KissMeData/123750/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	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1596	-3	5	-0.19	3687989	2319	71.55	1607	1607	1580	2075	1120	1599	1590.34	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	203	-57.00	0.77	12	0.02	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
3	20241031	150924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-14	5	-0.88	3567262	2243	69.21	1607	1607	1580	2075	1120	1599	1590.40	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	202	-56.61	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.34	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
4	20241031	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-2	5	-0.13	3489530	2194	67.70	1607	1607	1580	2075	1120	1599	1590.49	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.02	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
5	20241031	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-2	5	-0.13	3162145	1989	61.37	1607	1607	1580	2075	1120	1599	1589.82	0.11	0	99	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.02	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
6	20241031	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	0	3	0.00	2169164	1362	42.02	1607	1607	1580	2075	1120	1599	1592.63	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	204	-57.11	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
7	20241031	110921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	0	3	0.00	875178	546	16.85	1607	1607	1598	2075	1120	1599	1602.89	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	204	-57.11	0.77	12	0.00	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
8	20241031	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	0	3	0.00	608145	379	11.69	1607	1607	1598	2075	1120	1599	1604.60	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	204	-57.11	0.77	12	0.00	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
9	20241031	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	8	2	0.50	432283	269	8.30	1607	1607	1607	2075	1120	1599	1607.00	0.11	0	0	1609	1603	1594	1588	1579	1599	1584	64	476	500	1020	1	1	12746297	205	-57.39	0.77	12	0.00	-28.00	2083.00	3715	20231123	-56.74	1483	20240805	8.36	3595	-55.30	20240110	1483	8.36	20240805	3715	-56.74	20231123	1483	8.36	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
10	20241030	160918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-1	5	-0.06	5171397	3241	45.73	1600	1600	1585	2080	1120	1600	1595.62	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.11	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
11	20241030	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-1	5	-0.06	5121828	3210	45.29	1600	1600	1585	2080	1120	1600	1595.59	0.11	0	6	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.11	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
12	20241030	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	-14	5	-0.88	5104238	3199	45.13	1600	1600	1585	2080	1120	1600	1595.57	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	202	-56.64	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.31	1483	20240805	6.95	3595	-55.88	20240110	1483	6.95	20240805	3715	-57.31	20231123	1483	6.95	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
13	20241030	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	0	3	0.00	3355484	2099	29.61	1600	1600	1585	2080	1120	1600	1598.61	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.14	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
14	20241030	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	0	3	0.00	2965095	1855	26.17	1600	1600	1585	2080	1120	1600	1598.43	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.14	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
15	20241030	110921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	0	3	0.00	2613095	1635	23.07	1600	1600	1585	2080	1120	1600	1598.22	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.14	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
16	20241030	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-15	5	-0.94	2441895	1528	21.56	1600	1600	1585	2080	1120	1600	1598.10	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	202	-56.61	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.34	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
17	20241030	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	0	3	0.00	1608000	1005	14.18	1600	1600	1600	2080	1120	1600	1600.00	0.11	0	0	1629	1614	1597	1582	1565	1622	1590	64	480	500	1020	1	1	12746297	204	-57.14	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
18	20241029	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-12	5	-0.74	11298806	7088	74.79	1595	1612	1580	2095	1129	1612	1594.08	0.12	0	-327	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	204	-57.14	0.77	12	0.06	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
19	20241029	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-17	5	-1.05	10978906	6888	72.68	1595	1612	1580	2095	1129	1612	1593.92	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	203	-56.96	0.77	12	0.05	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
20	20241029	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-12	5	-0.74	10497311	6587	69.51	1595	1612	1580	2095	1129	1612	1593.64	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	204	-57.14	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
21	20241029	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-32	5	-1.99	10415111	6535	68.96	1595	1612	1580	2095	1129	1612	1593.74	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	201	-56.43	0.76	12	0.05	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
