KissMeData/123410/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	160909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	10	2	0.20	1049922610	209692	122.14	5010	5100	4925	6570	3550	5060	5006.75	38.43	0	39888	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1412	4.62	0.82	12	0.75	1097.00	6188.00	8190	20240426	-38.10	2775	20231024	82.70	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2920	73.63	20231031	6.06	N	123410	100	27 억		10698797	N	N	70	N	00	N
3	20241031	150922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	20	2	0.40	1019393710	203664	118.63	5010	5100	4925	6570	3550	5060	5005.08	38.43	0	39754	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1414	4.63	0.82	12	0.73	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2920	73.97	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
4	20241031	140921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	20	2	0.40	916494500	183335	106.79	5010	5090	4925	6570	3550	5060	4998.78	38.43	0	35126	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1414	4.63	0.82	12	0.66	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2920	73.97	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
5	20241031	130920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	0	3	0.00	837576260	167784	97.73	5010	5090	4925	6570	3550	5060	4991.70	38.43	0	31073	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1409	4.61	0.82	12	0.60	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
6	20241031	120920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-10	5	-0.20	746282140	149759	87.23	5010	5080	4925	6570	3550	5060	4982.85	38.43	0	26830	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1406	4.60	0.82	12	0.54	1097.00	6188.00	8190	20240426	-38.34	2775	20231024	81.98	8190	-38.34	20240426	3450	46.38	20240105	8190	-38.34	20240426	2920	72.95	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
7	20241031	110920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-40	5	-0.79	577129750	116034	67.59	5010	5030	4925	6570	3550	5060	4973.27	38.43	0	11046	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	10	1	27841064	1398	4.58	0.81	12	0.42	1097.00	6188.00	8190	20240426	-38.71	2775	20231024	80.90	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2920	71.92	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
8	20241031	100919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	-95	5	-1.88	451571550	90903	52.95	5010	5030	4925	6570	3550	5060	4966.89	38.43	0	-1083	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	5	1	27841064	1382	4.53	0.80	12	0.33	1097.00	6188.00	8190	20240426	-39.38	2775	20231024	78.92	8190	-39.38	20240426	3450	43.91	20240105	8190	-39.38	20240426	2920	70.03	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
9	20241031	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	-85	5	-1.68	142534315	28590	16.65	5010	5030	4965	6570	3550	5060	4983.56	38.43	0	-6877	5146	5102	5076	5032	5006	5090	5020	28	1510	100	3330	5	1	27841064	1385	4.54	0.80	12	0.10	1097.00	6188.00	8190	20240426	-39.26	2775	20231024	79.28	8190	-39.26	20240426	3450	44.20	20240105	8190	-39.26	20240426	2920	70.38	20231031	6.06	N	123410	100	27 억		10698797	N	N	0	N	00	N
10	20241030	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-70	5	-1.36	859211250	169414	92.65	5110	5120	5050	6660	3600	5130	5071.68	38.26	0	47058	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1409	4.61	0.82	12	0.61	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
11	20241030	150937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-70	5	-1.36	830771480	163795	89.57	5110	5120	5050	6660	3600	5130	5072.02	38.26	0	47888	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1409	4.61	0.82	12	0.59	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
12	20241030	140917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-70	5	-1.36	730942170	144067	78.79	5110	5120	5050	6660	3600	5130	5073.63	38.26	0	42144	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1409	4.61	0.82	12	0.52	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
13	20241030	130923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-60	5	-1.17	632509300	124631	68.16	5110	5120	5050	6660	3600	5130	5075.06	38.26	0	36554	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1412	4.62	0.82	12	0.45	1097.00	6188.00	8190	20240426	-38.10	2775	20231024	82.70	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2920	73.63	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
14	20241030	120936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-50	5	-0.97	468848640	92329	50.49	5110	5120	5050	6660	3600	5130	5078.02	38.26	0	16358	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1414	4.63	0.82	12	0.33	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2920	73.97	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
15	20241030	110919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-30	5	-0.58	331737120	65349	35.74	5110	5120	5050	6660	3600	5130	5076.39	38.26	0	8610	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1420	4.65	0.82	12	0.23	1097.00	6188.00	8190	20240426	-37.73	2775	20231024	83.78	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2920	74.66	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
16	20241030	100916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-70	5	-1.36	207014400	40802	22.31	5110	5120	5050	6660	3600	5130	5073.63	38.26	0	-3552	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1409	4.61	0.82	12	0.15	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
17	20241030	090921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-40	5	-0.78	28739330	5633	3.08	5110	5120	5080	6660	3600	5130	5101.96	38.26	0	-333	5276	5202	5126	5052	4976	5165	5015	28	1530	100	3380	10	1	27841064	1417	4.64	0.82	12	0.02	1097.00	6188.00	8190	20240426	-37.85	2775	20231024	83.42	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	2920	74.32	20231031	6.02	N	123410	100	27 억		10650879	N	N	0	N	00	N
18	20241029	160847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-80	5	-1.54	928306580	182186	58.01	5160	5200	5050	6770	3650	5210	5095.28	38.32	0	-17288	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1428	4.68	0.83	12	0.65	1097.00	6188.00	8190	20240426	-37.36	2775	20231024	84.86	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2920	75.68	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
19	20241029	150900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-100	5	-1.92	893990790	175462	55.87	5160	5200	5050	6770	3650	5210	5095.07	38.32	0	-20202	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1423	4.66	0.83	12	0.63	1097.00	6188.00	8190	20240426	-37.61	2775	20231024	84.14	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2920	75.00	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
20	20241029	140758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-130	5	-2.50	812299140	159417	50.76	5160	5200	5050	6770	3650	5210	5095.44	38.32	0	-29889	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1414	4.63	0.82	12	0.57	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2920	73.97	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
21	20241029	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-130	5	-2.50	680470680	133499	42.51	5160	5200	5050	6770	3650	5210	5097.20	38.32	0	-46783	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1414	4.63	0.82	12	0.48	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2920	73.97	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
22	20241029	120856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-150	5	-2.88	599737900	117601	37.44	5160	5200	5050	6770	3650	5210	5099.77	38.32	0	-39518	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1409	4.61	0.82	12	0.42	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2920	73.29	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
23	20241029	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-140	5	-2.69	531210500	104061	33.13	5160	5200	5060	6770	3650	5210	5104.80	38.32	0	-38139	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1412	4.62	0.82	12	0.37	1097.00	6188.00	8190	20240426	-38.10	2775	20231024	82.70	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2920	73.63	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
