064	1080	1056	1393	751	1072	1069.27	0.69	0	-1368	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.14	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
146	20241004	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-5	5	-0.47	23799337	22252	43.96	1064	1080	1056	1393	751	1072	1069.54	0.69	0	-1119	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.13	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
147	20241004	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-5	5	-0.47	23298863	21783	43.03	1064	1080	1056	1393	751	1072	1069.59	0.69	0	-1147	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	188	1.92	0.50	12	0.12	555.00	2120.00	2120	20231115	-49.67	1052	20240805	1.43	1996	-46.54	20240220	1052	1.43	20240805	2120	-49.67	20231115	1052	1.43	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
148	20241004	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	20287796	18964	37.46	1064	1080	1056	1393	751	1072	1069.81	0.69	0	-398	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	189	1.93	0.50	12	0.11	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
149	20241004	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	0	3	0.00	17735577	16578	32.75	1064	1080	1056	1393	751	1072	1069.83	0.69	0	-424	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	189	1.93	0.51	12	0.09	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
150	20241004	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	15999322	14954	29.54	1064	1080	1056	1393	751	1072	1069.90	0.69	0	-496	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	189	1.93	0.50	12	0.08	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
151	20241004	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	13414609	12542	24.78	1064	1080	1056	1393	751	1072	1069.57	0.69	0	56	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	189	1.93	0.50	12	0.07	555.00	2120.00	2120	20231115	-49.53	1052	20240805	1.71	1996	-46.39	20240220	1052	1.71	20240805	2120	-49.53	20231115	1052	1.71	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
152	20241004	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	0	3	0.00	5984379	5598	11.06	1064	1080	1056	1393	751	1072	1069.02	0.69	0	170	1087	1079	1072	1064	1057	1076	1061	88	321	500	750	1	1	17657419	189	1.93	0.51	12	0.03	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		122486	N	N	0	N	00	N
153	20241002	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-8	5	-0.74	54167434	50572	82.91	1075	1080	1065	1404	756	1080	1071.09	0.72	0	-3854	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	189	1.93	0.51	12	0.29	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
154	20241002	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-9	5	-0.83	53219583	49687	81.46	1075	1080	1065	1404	756	1080	1071.10	0.72	0	-3334	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	189	1.93	0.51	12	0.28	555.00	2120.00	2120	20231115	-49.48	1052	20240805	1.81	1996	-46.34	20240220	1052	1.81	20240805	2120	-49.48	20231115	1052	1.81	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
155	20241002	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	-12	5	-1.11	51554990	48135	78.91	1075	1080	1065	1404	756	1080	1071.05	0.72	0	-3184	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	189	1.92	0.50	12	0.27	555.00	2120.00	2120	20231115	-49.62	1052	20240805	1.52	1996	-46.49	20240220	1052	1.52	20240805	2120	-49.62	20231115	1052	1.52	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
156	20241002	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-8	5	-0.74	49124037	45863	75.19	1075	1080	1065	1404	756	1080	1071.10	0.72	0	-3242	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	189	1.93	0.51	12	0.26	555.00	2120.00	2120	20231115	-49.43	1052	20240805	1.90	1996	-46.29	20240220	1052	1.90	20240805	2120	-49.43	20231115	1052	1.90	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
157	20241002	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-5	5	-0.46	47379749	44236	72.52	1075	1080	1065	1404	756	1080	1071.07	0.72	0	-3598	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	190	1.94	0.51	12	0.25	555.00	2120.00	2120	20231115	-49.29	1052	20240805	2.19	1996	-46.14	20240220	1052	2.19	20240805	2120	-49.29	20231115	1052	2.19	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
158	20241002	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-5	5	-0.46	46277846	43209	70.84	1075	1080	1065	1404	756	1080	1071.02	0.72	0	-3561	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	190	1.94	0.51	12	0.24	555.00	2120.00	2120	20231115	-49.29	1052	20240805	2.19	1996	-46.14	20240220	1052	2.19	20240805	2120	-49.29	20231115	1052	2.19	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
159	20241002	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-11	5	-1.02	43461046	40572	66.51	1075	1080	1065	1404	756	1080	1071.21	0.72	0	-3086	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	189	1.93	0.50	12	0.23	555.00	2120.00	2120	20231115	-49.58	1052	20240805	1.62	1996	-46.44	20240220	1052	1.62	20240805	2120	-49.58	20231115	1052	1.62	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N
160	20241002	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	-2	5	-0.19	10298821	9597	15.73	1075	1078	1069	1404	756	1080	1073.13	0.72	0	-3607	1097	1088	1082	1073	1067	1085	1070	88	324	500	750	1	1	17657419	190	1.94	0.51	12	0.05	555.00	2120.00	2120	20231115	-49.15	1052	20240805	2.47	1996	-45.99	20240220	1052	2.47	20240805	2120	-49.15	20231115	1052	2.47	20240805	0.01	N	053060	500	88 억		126340	N	N	0	N	00	N