22	20241029	120857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-12	5	-0.74	9212153	5774	60.93	1595	1612	1590	2095	1129	1612	1595.45	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	204	-57.14	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
23	20241029	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-12	5	-0.74	9095353	5701	60.16	1595	1612	1590	2095	1129	1612	1595.40	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	204	-57.14	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
24	20241029	100853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	-1	5	-0.06	7463980	4675	49.33	1595	1612	1590	2095	1129	1612	1596.57	0.12	0	-194	1626	1619	1606	1599	1586	1622	1602	64	483	500	1030	1	1	12746297	205	-57.54	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.64	1483	20240805	8.63	3595	-55.19	20240110	1483	8.63	20240805	3715	-56.64	20231123	1483	8.63	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
25	20241028	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	-1	5	-0.06	15219211	9477	178.88	1611	1613	1593	2095	1130	1613	1605.91	0.12	0	-459	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	205	-57.57	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.61	1483	20240805	8.70	3595	-55.16	20240110	1483	8.70	20240805	3715	-56.61	20231123	1483	8.70	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
26	20241028	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	-20	5	-1.24	15025771	9357	176.61	1611	1613	1593	2095	1130	1613	1605.83	0.12	0	-359	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	203	-56.89	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.12	1483	20240805	7.42	3595	-55.69	20240110	1483	7.42	20240805	3715	-57.12	20231123	1483	7.42	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
27	20241028	140853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	-20	5	-1.24	15014617	9350	176.48	1611	1613	1593	2095	1130	1613	1605.84	0.12	0	-359	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	203	-56.89	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.12	1483	20240805	7.42	3595	-55.69	20240110	1483	7.42	20240805	3715	-57.12	20231123	1483	7.42	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
28	20241028	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-13	5	-0.81	12283733	7639	144.19	1611	1613	1600	2095	1130	1613	1608.03	0.12	0	-359	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	204	-57.14	0.77	12	0.06	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
29	20241028	120851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	-4	5	-0.25	10956759	6810	128.54	1611	1613	1601	2095	1130	1613	1608.92	0.12	0	100	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	205	-57.46	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
30	20241028	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-12	5	-0.74	10829648	6731	127.05	1611	1613	1601	2095	1130	1613	1608.92	0.12	0	100	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	204	-57.18	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.90	1483	20240805	7.96	3595	-55.47	20240110	1483	7.96	20240805	3715	-56.90	20231123	1483	7.96	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
31	20241028	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	-4	5	-0.25	9103066	5653	106.70	1611	1613	1601	2095	1130	1613	1610.31	0.12	0	0	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	205	-57.46	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
32	20241028	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	-2	5	-0.12	5681997	3527	66.57	1611	1611	1611	2095	1130	1613	1611.00	0.12	0	0	1628	1620	1611	1603	1594	1616	1599	64	482	500	1030	1	1	12746297	205	-57.54	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.64	1483	20240805	8.63	3595	-55.19	20240110	1483	8.63	20240805	3715	-56.64	20231123	1483	8.63	20240805	0.00	N	123750	500	63 억		14682	N	N	0	N	00	N
33	20241025	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-6	5	-0.37	8521479	5298	107.81	1619	1619	1602	2100	1134	1619	1608.43	0.12	0	-56	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	206	-57.61	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
34	20241025	150850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-6	5	-0.37	8190814	5093	103.64	1619	1619	1602	2100	1134	1619	1608.25	0.12	0	131	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	206	-57.61	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
35	20241025	140848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-6	5	-0.37	8190814	5093	103.64	1619	1619	1602	2100	1134	1619	1608.25	0.12	0	131	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	206	-57.61	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
36	20241025	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-17	5	-1.05	8156940	5072	103.22	1619	1619	1602	2100	1134	1619	1608.23	0.12	0	131	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	204	-57.21	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
37	20241025	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-17	5	-1.05	8092860	5032	102.40	1619	1619	1602	2100	1134	1619	1608.28	0.12	0	131	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	204	-57.21	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
38	20241025	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	-15	5	-0.93	6631836	4120	83.84	1619	1619	1603	2100	1134	1619	1609.67	0.12	0	55	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	204	-57.29	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.82	1483	20240805	8.16	3595	-55.38	20240110	1483	8.16	20240805	3715	-56.82	20231123	1483	8.16	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