24	20241029	100852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-120	5	-2.30	389230120	76145	24.24	5160	5200	5060	6770	3650	5210	5111.70	38.32	0	-35175	5370	5290	5180	5100	4990	5330	5140	28	1560	100	3430	10	1	27841064	1417	4.64	0.82	12	0.27	1097.00	6188.00	8190	20240426	-37.85	2775	20231024	83.42	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	2920	74.32	20231031	6.12	N	123410	100	27 억		10668077	N	N	0	N	00	N
25	20241028	160844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	160	2	3.17	1623028470	312607	130.03	5070	5260	5070	6560	3540	5050	5191.90	38.49	0	-48264	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1451	4.75	0.84	12	1.12	1097.00	6188.00	8190	20240426	-36.39	2775	20231024	87.75	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2920	78.42	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
26	20241028	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	160	2	3.17	1569732120	302360	125.77	5070	5260	5070	6560	3540	5050	5191.60	38.49	0	-49644	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1451	4.75	0.84	12	1.09	1097.00	6188.00	8190	20240426	-36.39	2775	20231024	87.75	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2920	78.42	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
27	20241028	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	140	2	2.77	1360332790	261995	108.98	5070	5260	5070	6560	3540	5050	5192.21	38.49	0	-49979	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1445	4.73	0.84	12	0.94	1097.00	6188.00	8190	20240426	-36.63	2775	20231024	87.03	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	2920	77.74	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
28	20241028	130844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	150	2	2.97	1260137410	242661	100.94	5070	5260	5070	6560	3540	5050	5193.00	38.49	0	-52973	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1448	4.74	0.84	12	0.87	1097.00	6188.00	8190	20240426	-36.51	2775	20231024	87.39	8190	-36.51	20240426	3450	50.72	20240105	8190	-36.51	20240426	2920	78.08	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
29	20241028	120850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	150	2	2.97	1108682620	213553	88.83	5070	5260	5070	6560	3540	5050	5191.60	38.49	0	-53702	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1448	4.74	0.84	12	0.77	1097.00	6188.00	8190	20240426	-36.51	2775	20231024	87.39	8190	-36.51	20240426	3450	50.72	20240105	8190	-36.51	20240426	2920	78.08	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
30	20241028	110735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	130	2	2.57	997644860	192137	79.92	5070	5260	5070	6560	3540	5050	5192.36	38.49	0	-59867	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1442	4.72	0.84	12	0.69	1097.00	6188.00	8190	20240426	-36.75	2775	20231024	86.67	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2920	77.40	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
31	20241028	100845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	120	2	2.38	891300850	171566	71.37	5070	5260	5070	6560	3540	5050	5195.09	38.49	0	-49621	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1439	4.71	0.84	12	0.62	1097.00	6188.00	8190	20240426	-36.87	2775	20231024	86.31	8190	-36.87	20240426	3450	49.86	20240105	8190	-36.87	20240426	2920	77.05	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
32	20241028	090845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	140	2	2.77	176220890	34186	14.22	5070	5200	5070	6560	3540	5050	5154.77	38.49	0	4922	5210	5130	5070	4990	4930	5170	5030	28	1510	100	3330	10	1	27841064	1445	4.73	0.84	12	0.12	1097.00	6188.00	8190	20240426	-36.63	2775	20231024	87.03	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	2920	77.74	20231031	6.18	N	123410	100	27 억		10717046	N	N	0	N	00	N
33	20241025	160847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	10	2	0.20	1198309640	236400	50.59	5040	5150	5010	6550	3530	5040	5069.00	38.36	0	36561	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1406	4.60	0.82	12	0.85	1097.00	6188.00	8190	20240426	-38.34	2775	20231024	81.98	8190	-38.34	20240426	3450	46.38	20240105	8190	-38.34	20240426	2870	75.96	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
34	20241025	150849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	10	2	0.20	1089715910	214869	45.98	5040	5150	5010	6550	3530	5040	5071.54	38.36	0	30033	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1406	4.60	0.82	12	0.77	1097.00	6188.00	8190	20240426	-38.34	2775	20231024	81.98	8190	-38.34	20240426	3450	46.38	20240105	8190	-38.34	20240426	2870	75.96	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
35	20241025	140846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	30	2	0.60	942242900	185701	39.74	5040	5150	5010	6550	3530	5040	5073.98	38.36	0	15786	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1412	4.62	0.82	12	0.67	1097.00	6188.00	8190	20240426	-38.10	2775	20231024	82.70	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2870	76.66	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
36	20241025	130848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	30	2	0.60	606532940	119901	25.66	5040	5100	5010	6550	3530	5040	5058.61	38.36	0	14105	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1412	4.62	0.82	12	0.43	1097.00	6188.00	8190	20240426	-38.10	2775	20231024	82.70	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2870	76.66	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
37	20241025	120851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	20	2	0.40	465014630	92007	19.69	5040	5100	5010	6550	3530	5040	5054.12	38.36	0	7138	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1409	4.61	0.82	12	0.33	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2870	76.31	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
38	20241025	110845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	20	2	0.40	395719990	78300	16.76	5040	5100	5010	6550	3530	5040	5053.90	38.36	0	1555	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1409	4.61	0.82	12	0.28	1097.00	6188.00	8190	20240426	-38.22	2775	20231024	82.34	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2870	76.31	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
39	20241025	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	40	2	0.79	270903540	53723	11.50	5040	5080	5010	6550	3530	5040	5042.60	38.36	0	2965	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1414	4.63	0.82	12	0.19	1097.00	6188.00	8190	20240426	-37.97	2775	20231024	83.06	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2870	77.00	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
40	20241025	090849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	96080560	19094	4.09	5040	5070	5010	6550	3530	5040	5031.98	38.36	0	2857	5263	5151	5068	4956	4873	5110	4915	28	1510	100	3320	10	1	27841064	1398	4.58	0.81	12	0.07	1097.00	6188.00	8190	20240426	-38.71	2775	20231024	80.90	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2870	74.91	20231026	6.26	N	123410	100	27 억		10679902	N	N	0	N	00	N
41	20241024	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-160	5	-3.08	2334176685	463694	76.14	5150	5180	4985	6760	3640	5200	5033.52	38.04	0	89032	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1403	4.59	0.81	12	1.67	1097.00	6188.00	8190	20240426	-38.46	2775	20231024	81.62	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	2775	81.62	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
42	20241024	150838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-150	5	-2.88	2225320595	442102	72.59	5150	5180	4985	6760	3640	5200	5033.15	38.04	0	84510	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1406	4.60	0.82	12	1.59	1097.00	6188.00	8190	20240426	-38.34	2775	20231024	81.98	8190	-38.34	20240426	3450	46.38	20240105	8190	-38.34	20240426	2775	81.98	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
43	20241024	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-180	5	-3.46	1897739965	377044	61.91	5150	5180	4985	6760	3640	5200	5032.79	38.04	0	56654	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1398	4.58	0.81	12	1.35	1097.00	6188.00	8190	20240426	-38.71	2775	20231024	80.90	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2775	80.90	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