39	20241025	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	-10	5	-0.62	2465498	1525	31.03	1619	1619	1609	2100	1134	1619	1616.72	0.12	0	-31	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	205	-57.46	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
40	20241025	090851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	0	3	0.00	1393959	861	17.52	1619	1619	1619	2100	1134	1619	1619.00	0.12	0	-31	1627	1622	1615	1610	1603	1625	1613	64	481	500	1030	1	1	12746297	206	-57.82	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		14738	N	N	0	N	00	N
41	20241024	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	11	2	0.68	7914223	4914	103.02	1608	1620	1608	2090	1126	1608	1610.53	0.12	0	-144	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	206	-57.82	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
42	20241024	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	4	2	0.25	6950531	4316	90.48	1608	1620	1608	2090	1126	1608	1610.41	0.12	0	-144	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	205	-57.57	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.61	1483	20240805	8.70	3595	-55.16	20240110	1483	8.70	20240805	3715	-56.61	20231123	1483	8.70	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
43	20241024	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	8	2	0.50	3584916	2225	46.65	1608	1620	1608	2090	1126	1608	1611.20	0.12	0	-138	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	206	-57.71	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
44	20241024	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	10	2	0.62	3455636	2145	44.97	1608	1620	1608	2090	1126	1608	1611.02	0.12	0	-138	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	206	-57.79	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.45	1483	20240805	9.10	3595	-54.99	20240110	1483	9.10	20240805	3715	-56.45	20231123	1483	9.10	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
45	20241024	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	10	2	0.62	3423276	2125	44.55	1608	1620	1608	2090	1126	1608	1610.95	0.12	0	-138	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	206	-57.79	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.45	1483	20240805	9.10	3595	-54.99	20240110	1483	9.10	20240805	3715	-56.45	20231123	1483	9.10	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
46	20241024	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	2	2	0.12	2614276	1625	34.07	1608	1620	1608	2090	1126	1608	1608.79	0.12	0	-138	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	205	-57.50	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
47	20241024	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	1	2	0.06	1646658	1024	21.47	1608	1620	1608	2090	1126	1608	1608.06	0.12	0	-144	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	205	-57.46	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
48	20241024	090904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	0	3	0.00	1575840	980	20.55	1608	1608	1608	2090	1126	1608	1608.00	0.12	0	-144	1616	1611	1605	1600	1594	1614	1603	64	482	500	1020	1	1	12746297	205	-57.43	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.00	N	123750	500	63 억		14882	N	N	0	N	00	N
49	20241023	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	7	2	0.44	7646452	4770	34.15	1601	1610	1599	2080	1121	1601	1603.02	0.12	0	-230	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	205	-57.43	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
50	20241023	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-2	5	-0.12	5887300	3676	26.32	1601	1610	1599	2080	1121	1601	1601.55	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	204	-57.11	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
51	20241023	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-2	5	-0.12	5027351	3139	22.47	1601	1610	1599	2080	1121	1601	1601.58	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	204	-57.11	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
52	20241023	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	8	2	0.50	4865758	3038	21.75	1601	1610	1599	2080	1121	1601	1601.63	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	205	-57.46	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
53	20241023	120841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	8	2	0.50	4865758	3038	21.75	1601	1610	1599	2080	1121	1601	1601.63	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	205	-57.46	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
54	20241023	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	9	2	0.56	4375013	2733	19.56	1601	1610	1599	2080	1121	1601	1600.81	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	205	-57.50	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
55	20241023	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	9	2	0.56	4375013	2733	19.56	1601	1610	1599	2080	1121	1601	1600.81	0.12	0	96	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	205	-57.50	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
56	20241023	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-1	5	-0.06	3182696	1988	14.23	1601	1601	1600	2080	1121	1601	1600.95	0.12	0	-16	1653	1626	1613	1586	1573	1620	1580	64	479	500	1020	1	1	12746297	204	-57.14	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.00	N	123750	500	63 억		15112	N	N	0	N	00	N
57	20241022	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-19	5	-1.17	22504733	13969	143.79	1620	1640	1600	2105	1134	1620	1611.05	0.12	0	-147	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	204	-57.18	0.77	12	0.11	-28.00	2083.00	3715	20231123	-56.90	1483	20240805	7.96	3595	-55.47	20240110	1483	7.96	20240805	3715	-56.90	20231123	1483	7.96	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
58	20241022	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	-3	5	-0.19	22434289	13925	143.34	1620	1640	1600	2105	1134	1620	1611.08	0.12	0	-104	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	206	-57.75	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.47	1483	20240805	9.04	3595	-55.02	20240110	1483	9.04	20240805	3715	-56.47	20231123	1483	9.04	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
59	20241022	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1603	-17	5	-1.05	18743817	11621	119.62	1620	1640	1600	2105	1134	1620	1612.93	0.12	0	-104	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	204	-57.25	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.85	1483	20240805	8.09	3595	-55.41	20240110	1483	8.09	20240805	3715	-56.85	20231123	1483	8.09	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
60	20241022	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	-9	5	-0.56	15048590	9334	96.08	1620	1640	1600	2105	1134	1620	1612.23	0.12	0	-48	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	205	-57.54	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.64	1483	20240805	8.63	3595	-55.19	20240110	1483	8.63	20240805	3715	-56.64	20231123	1483	8.63	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
61	20241022	120839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	-13	5	-0.80	10818067	6696	68.92	1620	1640	1607	2105	1134	1620	1615.60	0.12	0	135	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	205	-57.39	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.74	1483	20240805	8.36	3595	-55.30	20240110	1483	8.36	20240805	3715	-56.74	20231123	1483	8.36	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
62	20241022	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	-12	5	-0.74	10631540	6580	67.73	1620	1640	1608	2105	1134	1620	1615.74	0.12	0	135	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	205	-57.43	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
63	20241022	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-2	5	-0.12	6835615	4221	43.45	1620	1640	1612	2105	1134	1620	1619.43	0.12	0	-164	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	206	-57.79	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.45	1483	20240805	9.10	3595	-54.99	20240110	1483	9.10	20240805	3715	-56.45	20231123	1483	9.10	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
64	20241022	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-1	5	-0.06	2726996	1678	17.27	1620	1640	1619	2105	1134	1620	1625.15	0.12	0	-39	1627	1623	1618	1614	1609	1624	1615	64	485	500	1030	1	1	12746297	206	-57.82	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		15259	N	N	0	N	00	N
65	20241021	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-3	5	-0.18	15704695	9715	194.30	1620	1622	1613	2105	1137	1623	1616.54	0.12	0	86	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.86	0.78	12	0.08	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
66	20241021	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-5	5	-0.31	15160455	9379	187.58	1620	1622	1613	2105	1137	1623	1616.43	0.12	0	86	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.79	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.45	1483	20240805	9.10	3595	-54.99	20240110	1483	9.10	20240805	3715	-56.45	20231123	1483	9.10	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
67	20241021	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-10	5	-0.62	13908277	8605	172.10	1620	1622	1613	2105	1137	1623	1616.30	0.12	0	86	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.61	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
68	20241021	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-10	5	-0.62	13424377	8305	166.10	1620	1622	1613	2105	1137	1623	1616.42	0.12	0	-53	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.61	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
69	20241021	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-7	5	-0.43	4377060	2705	54.10	1620	1622	1616	2105	1137	1623	1618.14	0.12	0	-53	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.71	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
70	20241021	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-4	5	-0.25	1655567	1022	20.44	1620	1622	1619	2105	1137	1623	1619.93	0.12	0	-53	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.82	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
71	20241021	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-3	5	-0.18	1492038	921	18.42	1620	1622	1619	2105	1137	1623	1620.02	0.12	0	-53	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.86	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
72	20241021	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-3	5	-0.18	988200	610	12.20	1620	1620	1620	2105	1137	1623	1620.00	0.12	0	-53	1631	1627	1620	1616	1609	1629	1618	64	482	500	1030	1	1	12746297	206	-57.86	0.78	12	0.00	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		15173	N	N	0	N	00	N
73	20241018	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	2	2	0.12	8085193	5000	58.86	1620	1624	1613	2105	1135	1621	1617.03	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
74	20241018	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	2	2	0.12	7724887	4778	56.24	1620	1624	1613	2105	1135	1621	1616.76	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
75	20241018	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-7	5	-0.43	5484880	3392	39.93	1620	1624	1614	2105	1135	1621	1617.00	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	206	-57.64	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.55	1483	20240805	8.83	3595	-55.10	20240110	1483	8.83	20240805	3715	-56.55	20231123	1483	8.83	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