44	20241024	130837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-180	5	-3.46	1443947505	287008	47.12	5150	5180	4985	6760	3640	5200	5030.49	38.04	0	15119	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1398	4.58	0.81	12	1.03	1097.00	6188.00	8190	20240426	-38.71	2775	20231024	80.90	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2775	80.90	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
45	20241024	120835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-160	5	-3.08	1290488385	256470	42.11	5150	5180	4985	6760	3640	5200	5031.12	38.04	0	11431	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1403	4.59	0.81	12	0.92	1097.00	6188.00	8190	20240426	-38.46	2775	20231024	81.62	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	2775	81.62	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
46	20241024	110838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5000	-200	5	-3.85	1119215535	222285	36.50	5150	5180	4985	6760	3640	5200	5034.35	38.04	0	1401	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1392	4.56	0.81	12	0.80	1097.00	6188.00	8190	20240426	-38.95	2775	20231024	80.18	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	2775	80.18	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
47	20241024	100821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-170	5	-3.27	864606165	171550	28.17	5150	5180	4985	6760	3640	5200	5039.09	38.04	0	-6622	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1400	4.59	0.81	12	0.62	1097.00	6188.00	8190	20240426	-38.58	2775	20231024	81.26	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2775	81.26	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
48	20241024	090903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-100	5	-1.92	146042760	28577	4.69	5150	5180	5070	6760	3640	5200	5107.49	38.04	0	-7362	5393	5296	5153	5056	4913	5345	5105	28	1560	100	3430	10	1	27841064	1420	4.65	0.82	12	0.10	1097.00	6188.00	8190	20240426	-37.73	2775	20231024	83.78	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2775	83.78	20231024	6.39	N	123410	100	27 억		10589696	N	N	0	N	00	N
49	20241023	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	70	2	1.36	3077701510	601755	151.09	5130	5250	5010	6660	3600	5130	5114.45	37.64	0	108239	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1448	4.74	0.84	12	2.16	1097.00	6188.00	8190	20240426	-36.51	2775	20231024	87.39	8190	-36.51	20240426	3450	50.72	20240105	8190	-36.51	20240426	2775	87.39	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
50	20241023	150852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	60	2	1.17	2921853910	571646	143.53	5130	5250	5010	6660	3600	5130	5111.28	37.64	0	106064	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1445	4.73	0.84	12	2.05	1097.00	6188.00	8190	20240426	-36.63	2775	20231024	87.03	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	2775	87.03	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
51	20241023	140856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	60	2	1.17	2564288700	503010	126.30	5130	5220	5010	6660	3600	5130	5097.85	37.64	0	103629	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1445	4.73	0.84	12	1.81	1097.00	6188.00	8190	20240426	-36.63	2775	20231024	87.03	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	2775	87.03	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
52	20241023	130844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-30	5	-0.58	2001723550	394250	98.99	5130	5160	5010	6660	3600	5130	5077.21	37.64	0	99755	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1420	4.65	0.82	12	1.42	1097.00	6188.00	8190	20240426	-37.73	2775	20231024	83.78	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2775	83.78	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
53	20241023	120840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-10	5	-0.19	1891787600	372756	93.59	5130	5160	5010	6660	3600	5130	5075.05	37.64	0	100980	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1425	4.67	0.83	12	1.34	1097.00	6188.00	8190	20240426	-37.48	2775	20231024	84.50	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2775	84.50	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
54	20241023	110835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-30	5	-0.58	1095186290	215491	54.11	5130	5160	5020	6660	3600	5130	5082.15	37.64	0	57897	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1420	4.65	0.82	12	0.77	1097.00	6188.00	8190	20240426	-37.73	2775	20231024	83.78	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2775	83.78	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
55	20241023	100839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-10	5	-0.19	734114080	144412	36.26	5130	5160	5020	6660	3600	5130	5083.28	37.64	0	26538	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1425	4.67	0.83	12	0.52	1097.00	6188.00	8190	20240426	-37.48	2775	20231024	84.50	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2775	84.50	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
56	20241023	090839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-20	5	-0.39	94081650	18369	4.61	5130	5160	5080	6660	3600	5130	5121.48	37.64	0	-3648	5456	5292	5176	5012	4896	5235	4955	28	1530	100	3380	10	1	27841064	1423	4.66	0.83	12	0.07	1097.00	6188.00	8190	20240426	-37.61	2775	20231024	84.14	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2775	84.14	20231024	6.43	N	123410	100	27 억		10480707	N	N	0	N	00	N
57	20241022	160828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-220	5	-4.11	2046732280	395177	207.76	5300	5340	5060	6950	3750	5350	5180.00	37.36	0	79328	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1428	4.68	0.83	12	1.42	1097.00	6188.00	8190	20240426	-37.36	2775	20231024	84.86	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2775	84.86	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
58	20241022	150839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-250	5	-4.67	1896432090	365750	192.29	5300	5340	5100	6950	3750	5350	5185.05	37.36	0	75124	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1420	4.65	0.82	12	1.31	1097.00	6188.00	8190	20240426	-37.73	2775	20231024	83.78	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2775	83.78	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
59	20241022	140840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-200	5	-3.74	1503354320	289111	151.99	5300	5340	5100	6950	3750	5350	5199.92	37.36	0	60979	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1434	4.69	0.83	12	1.04	1097.00	6188.00	8190	20240426	-37.12	2775	20231024	85.59	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	2775	85.59	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
60	20241022	130840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-170	5	-3.18	1297485950	249288	131.06	5300	5340	5100	6950	3750	5350	5204.77	37.36	0	50474	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1442	4.72	0.84	12	0.90	1097.00	6188.00	8190	20240426	-36.75	2775	20231024	86.67	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2775	86.67	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
61	20241022	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-140	5	-2.62	1200372620	230578	121.22	5300	5340	5100	6950	3750	5350	5205.93	37.36	0	45502	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1451	4.75	0.84	12	0.83	1097.00	6188.00	8190	20240426	-36.39	2775	20231024	87.75	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2775	87.75	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
62	20241022	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-100	5	-1.87	1096792020	210704	110.77	5300	5340	5100	6950	3750	5350	5205.37	37.36	0	41037	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1462	4.79	0.85	12	0.76	1097.00	6188.00	8190	20240426	-35.90	2775	20231024	89.19	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2775	89.19	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
63	20241022	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-170	5	-3.18	622057500	119616	62.89	5300	5340	5100	6950	3750	5350	5200.45	37.36	0	-12201	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1442	4.72	0.84	12	0.43	1097.00	6188.00	8190	20240426	-36.75	2775	20231024	86.67	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2775	86.67	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
64	20241022	090834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-100	5	-1.87	114969300	21840	11.48	5300	5340	5240	6950	3750	5350	5264.16	37.36	0	-11948	5496	5422	5336	5262	5176	5460	5300	28	1600	100	3530	10	1	27841064	1462	4.79	0.85	12	0.08	1097.00	6188.00	8190	20240426	-35.90	2775	20231024	89.19	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2775	89.19	20231024	6.45	N	123410	100	27 억		10400781	N	N	0	N	00	N
65	20241021	160827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	40	2	0.75	999338080	187513	49.53	5260	5410	5250	6900	3720	5310	5329.43	37.26	0	27011	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1489	4.88	0.86	12	0.67	1097.00	6188.00	8190	20240426	-34.68	2775	20231024	92.79	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2775	92.79	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
66	20241021	150832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	20	2	0.38	922736780	173175	45.74	5260	5410	5250	6900	3720	5310	5328.35	37.26	0	27359	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1484	4.86	0.86	12	0.62	1097.00	6188.00	8190	20240426	-34.92	2775	20231024	92.07	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2775	92.07	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
67	20241021	140834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	30	2	0.56	794780510	149142	39.40	5260	5410	5250	6900	3720	5310	5329.02	37.26	0	18727	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1487	4.87	0.86	12	0.54	1097.00	6188.00	8190	20240426	-34.80	2775	20231024	92.43	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2775	92.43	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
68	20241021	130831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	30	2	0.56	718881680	134905	35.63	5260	5410	5250	6900	3720	5310	5328.80	37.26	0	18798	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1487	4.87	0.86	12	0.48	1097.00	6188.00	8190	20240426	-34.80	2775	20231024	92.43	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2775	92.43	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
69	20241021	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	30	2	0.56	646774210	121396	32.07	5260	5410	5250	6900	3720	5310	5327.80	37.26	0	18281	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1487	4.87	0.86	12	0.44	1097.00	6188.00	8190	20240426	-34.80	2775	20231024	92.43	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2775	92.43	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
70	20241021	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	40	2	0.75	588497120	110501	29.19	5260	5410	5250	6900	3720	5310	5325.72	37.26	0	16453	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1489	4.88	0.86	12	0.40	1097.00	6188.00	8190	20240426	-34.68	2775	20231024	92.79	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2775	92.79	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
71	20241021	100831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	10	2	0.19	365217690	68871	18.19	5260	5360	5250	6900	3720	5310	5302.92	37.26	0	-434	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1481	4.85	0.86	12	0.25	1097.00	6188.00	8190	20240426	-35.04	2775	20231024	91.71	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	2775	91.71	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
72	20241021	090829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-30	5	-0.56	144195620	27285	7.21	5260	5340	5250	6900	3720	5310	5284.79	37.26	0	-1900	5556	5432	5346	5222	5136	5495	5285	28	1590	100	3500	10	1	27841064	1470	4.81	0.85	12	0.10	1097.00	6188.00	8190	20240426	-35.53	2775	20231024	90.27	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	2775	90.27	20231024	6.43	N	123410	100	27 억		10373335	N	N	0	N	00	N
73	20241018	160828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	50	2	0.95	1970218900	368880	53.09	5280	5470	5260	6830	3690	5260	5341.39	37.30	0	-11038	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1478	4.84	0.86	12	1.32	1097.00	6188.00	8190	20240426	-35.16	2775	20231024	91.35	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	2775	91.35	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
74	20241018	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	60	2	1.14	1881565680	352181	50.69	5280	5470	5260	6830	3690	5260	5342.89	37.30	0	-13466	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1481	4.85	0.86	12	1.26	1097.00	6188.00	8190	20240426	-35.04	2775	20231024	91.71	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	2775	91.71	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
75	20241018	140851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	80	2	1.52	1719368810	321781	46.31	5280	5470	5260	6830	3690	5260	5343.60	37.30	0	-20071	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1487	4.87	0.86	12	1.16	1097.00	6188.00	8190	20240426	-34.80	2775	20231024	92.43	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2775	92.43	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
76	20241018	130836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	40	2	0.76	1557738750	291408	41.94	5280	5470	5260	6830	3690	5260	5345.91	37.30	0	-26341	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1476	4.83	0.86	12	1.05	1097.00	6188.00	8190	20240426	-35.29	2775	20231024	90.99	8190	-35.29	20240426	3450	53.62	20240105	8190	-35.29	20240426	2775	90.99	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
77	20241018	120848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	50	2	0.95	1357966010	253660	36.51	5280	5470	5260	6830	3690	5260	5353.93	37.30	0	-7035	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1478	4.84	0.86	12	0.91	1097.00	6188.00	8190	20240426	-35.16	2775	20231024	91.35	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	2775	91.35	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
78	20241018	110842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	120	2	2.28	1194742230	222965	32.09	5280	5470	5260	6830	3690	5260	5358.96	37.30	0	-9458	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1498	4.90	0.87	12	0.80	1097.00	6188.00	8190	20240426	-34.31	2775	20231024	93.87	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2775	93.87	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
79	20241018	100831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	170	2	3.23	773197940	144806	20.84	5280	5430	5260	6830	3690	5260	5340.21	37.30	0	15915	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1512	4.95	0.88	12	0.52	1097.00	6188.00	8190	20240426	-33.70	2775	20231024	95.68	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2775	95.68	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
80	20241018	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	80	2	1.52	170979470	32049	4.61	5280	5370	5280	6830	3690	5260	5337.85	37.30	0	3306	5766	5512	5366	5112	4966	5440	5040	28	1570	100	3470	10	1	27841064	1487	4.87	0.86	12	0.12	1097.00	6188.00	8190	20240426	-34.80	2775	20231024	92.43	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2775	92.43	20231024	6.40	N	123410	100	27 억		10385602	N	N	0	N	00	N
81	20241017	160831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	-320	5	-5.73	3666651840	684151	215.12	5610	5620	5220	7250	3910	5580	5359.67	37.59	0	-78546	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1464	4.79	0.85	12	2.46	1097.00	6188.00	8190	20240426	-35.78	2775	20231024	89.55	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	2775	89.55	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
82	20241017	150833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-300	5	-5.38	3269506900	608612	191.37	5610	5620	5260	7250	3910	5580	5372.00	37.59	0	-84080	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1470	4.81	0.85	12	2.19	1097.00	6188.00	8190	20240426	-35.53	2775	20231024	90.27	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	2775	90.27	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