76	20241018	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-6	5	-0.37	4960330	3067	36.10	1620	1624	1614	2105	1135	1621	1617.32	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	206	-57.68	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
77	20241018	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-6	5	-0.37	4349860	2689	31.65	1620	1624	1614	2105	1135	1621	1617.65	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	206	-57.68	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
78	20241018	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-5	5	-0.31	3567927	2205	25.96	1620	1624	1614	2105	1135	1621	1618.11	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	206	-57.71	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
79	20241018	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-1	5	-0.06	2822745	1744	20.53	1620	1624	1614	2105	1135	1621	1618.55	0.12	0	-16	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	206	-57.86	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
80	20241018	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	1791540	1108	13.04	1620	1622	1614	2105	1135	1621	1616.91	0.12	0	1	1626	1623	1619	1616	1612	1625	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		15189	N	N	0	N	00	N
81	20241017	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	13742292	8495	62.50	1616	1622	1615	2105	1136	1622	1617.69	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
82	20241017	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	13337042	8245	60.66	1616	1622	1615	2105	1136	1622	1617.59	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
83	20241017	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-7	5	-0.43	12326166	7620	56.06	1616	1622	1615	2105	1136	1622	1617.61	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	206	-57.68	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
84	20241017	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-2	5	-0.12	10653780	6586	48.45	1616	1622	1616	2105	1136	1622	1617.64	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	206	-57.86	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
85	20241017	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	10153199	6277	46.18	1616	1622	1616	2105	1136	1622	1617.52	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
86	20241017	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-6	5	-0.37	10149956	6275	46.16	1616	1622	1616	2105	1136	1622	1617.52	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	206	-57.71	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
87	20241017	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-6	5	-0.37	10149956	6275	46.16	1616	1622	1616	2105	1136	1622	1617.52	0.12	0	228	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	206	-57.71	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
88	20241017	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-4	5	-0.25	659354	408	3.00	1616	1618	1616	2105	1136	1622	1616.06	0.12	0	-45	1634	1627	1618	1611	1602	1631	1615	64	483	500	1030	1	1	12746297	206	-57.79	0.78	12	0.00	-28.00	2083.00	3715	20231123	-56.45	1483	20240805	9.10	3595	-54.99	20240110	1483	9.10	20240805	3715	-56.45	20231123	1483	9.10	20240805	0.00	N	123750	500	63 억		14961	N	N	0	N	00	N
89	20241016	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	21982431	13593	305.19	1621	1625	1609	2105	1136	1622	1617.18	0.12	0	163	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
90	20241016	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-7	5	-0.43	21769949	13462	302.25	1621	1625	1609	2105	1136	1622	1617.13	0.12	0	219	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	206	-57.68	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
91	20241016	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	3	2	0.18	20601900	12739	286.01	1621	1625	1609	2105	1136	1622	1617.22	0.12	0	219	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	207	-58.04	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.26	1483	20240805	9.58	3595	-54.80	20240110	1483	9.58	20240805	3715	-56.26	20231123	1483	9.58	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
92	20241016	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-7	5	-0.43	20423675	12629	283.54	1621	1622	1609	2105	1136	1622	1617.19	0.12	0	219	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	206	-57.68	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
93	20241016	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	19766356	12222	274.41	1621	1622	1609	2105	1136	1622	1617.26	0.12	0	219	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
94	20241016	110825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	9847647	6103	137.02	1621	1622	1609	2105	1136	1622	1613.53	0.12	0	220	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
95	20241016	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	2356287	1456	32.69	1621	1622	1609	2105	1136	1622	1618.25	0.12	0	-65	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
96	20241016	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	-13	5	-0.80	1762669	1090	24.47	1621	1621	1609	2105	1136	1622	1616.98	0.12	0	-65	1630	1626	1618	1614	1606	1628	1616	64	483	500	1030	1	1	12746297	205	-57.46	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.00	N	123750	500	63 억		14798	N	N	0	N	00	N
97	20241015	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	7194520	4454	145.79	1622	1622	1610	2105	1136	1622	1615.29	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