83	20241017	140835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-290	5	-5.20	2657515810	492889	154.98	5610	5620	5260	7250	3910	5580	5391.63	37.59	0	-109358	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1473	4.82	0.85	12	1.77	1097.00	6188.00	8190	20240426	-35.41	2775	20231024	90.63	8190	-35.41	20240426	3450	53.33	20240105	8190	-35.41	20240426	2775	90.63	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
84	20241017	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-200	5	-3.58	1773776740	326707	102.73	5610	5620	5360	7250	3910	5580	5429.16	37.59	0	-80799	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1498	4.90	0.87	12	1.17	1097.00	6188.00	8190	20240426	-34.31	2775	20231024	93.87	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2775	93.87	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
85	20241017	120835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-160	5	-2.87	1656721800	305007	95.90	5610	5620	5360	7250	3910	5580	5431.64	37.59	0	-78065	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1509	4.94	0.88	12	1.10	1097.00	6188.00	8190	20240426	-33.82	2775	20231024	95.32	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2775	95.32	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
86	20241017	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	-180	5	-3.23	1567618450	288513	90.72	5610	5620	5360	7250	3910	5580	5433.33	37.59	0	-72042	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1503	4.92	0.87	12	1.04	1097.00	6188.00	8190	20240426	-34.07	2775	20231024	94.59	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2775	94.59	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
87	20241017	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-170	5	-3.05	1041522240	190871	60.02	5610	5620	5400	7250	3910	5580	5456.54	37.59	0	-70055	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1506	4.93	0.87	12	0.69	1097.00	6188.00	8190	20240426	-33.94	2775	20231024	94.95	8190	-33.94	20240426	3450	56.81	20240105	8190	-33.94	20240426	2775	94.95	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
88	20241017	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	-100	5	-1.79	246219860	44401	13.96	5610	5620	5480	7250	3910	5580	5545.19	37.59	0	-9253	5800	5690	5530	5420	5260	5745	5475	28	1670	100	3680	10	1	27841064	1526	5.00	0.89	12	0.16	1097.00	6188.00	8190	20240426	-33.09	2775	20231024	97.48	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2775	97.48	20231024	6.40	N	123410	100	27 억		10464313	N	N	7	N	00	N
89	20241016	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	60	2	1.09	1741421640	315210	98.62	5470	5640	5370	7170	3870	5520	5524.57	37.60	0	-3450	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1554	5.09	0.90	12	1.13	1097.00	6188.00	8190	20240426	-31.87	2775	20231024	101.08	8190	-31.87	20240426	3450	61.74	20240105	8190	-31.87	20240426	2775	101.08	20231024	6.37	N	123410	100	27 억		10467266	N	N	7	N	00	N
90	20241016	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	50	2	0.91	1629918110	295215	92.36	5470	5640	5370	7170	3870	5520	5521.12	37.60	0	-898	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1551	5.08	0.90	12	1.06	1097.00	6188.00	8190	20240426	-31.99	2775	20231024	100.72	8190	-31.99	20240426	3450	61.45	20240105	8190	-31.99	20240426	2775	100.72	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
91	20241016	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	60	2	1.09	1392915620	252648	79.04	5470	5640	5370	7170	3870	5520	5513.27	37.60	0	11041	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1554	5.09	0.90	12	0.91	1097.00	6188.00	8190	20240426	-31.87	2775	20231024	101.08	8190	-31.87	20240426	3450	61.74	20240105	8190	-31.87	20240426	2775	101.08	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
92	20241016	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	50	2	0.91	1304825250	236805	74.09	5470	5640	5370	7170	3870	5520	5510.12	37.60	0	15996	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1551	5.08	0.90	12	0.85	1097.00	6188.00	8190	20240426	-31.99	2775	20231024	100.72	8190	-31.99	20240426	3450	61.45	20240105	8190	-31.99	20240426	2775	100.72	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
93	20241016	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5550	30	2	0.54	1091548220	198370	62.06	5470	5640	5370	7170	3870	5520	5502.59	37.60	0	1761	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1545	5.06	0.90	12	0.71	1097.00	6188.00	8190	20240426	-32.23	2775	20231024	100.00	8190	-32.23	20240426	3450	60.87	20240105	8190	-32.23	20240426	2775	100.00	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
94	20241016	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	40	2	0.72	935343770	170292	53.28	5470	5640	5370	7170	3870	5520	5492.59	37.60	0	654	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1548	5.07	0.90	12	0.61	1097.00	6188.00	8190	20240426	-32.11	2775	20231024	100.36	8190	-32.11	20240426	3450	61.16	20240105	8190	-32.11	20240426	2775	100.36	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
95	20241016	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	-80	5	-1.45	468327420	86367	27.02	5470	5490	5370	7170	3870	5520	5422.51	37.60	0	-1616	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1515	4.96	0.88	12	0.31	1097.00	6188.00	8190	20240426	-33.58	2775	20231024	96.04	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2775	96.04	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
96	20241016	090826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-140	5	-2.54	138045840	25528	7.99	5470	5470	5370	7170	3870	5520	5407.56	37.60	0	-4116	5660	5590	5490	5420	5320	5625	5455	28	1650	100	3640	10	1	27841064	1498	4.90	0.87	12	0.09	1097.00	6188.00	8190	20240426	-34.31	2775	20231024	93.87	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2775	93.87	20231024	6.37	N	123410	100	27 억		10467266	N	N	2	N	00	N
97	20241015	160820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	30	2	0.55	1737954470	317588	89.56	5490	5560	5390	7130	3850	5490	5472.20	37.49	0	27791	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1537	5.03	0.89	12	1.14	1097.00	6188.00	8190	20240426	-32.60	2775	20231024	98.92	8190	-32.60	20240426	3450	60.00	20240105	8190	-32.60	20240426	2775	98.92	20231024	6.55	N	123410	100	27 억		10438712	N	N	2	N	00	N
98	20241015	150828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	20	2	0.36	1673047430	305812	86.24	5490	5560	5390	7130	3850	5490	5470.84	37.49	0	26470	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1534	5.02	0.89	12	1.10	1097.00	6188.00	8190	20240426	-32.72	2775	20231024	98.56	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2775	98.56	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
99	20241015	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	-10	5	-0.18	1490602340	272618	76.88	5490	5560	5390	7130	3850	5490	5467.73	37.49	0	19782	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1526	5.00	0.89	12	0.98	1097.00	6188.00	8190	20240426	-33.09	2775	20231024	97.48	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2775	97.48	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
100	20241015	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	-20	5	-0.36	1282000890	234554	66.15	5490	5560	5390	7130	3850	5490	5465.70	37.49	0	9630	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1523	4.99	0.88	12	0.84	1097.00	6188.00	8190	20240426	-33.21	2775	20231024	97.12	8190	-33.21	20240426	3450	58.55	20240105	8190	-33.21	20240426	2775	97.12	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
101	20241015	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	10	2	0.18	1144483530	209471	59.07	5490	5560	5390	7130	3850	5490	5463.68	37.49	0	9191	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1531	5.01	0.89	12	0.75	1097.00	6188.00	8190	20240426	-32.84	2775	20231024	98.20	8190	-32.84	20240426	3450	59.42	20240105	8190	-32.84	20240426	2775	98.20	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