98	20241015	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	-5	5	-0.31	6844180	4238	138.72	1622	1622	1610	2105	1136	1622	1614.96	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	206	-57.75	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.47	1483	20240805	9.04	3595	-55.02	20240110	1483	9.04	20240805	3715	-56.47	20231123	1483	9.04	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
99	20241015	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	6808593	4216	138.00	1622	1622	1610	2105	1136	1622	1614.94	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
100	20241015	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	-5	5	-0.31	6777794	4197	137.38	1622	1622	1610	2105	1136	1622	1614.91	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	206	-57.75	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.47	1483	20240805	9.04	3595	-55.02	20240110	1483	9.04	20240805	3715	-56.47	20231123	1483	9.04	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
101	20241015	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-6	5	-0.37	4155286	2575	84.29	1622	1622	1610	2105	1136	1622	1613.70	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	206	-57.71	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
102	20241015	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-8	5	-0.49	4139126	2565	83.96	1622	1622	1610	2105	1136	1622	1613.69	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	206	-57.64	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.55	1483	20240805	8.83	3595	-55.10	20240110	1483	8.83	20240805	3715	-56.55	20231123	1483	8.83	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
103	20241015	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	1101730	683	22.36	1622	1622	1610	2105	1136	1622	1613.07	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
104	20241015	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	-12	5	-0.74	1100108	682	22.32	1622	1622	1610	2105	1136	1622	1613.06	0.12	0	-1	1626	1624	1622	1620	1618	1624	1620	64	483	500	1030	1	1	12746297	205	-57.50	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.00	N	123750	500	63 억		14799	N	N	0	N	00	N
105	20241014	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	4952802	3055	31.42	1622	1624	1620	2105	1136	1622	1621.21	0.12	0	-10	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
106	20241014	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	4797092	2959	30.44	1622	1624	1620	2105	1136	1622	1621.19	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
107	20241014	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	4584655	2828	29.09	1622	1624	1620	2105	1136	1622	1621.17	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
108	20241014	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-1	5	-0.06	4471183	2758	28.37	1622	1624	1620	2105	1136	1622	1621.17	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
109	20241014	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-2	5	-0.12	4438761	2738	28.16	1622	1624	1620	2105	1136	1622	1621.17	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	206	-57.86	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
110	20241014	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-2	5	-0.12	3800460	2344	24.11	1622	1624	1620	2105	1136	1622	1621.36	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	206	-57.86	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
111	20241014	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	2	2	0.12	1119250	690	7.10	1622	1624	1622	2105	1136	1622	1622.10	0.12	0	-8	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-58.00	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
112	20241014	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	0	3	0.00	345486	213	2.19	1622	1622	1622	2105	1136	1622	1622.00	0.12	0	-12	1636	1629	1616	1609	1596	1632	1612	64	483	500	1030	1	1	12746297	207	-57.93	0.78	12	0.00	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14809	N	N	0	N	00	N
113	20241011	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	-1	5	-0.06	15676808	9722	170.32	1606	1623	1603	2105	1137	1623	1612.51	0.12	0	-64	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	207	-57.93	0.78	12	0.08	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
114	20241011	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-3	5	-0.18	14037234	8710	152.59	1606	1623	1603	2105	1137	1623	1611.62	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.86	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
115	20241011	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	-1	5	-0.06	13682530	8491	148.76	1606	1623	1603	2105	1137	1623	1611.42	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	207	-57.93	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
116	20241011	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-7	5	-0.43	13162468	8170	143.13	1606	1623	1603	2105	1137	1623	1611.07	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.71	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
117	20241011	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-7	5	-0.43	13086516	8123	142.31	1606	1623	1603	2105	1137	1623	1611.04	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.71	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
118	20241011	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-9	5	-0.55	10775819	6693	117.26	1606	1623	1603	2105	1137	1623	1610.01	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.64	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.55	1483	20240805	8.83	3595	-55.10	20240110	1483	8.83	20240805	3715	-56.55	20231123	1483	8.83	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