102	20241015	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	10	2	0.18	871695070	159990	45.12	5490	5530	5390	7130	3850	5490	5448.43	37.49	0	8670	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1531	5.01	0.89	12	0.57	1097.00	6188.00	8190	20240426	-32.84	2775	20231024	98.20	8190	-32.84	20240426	3450	59.42	20240105	8190	-32.84	20240426	2775	98.20	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
103	20241015	100826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	-60	5	-1.09	703293140	129184	36.43	5490	5530	5390	7130	3850	5490	5444.12	37.49	0	5424	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1512	4.95	0.88	12	0.46	1097.00	6188.00	8190	20240426	-33.70	2775	20231024	95.68	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2775	95.68	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
104	20241015	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5460	-30	5	-0.55	115275730	20973	5.91	5490	5530	5440	7130	3850	5490	5496.39	37.49	0	-7652	5690	5590	5520	5420	5350	5555	5385	28	1640	100	3620	10	1	27841064	1520	4.98	0.88	12	0.08	1097.00	6188.00	8190	20240426	-33.33	2775	20231024	96.76	8190	-33.33	20240426	3450	58.26	20240105	8190	-33.33	20240426	2775	96.76	20231024	6.55	N	123410	100	27 억		10438712	N	N	3	N	00	N
105	20241014	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	-10	5	-0.18	1908996440	345668	68.27	5500	5620	5450	7150	3850	5500	5522.70	37.36	0	37078	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1528	5.00	0.89	12	1.24	1097.00	6188.00	8190	20240426	-32.97	2775	20231024	97.84	8190	-32.97	20240426	3450	59.13	20240105	8190	-32.97	20240426	2775	97.84	20231024	6.65	N	123410	100	27 억		10401047	N	N	3	N	00	N
106	20241014	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	-10	5	-0.18	1851339310	335165	66.20	5500	5620	5450	7150	3850	5500	5523.67	37.36	0	33389	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1528	5.00	0.89	12	1.20	1097.00	6188.00	8190	20240426	-32.97	2775	20231024	97.84	8190	-32.97	20240426	3450	59.13	20240105	8190	-32.97	20240426	2775	97.84	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
107	20241014	140814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	10	2	0.18	1170339470	211074	41.69	5500	5620	5490	7150	3850	5500	5544.69	37.36	0	-11623	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1534	5.02	0.89	12	0.76	1097.00	6188.00	8190	20240426	-32.72	2775	20231024	98.56	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2775	98.56	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
108	20241014	130813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	60	2	1.09	835848820	150739	29.77	5500	5620	5490	7150	3850	5500	5545.01	37.36	0	-6867	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1548	5.07	0.90	12	0.54	1097.00	6188.00	8190	20240426	-32.11	2775	20231024	100.36	8190	-32.11	20240426	3450	61.16	20240105	8190	-32.11	20240426	2775	100.36	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
109	20241014	120806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	20	2	0.36	779597260	140587	27.77	5500	5620	5490	7150	3850	5500	5545.30	37.36	0	-10486	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1537	5.03	0.89	12	0.50	1097.00	6188.00	8190	20240426	-32.60	2775	20231024	98.92	8190	-32.60	20240426	3450	60.00	20240105	8190	-32.60	20240426	2775	98.92	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
110	20241014	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	30	2	0.55	735594040	132612	26.19	5500	5620	5490	7150	3850	5500	5546.96	37.36	0	-11484	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1540	5.04	0.89	12	0.48	1097.00	6188.00	8190	20240426	-32.48	2775	20231024	99.28	8190	-32.48	20240426	3450	60.29	20240105	8190	-32.48	20240426	2775	99.28	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
111	20241014	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	40	2	0.73	592395430	106654	21.07	5500	5620	5490	7150	3850	5500	5554.37	37.36	0	-14821	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1542	5.05	0.90	12	0.38	1097.00	6188.00	8190	20240426	-32.36	2775	20231024	99.64	8190	-32.36	20240426	3450	60.58	20240105	8190	-32.36	20240426	2775	99.64	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
112	20241014	090809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	30	2	0.55	136947410	24735	4.89	5500	5580	5500	7150	3850	5500	5536.58	37.36	0	3591	5926	5712	5586	5372	5246	5650	5310	28	1650	100	3630	10	1	27841064	1540	5.04	0.89	12	0.09	1097.00	6188.00	8190	20240426	-32.48	2775	20231024	99.28	8190	-32.48	20240426	3450	60.29	20240105	8190	-32.48	20240426	2775	99.28	20231024	6.65	N	123410	100	27 억		10401047	N	N	0	N	00	N
113	20241011	160752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	-240	5	-4.18	2789955770	500399	163.96	5750	5800	5460	7460	4020	5740	5575.94	37.20	0	44004	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1531	5.01	0.89	12	1.80	1097.00	6188.00	8190	20240426	-32.84	2775	20231024	98.20	8190	-32.84	20240426	3450	59.42	20240105	8190	-32.84	20240426	2775	98.20	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
114	20241011	150805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-230	5	-4.01	2615057350	468636	153.55	5750	5800	5460	7460	4020	5740	5580.13	37.20	0	44047	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1534	5.02	0.89	12	1.68	1097.00	6188.00	8190	20240426	-32.72	2775	20231024	98.56	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2775	98.56	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
115	20241011	140807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	-220	5	-3.83	1988737050	354758	116.24	5750	5800	5510	7460	4020	5740	5605.87	37.20	0	40988	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1537	5.03	0.89	12	1.27	1097.00	6188.00	8190	20240426	-32.60	2775	20231024	98.92	8190	-32.60	20240426	3450	60.00	20240105	8190	-32.60	20240426	2775	98.92	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
116	20241011	130808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	-170	5	-2.96	1601042670	284787	93.31	5750	5800	5530	7460	4020	5740	5621.87	37.20	0	39911	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1551	5.08	0.90	12	1.02	1097.00	6188.00	8190	20240426	-31.99	2775	20231024	100.72	8190	-31.99	20240426	3450	61.45	20240105	8190	-31.99	20240426	2775	100.72	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
117	20241011	120802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	-170	5	-2.96	1421088050	252447	82.71	5750	5800	5530	7460	4020	5740	5629.23	37.20	0	32849	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1551	5.08	0.90	12	0.91	1097.00	6188.00	8190	20240426	-31.99	2775	20231024	100.72	8190	-31.99	20240426	3450	61.45	20240105	8190	-31.99	20240426	2775	100.72	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
118	20241011	110802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	-160	5	-2.79	1206881160	214063	70.14	5750	5800	5530	7460	4020	5740	5637.94	37.20	0	22078	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1554	5.09	0.90	12	0.77	1097.00	6188.00	8190	20240426	-31.87	2775	20231024	101.08	8190	-31.87	20240426	3450	61.74	20240105	8190	-31.87	20240426	2775	101.08	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
119	20241011	100810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	-120	5	-2.09	674257080	118691	38.89	5750	5800	5600	7460	4020	5740	5680.75	37.20	0	1705	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1565	5.12	0.91	12	0.43	1097.00	6188.00	8190	20240426	-31.38	2775	20231024	102.52	8190	-31.38	20240426	3450	62.90	20240105	8190	-31.38	20240426	2775	102.52	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
120	20241011	090807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	30	2	0.52	79955320	13873	4.55	5750	5800	5740	7460	4020	5740	5763.48	37.20	0	4782	6006	5872	5786	5652	5566	5830	5610	28	1720	100	3780	10	1	27841064	1606	5.26	0.93	12	0.05	1097.00	6188.00	8190	20240426	-29.55	2775	20231024	107.93	8190	-29.55	20240426	3450	67.25	20240105	8190	-29.55	20240426	2775	107.93	20231024	6.65	N	123410	100	27 억		10356980	N	N	0	N	00	N
121	20241010	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5740	0	3	0.00	1719063600	297443	61.54	5780	5920	5700	7460	4020	5740	5779.72	37.18	0	8122	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1598	5.23	0.93	12	1.07	1097.00	6188.00	8190	20240426	-29.91	2775	20231024	106.85	8190	-29.91	20240426	3450	66.38	20240105	8190	-29.91	20240426	2775	106.85	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