119	20241011	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-9	5	-0.55	10002713	6214	108.86	1606	1623	1603	2105	1137	1623	1609.71	0.12	0	299	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.64	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.55	1483	20240805	8.83	3595	-55.10	20240110	1483	8.83	20240805	3715	-56.55	20231123	1483	8.83	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
120	20241011	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-7	5	-0.43	7741033	4813	84.32	1606	1623	1603	2105	1137	1623	1608.36	0.12	0	301	1664	1643	1602	1581	1540	1654	1592	64	482	500	1030	1	1	12746297	206	-57.71	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.00	N	123750	500	63 억		14833	N	N	0	N	00	N
121	20241010	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	2	2	0.12	9199203	5708	71.12	1606	1623	1561	2105	1135	1621	1611.62	0.12	0	56	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
122	20241010	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	6081484	3786	47.17	1606	1622	1561	2105	1135	1621	1606.31	0.12	0	39	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
123	20241010	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	1	2	0.06	5070078	3162	39.40	1606	1622	1561	2105	1135	1621	1603.44	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
124	20241010	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	4854460	3029	37.74	1606	1622	1561	2105	1135	1621	1602.66	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
125	20241010	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	4750716	2965	36.94	1606	1622	1561	2105	1135	1621	1602.27	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
126	20241010	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	1	2	0.06	4650211	2903	36.17	1606	1622	1561	2105	1135	1621	1601.86	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
127	20241010	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	4385968	2740	34.14	1606	1621	1561	2105	1135	1621	1600.72	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
128	20241010	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	2303344	1454	18.12	1606	1621	1561	2105	1135	1621	1584.14	0.12	0	8	1627	1624	1622	1619	1617	1623	1618	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
129	20241008	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	13013854	8026	57.17	1621	1625	1620	2105	1135	1621	1621.46	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
130	20241008	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	3	2	0.19	12209718	7530	53.64	1621	1625	1620	2105	1135	1621	1621.48	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-58.00	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
131	20241008	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	2	2	0.12	10524343	6492	46.24	1621	1625	1620	2105	1135	1621	1621.12	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-57.96	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
132	20241008	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-1	5	-0.06	10036375	6191	44.10	1621	1625	1620	2105	1135	1621	1621.12	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	206	-57.86	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
133	20241008	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	3	2	0.19	8529008	5261	37.47	1621	1625	1621	2105	1135	1621	1621.18	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-58.00	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
134	20241008	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	6721548	4146	29.53	1621	1625	1621	2105	1135	1621	1621.21	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
135	20241008	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	4	2	0.25	6202828	3826	27.25	1621	1625	1621	2105	1135	1621	1621.23	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-58.04	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.26	1483	20240805	9.58	3595	-54.80	20240110	1483	9.58	20240805	3715	-56.26	20231123	1483	9.58	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
136	20241008	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	0	3	0.00	5484715	3383	24.10	1621	1625	1621	2105	1135	1621	1621.26	0.12	0	0	1632	1626	1617	1611	1602	1629	1614	64	484	500	1030	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		14777	N	N	0	N	00	N
137	20241007	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-2	5	-0.12	22742047	14039	283.56	1616	1623	1608	2105	1137	1623	1619.92	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.89	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
138	20241007	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	0	3	0.00	21912095	13527	273.22	1616	1623	1608	2105	1137	1623	1619.88	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.96	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
139	20241007	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	0	3	0.00	21900734	13520	273.08	1616	1623	1608	2105	1137	1623	1619.88	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.96	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
140	20241007	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	-1	5	-0.06	21212818	13096	264.51	1616	1622	1608	2105	1137	1623	1619.79	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.93	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
141	20241007	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-3	5	-0.18	19171824	11837	239.08	1616	1622	1608	2105	1137	1623	1619.65	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	206	-57.86	0.78	12	0.09	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
142	20241007	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-10	5	-0.62	19045464	11759	237.51	1616	1622	1608	2105	1137	1623	1619.65	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	206	-57.61	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