122	20241010	150837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5750	10	2	0.17	1527216790	263916	54.60	5780	5920	5700	7460	4020	5740	5786.75	37.18	0	7338	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1601	5.24	0.93	12	0.95	1097.00	6188.00	8190	20240426	-29.79	2775	20231024	107.21	8190	-29.79	20240426	3450	66.67	20240105	8190	-29.79	20240426	2775	107.21	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
123	20241010	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	30	2	0.52	1247546860	215143	44.51	5780	5920	5740	7460	4020	5740	5798.69	37.18	0	1492	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1606	5.26	0.93	12	0.77	1097.00	6188.00	8190	20240426	-29.55	2775	20231024	107.93	8190	-29.55	20240426	3450	67.25	20240105	8190	-29.55	20240426	2775	107.93	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
124	20241010	130827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	30	2	0.52	1168905170	201516	41.69	5780	5920	5740	7460	4020	5740	5800.56	37.18	0	-5244	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1606	5.26	0.93	12	0.72	1097.00	6188.00	8190	20240426	-29.55	2775	20231024	107.93	8190	-29.55	20240426	3450	67.25	20240105	8190	-29.55	20240426	2775	107.93	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
125	20241010	120829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	40	2	0.70	1068941080	184159	38.10	5780	5920	5740	7460	4020	5740	5804.45	37.18	0	-10009	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1609	5.27	0.93	12	0.66	1097.00	6188.00	8190	20240426	-29.43	2775	20231024	108.29	8190	-29.43	20240426	3450	67.54	20240105	8190	-29.43	20240426	2775	108.29	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
126	20241010	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	60	2	1.05	799066790	137315	28.41	5780	5920	5750	7460	4020	5740	5819.22	37.18	0	-27238	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1615	5.29	0.94	12	0.49	1097.00	6188.00	8190	20240426	-29.18	2775	20231024	109.01	8190	-29.18	20240426	3450	68.12	20240105	8190	-29.18	20240426	2775	109.01	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
127	20241010	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	70	2	1.22	690351010	118550	24.53	5780	5920	5750	7460	4020	5740	5823.29	37.18	0	-21259	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1618	5.30	0.94	12	0.43	1097.00	6188.00	8190	20240426	-29.06	2775	20231024	109.37	8190	-29.06	20240426	3450	68.41	20240105	8190	-29.06	20240426	2775	109.37	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
128	20241010	090830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	120	2	2.09	165716660	28441	5.88	5780	5870	5770	7460	4020	5740	5826.68	37.18	0	5658	6080	5910	5820	5650	5560	5865	5605	28	1720	100	3780	10	1	27841064	1631	5.34	0.95	12	0.10	1097.00	6188.00	8190	20240426	-28.45	2775	20231024	111.17	8190	-28.45	20240426	3450	69.86	20240105	8190	-28.45	20240426	2775	111.17	20231024	6.73	N	123410	100	27 억		10352054	N	N	0	N	00	N
129	20241008	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5740	-270	5	-4.49	2786633510	477477	138.53	5950	5990	5730	7810	4210	6010	5836.37	37.27	0	-21775	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1598	5.23	0.93	12	1.72	1097.00	6188.00	8190	20240426	-29.91	2775	20231024	106.85	8190	-29.91	20240426	3450	66.38	20240105	8190	-29.91	20240426	2775	106.85	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
130	20241008	150828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	-240	5	-3.99	2389987590	408489	118.51	5950	5990	5760	7810	4210	6010	5850.80	37.27	0	-40462	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1606	5.26	0.93	12	1.47	1097.00	6188.00	8190	20240426	-29.55	2775	20231024	107.93	8190	-29.55	20240426	3450	67.25	20240105	8190	-29.55	20240426	2775	107.93	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
131	20241008	140825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-190	5	-3.16	1799442160	306549	88.94	5950	5990	5810	7810	4210	6010	5870.00	37.27	0	-22757	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1620	5.31	0.94	12	1.10	1097.00	6188.00	8190	20240426	-28.94	2775	20231024	109.73	8190	-28.94	20240426	3450	68.70	20240105	8190	-28.94	20240426	2775	109.73	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
132	20241008	130823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	-170	5	-2.83	1480130600	251728	73.03	5950	5990	5830	7810	4210	6010	5879.88	37.27	0	-25491	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1626	5.32	0.94	12	0.90	1097.00	6188.00	8190	20240426	-28.69	2775	20231024	110.45	8190	-28.69	20240426	3450	69.28	20240105	8190	-28.69	20240426	2775	110.45	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
133	20241008	120824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-150	5	-2.50	1309528220	222519	64.56	5950	5990	5830	7810	4210	6010	5885.02	37.27	0	-26471	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1631	5.34	0.95	12	0.80	1097.00	6188.00	8190	20240426	-28.45	2775	20231024	111.17	8190	-28.45	20240426	3450	69.86	20240105	8190	-28.45	20240426	2775	111.17	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
134	20241008	110823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-150	5	-2.50	1098016120	186337	54.06	5950	5990	5830	7810	4210	6010	5892.64	37.27	0	-23351	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1631	5.34	0.95	12	0.67	1097.00	6188.00	8190	20240426	-28.45	2775	20231024	111.17	8190	-28.45	20240426	3450	69.86	20240105	8190	-28.45	20240426	2775	111.17	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
135	20241008	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	-150	5	-2.50	818627490	138604	40.21	5950	5990	5860	7810	4210	6010	5906.23	37.27	0	-17495	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1631	5.34	0.95	12	0.50	1097.00	6188.00	8190	20240426	-28.45	2775	20231024	111.17	8190	-28.45	20240426	3450	69.86	20240105	8190	-28.45	20240426	2775	111.17	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
136	20241008	090824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	-30	5	-0.50	66732550	11221	3.26	5950	5980	5920	7810	4210	6010	5947.11	37.27	0	-1336	6216	6112	6026	5922	5836	6070	5880	28	1800	100	3960	10	1	27841064	1665	5.45	0.97	12	0.04	1097.00	6188.00	8190	20240426	-26.98	2775	20231024	115.50	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2775	115.50	20231024	6.86	N	123410	100	27 억		10375094	N	N	0	N	00	N
137	20241007	160832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	70	2	1.18	2050987700	340915	155.16	6030	6130	5940	7720	4160	5940	6016.16	37.39	0	-35749	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1673	5.48	0.97	12	1.22	1097.00	6188.00	8190	20240426	-26.62	2775	20231024	116.58	8190	-26.62	20240426	3450	74.20	20240105	8190	-26.62	20240426	2775	116.58	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
138	20241007	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	100	2	1.68	1886728950	313616	142.73	6030	6130	5940	7720	4160	5940	6016.07	37.39	0	-41656	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1682	5.51	0.98	12	1.13	1097.00	6188.00	8190	20240426	-26.25	2775	20231024	117.66	8190	-26.25	20240426	3450	75.07	20240105	8190	-26.25	20240426	2775	117.66	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
139	20241007	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	90	2	1.52	1254810670	209569	95.38	6030	6090	5940	7720	4160	5940	5987.60	37.39	0	-8801	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1679	5.50	0.97	12	0.75	1097.00	6188.00	8190	20240426	-26.37	2775	20231024	117.30	8190	-26.37	20240426	3450	74.78	20240105	8190	-26.37	20240426	2775	117.30	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
140	20241007	130755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	30	2	0.51	1090770300	182207	82.93	6030	6090	5940	7720	4160	5940	5986.46	37.39	0	-19234	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1662	5.44	0.96	12	0.65	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