143	20241007	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-2	5	-0.12	6686925	4131	83.44	1616	1622	1615	2105	1137	1623	1618.72	0.12	0	-679	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
144	20241007	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	-1	5	-0.06	4898138	3028	61.16	1616	1622	1615	2105	1137	1623	1617.61	0.12	0	-400	1631	1627	1620	1616	1609	1623	1612	64	482	500	1030	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
145	20241004	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	-3	5	-0.18	8015472	4951	65.11	1624	1624	1613	2110	1139	1626	1618.96	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
146	20241004	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-7	5	-0.43	7064394	4365	57.40	1624	1624	1613	2110	1139	1626	1618.42	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	206	-57.82	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
147	20241004	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	-3	5	-0.18	6892590	4259	56.01	1624	1624	1613	2110	1139	1626	1618.36	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-57.96	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
148	20241004	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	-3	5	-0.18	6873114	4247	55.85	1624	1624	1613	2110	1139	1626	1618.35	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-57.96	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
149	20241004	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-5	5	-0.31	6783849	4192	55.13	1624	1624	1613	2110	1139	1626	1618.28	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-57.89	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
150	20241004	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	-3	5	-0.18	5307929	3282	43.16	1624	1624	1613	2110	1139	1626	1617.28	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-57.96	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
151	20241004	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	-2	5	-0.12	4772264	2952	38.82	1624	1624	1613	2110	1139	1626	1616.62	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	207	-58.00	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
152	20241004	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-11	5	-0.68	1627884	1007	13.24	1624	1624	1615	2110	1139	1626	1616.57	0.12	0	0	1637	1631	1624	1618	1611	1634	1621	64	484	500	1040	1	1	12746297	206	-57.68	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.00	N	123750	500	63 억		15456	N	N	0	N	00	N
153	20241002	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	-7	5	-0.43	12141801	7468	82.88	1619	1630	1617	2120	1144	1633	1625.84	0.12	0	-350	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	207	-58.07	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.23	1483	20240805	9.64	3595	-54.77	20240110	1483	9.64	20240805	3715	-56.23	20231123	1483	9.64	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
154	20241002	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	-5	5	-0.31	10824739	6658	73.89	1619	1630	1617	2120	1144	1633	1625.82	0.12	0	-258	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	208	-58.14	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.18	1483	20240805	9.78	3595	-54.71	20240110	1483	9.78	20240805	3715	-56.18	20231123	1483	9.78	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
155	20241002	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	-5	5	-0.31	7544947	4644	51.54	1619	1630	1617	2120	1144	1633	1624.67	0.12	0	-231	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	208	-58.14	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.18	1483	20240805	9.78	3595	-54.71	20240110	1483	9.78	20240805	3715	-56.18	20231123	1483	9.78	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
156	20241002	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	-5	5	-0.31	6999463	4309	47.82	1619	1630	1617	2120	1144	1633	1624.38	0.12	0	-231	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	208	-58.14	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.18	1483	20240805	9.78	3595	-54.71	20240110	1483	9.78	20240805	3715	-56.18	20231123	1483	9.78	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
157	20241002	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	-5	5	-0.31	6865967	4227	46.91	1619	1630	1617	2120	1144	1633	1624.31	0.12	0	-231	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	208	-58.14	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.18	1483	20240805	9.78	3595	-54.71	20240110	1483	9.78	20240805	3715	-56.18	20231123	1483	9.78	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
158	20241002	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	-7	5	-0.43	6862711	4225	46.89	1619	1630	1617	2120	1144	1633	1624.31	0.12	0	-231	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	207	-58.07	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.23	1483	20240805	9.64	3595	-54.77	20240110	1483	9.64	20240805	3715	-56.23	20231123	1483	9.64	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
159	20241002	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	-5	5	-0.31	6795973	4184	46.43	1619	1630	1617	2120	1144	1633	1624.28	0.12	0	-231	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	208	-58.14	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.18	1483	20240805	9.78	3595	-54.71	20240110	1483	9.78	20240805	3715	-56.18	20231123	1483	9.78	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N
160	20241002	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-14	5	-0.86	815976	504	5.59	1619	1619	1619	2120	1144	1633	1619.00	0.12	0	-51	1657	1644	1632	1619	1607	1651	1626	64	487	500	1040	1	1	12746297	206	-57.82	0.78	12	0.00	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.00	N	123750	500	63 억		15806	N	N	0	N	00	N