141	20241007	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	50	2	0.84	921622480	153846	70.02	6030	6090	5940	7720	4160	5940	5990.58	37.39	0	-20462	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1668	5.46	0.97	12	0.55	1097.00	6188.00	8190	20240426	-26.86	2775	20231024	115.86	8190	-26.86	20240426	3450	73.62	20240105	8190	-26.86	20240426	2775	115.86	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
142	20241007	110744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	50	2	0.84	792916440	132256	60.19	6030	6090	5940	7720	4160	5940	5995.35	37.39	0	-15540	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1668	5.46	0.97	12	0.48	1097.00	6188.00	8190	20240426	-26.86	2775	20231024	115.86	8190	-26.86	20240426	3450	73.62	20240105	8190	-26.86	20240426	2775	115.86	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
143	20241007	100745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	50	2	0.84	670186550	111737	50.85	6030	6090	5940	7720	4160	5940	5997.94	37.39	0	-11955	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1668	5.46	0.97	12	0.40	1097.00	6188.00	8190	20240426	-26.86	2775	20231024	115.86	8190	-26.86	20240426	3450	73.62	20240105	8190	-26.86	20240426	2775	115.86	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
144	20241007	090820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	10	2	0.17	281579540	46837	21.32	6030	6090	5950	7720	4160	5940	6012.03	37.39	0	-11723	6193	6066	5983	5856	5773	6025	5815	28	1780	100	3920	10	1	27841064	1657	5.42	0.96	12	0.17	1097.00	6188.00	8190	20240426	-27.35	2775	20231024	114.41	8190	-27.35	20240426	3450	72.46	20240105	8190	-27.35	20240426	2775	114.41	20231024	6.88	N	123410	100	27 억		10410843	N	N	0	N	00	N
145	20241004	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-10	5	-0.17	1292137390	215497	65.01	5950	6110	5900	7730	4170	5950	5996.33	37.42	0	-7572	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1654	5.41	0.96	12	0.77	1097.00	6188.00	8190	20240426	-27.47	2775	20231024	114.05	8190	-27.47	20240426	3450	72.17	20240105	8190	-27.47	20240426	2775	114.05	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
146	20241004	150734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	-20	5	-0.34	1228288940	204742	61.76	5950	6110	5900	7730	4170	5950	5999.20	37.42	0	-8988	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1651	5.41	0.96	12	0.74	1097.00	6188.00	8190	20240426	-27.59	2775	20231024	113.69	8190	-27.59	20240426	3450	71.88	20240105	8190	-27.59	20240426	2775	113.69	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
147	20241004	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-10	5	-0.17	1086441000	180950	54.59	5950	6110	5900	7730	4170	5950	6004.10	37.42	0	-12957	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1654	5.41	0.96	12	0.65	1097.00	6188.00	8190	20240426	-27.47	2775	20231024	114.05	8190	-27.47	20240426	3450	72.17	20240105	8190	-27.47	20240426	2775	114.05	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
148	20241004	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	20	2	0.34	1009131290	167988	50.68	5950	6110	5900	7730	4170	5950	6007.16	37.42	0	-10929	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1662	5.44	0.96	12	0.60	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
149	20241004	120729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	100	2	1.68	870350900	144799	43.68	5950	6110	5900	7730	4170	5950	6010.75	37.42	0	-12819	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1684	5.52	0.98	12	0.52	1097.00	6188.00	8190	20240426	-26.13	2775	20231024	118.02	8190	-26.13	20240426	3450	75.36	20240105	8190	-26.13	20240426	2775	118.02	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
150	20241004	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	90	2	1.51	602793660	100683	30.37	5950	6070	5900	7730	4170	5950	5987.05	37.42	0	-11857	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1682	5.51	0.98	12	0.36	1097.00	6188.00	8190	20240426	-26.25	2775	20231024	117.66	8190	-26.25	20240426	3450	75.07	20240105	8190	-26.25	20240426	2775	117.66	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
151	20241004	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	30	2	0.50	369043300	61953	18.69	5950	6000	5900	7730	4170	5950	5956.83	37.42	0	-13421	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1665	5.45	0.97	12	0.22	1097.00	6188.00	8190	20240426	-26.98	2775	20231024	115.50	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2775	115.50	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
152	20241004	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	30	2	0.50	93790770	15757	4.75	5950	5990	5950	7730	4170	5950	5952.32	37.42	0	4220	6150	6050	5990	5890	5830	6020	5860	28	1780	100	3920	10	1	27841064	1665	5.45	0.97	12	0.06	1097.00	6188.00	8190	20240426	-26.98	2775	20231024	115.50	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2775	115.50	20231024	7.07	N	123410	100	27 억		10418805	N	N	0	N	00	N
153	20241002	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	-190	5	-3.09	1947648400	324972	70.10	6050	6090	5930	7980	4300	6140	5993.49	37.33	0	24482	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1657	5.42	0.96	12	1.17	1097.00	6188.00	8190	20240426	-27.35	2775	20231024	114.41	8190	-27.35	20240426	3450	72.46	20240105	8190	-27.35	20240426	2775	114.41	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
154	20241002	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-170	5	-2.77	1795213380	299391	64.59	6050	6090	5930	7980	4300	6140	5996.14	37.33	0	23799	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1662	5.44	0.96	12	1.08	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
155	20241002	140731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-130	5	-2.12	1637694120	273055	58.91	6050	6090	5930	7980	4300	6140	5997.59	37.33	0	20988	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1673	5.48	0.97	12	0.98	1097.00	6188.00	8190	20240426	-26.62	2775	20231024	116.58	8190	-26.62	20240426	3450	74.20	20240105	8190	-26.62	20240426	2775	116.58	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
156	20241002	130723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-120	5	-1.95	1411505450	235330	50.77	6050	6090	5930	7980	4300	6140	5997.89	37.33	0	25300	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1676	5.49	0.97	12	0.85	1097.00	6188.00	8190	20240426	-26.50	2775	20231024	116.94	8190	-26.50	20240426	3450	74.49	20240105	8190	-26.50	20240426	2775	116.94	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
157	20241002	120722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-120	5	-1.95	1280892060	213729	46.11	6050	6090	5930	7980	4300	6140	5992.96	37.33	0	25004	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1676	5.49	0.97	12	0.77	1097.00	6188.00	8190	20240426	-26.50	2775	20231024	116.94	8190	-26.50	20240426	3450	74.49	20240105	8190	-26.50	20240426	2775	116.94	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
158	20241002	110713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-80	5	-1.30	1156022600	193002	41.64	6050	6090	5930	7980	4300	6140	5989.57	37.33	0	31156	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1687	5.52	0.98	12	0.69	1097.00	6188.00	8190	20240426	-26.01	2775	20231024	118.38	8190	-26.01	20240426	3450	75.65	20240105	8190	-26.01	20240426	2775	118.38	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
159	20241002	100713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-140	5	-2.28	959807700	160442	34.61	6050	6090	5930	7980	4300	6140	5982.12	37.33	0	36867	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1670	5.47	0.97	12	0.58	1097.00	6188.00	8190	20240426	-26.74	2775	20231024	116.22	8190	-26.74	20240426	3450	73.91	20240105	8190	-26.74	20240426	2775	116.22	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N
160	20241002	090712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	-100	5	-1.63	146797770	24407	5.27	6050	6090	5980	7980	4300	6140	6013.77	37.33	0	-7244	6446	6292	6166	6012	5886	6230	5950	28	1840	100	4050	10	1	27841064	1682	5.51	0.98	12	0.09	1097.00	6188.00	8190	20240426	-26.25	2775	20231024	117.66	8190	-26.25	20240426	3450	75.07	20240105	8190	-26.25	20240426	2775	117.66	20231024	7.22	N	123410	100	27 억		10394324	N	N	0	N	00	N