KissMeData/097780/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	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	877	1	2	0.11	23322287	26805	60.22	871	879	865	1138	614	876	870.07	0.48	0	-25	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.67	851	20241023	3.06	1164	-24.66	20240111	851	3.06	20241023	1407	-37.67	20231122	851	3.06	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
3	20241031	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	877	1	2	0.11	22091069	25401	57.06	871	879	865	1138	614	876	869.69	0.48	0	197	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.67	851	20241023	3.06	1164	-24.66	20240111	851	3.06	20241023	1407	-37.67	20231122	851	3.06	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
4	20241031	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-2	5	-0.23	14009303	16103	36.18	871	879	865	1138	614	876	869.98	0.48	0	113	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
5	20241031	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	873	-3	5	-0.34	13062459	15020	33.74	871	879	865	1138	614	876	869.67	0.48	0	113	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	591	3.52	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.95	851	20241023	2.59	1164	-25.00	20240111	851	2.59	20241023	1407	-37.95	20231122	851	2.59	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
6	20241031	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-2	5	-0.23	12548925	14430	32.42	871	879	865	1138	614	876	869.64	0.48	0	135	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
7	20241031	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	866	-10	5	-1.14	10355429	11907	26.75	871	879	865	1138	614	876	869.69	0.48	0	-93	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	587	3.49	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.45	851	20241023	1.76	1164	-25.60	20240111	851	1.76	20241023	1407	-38.45	20231122	851	1.76	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
8	20241031	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-2	5	-0.23	7873310	9041	20.31	871	879	869	1138	614	876	870.85	0.48	0	-93	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
9	20241031	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-5	5	-0.57	4705025	5408	12.15	871	871	869	1138	614	876	870.01	0.48	0	-107	888	882	871	865	854	885	868	708	262	1000	630	1	1	67730338	590	3.51	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.10	851	20241023	2.35	1164	-25.17	20240111	851	2.35	20241023	1407	-38.10	20231122	851	2.35	20241023	0.19	N	097780	1000	707 억		325927	N	N	0	N	00	N
10	20241030	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	876	1	2	0.11	38666998	44513	60.55	875	877	860	1137	613	875	868.67	0.48	0	-331	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.07	248.00	4012.00	1407	20231122	-37.74	851	20241023	2.94	1164	-24.74	20240111	851	2.94	20241023	1407	-37.74	20231122	851	2.94	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
11	20241030	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	876	1	2	0.11	36017974	41489	56.43	875	877	860	1137	613	875	868.13	0.48	0	-328	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.06	248.00	4012.00	1407	20231122	-37.74	851	20241023	2.94	1164	-24.74	20240111	851	2.94	20241023	1407	-37.74	20231122	851	2.94	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
12	20241030	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-4	5	-0.46	28804261	33205	45.16	875	877	860	1137	613	875	867.47	0.48	0	-300	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	590	3.51	0.22	12	0.05	248.00	4012.00	1407	20231122	-38.10	851	20241023	2.35	1164	-25.17	20240111	851	2.35	20241023	1407	-38.10	20231122	851	2.35	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
13	20241030	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	877	2	2	0.23	27134301	31293	42.56	875	877	860	1137	613	875	867.10	0.48	0	-299	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.05	248.00	4012.00	1407	20231122	-37.67	851	20241023	3.06	1164	-24.66	20240111	851	3.06	20241023	1407	-37.67	20231122	851	3.06	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
14	20241030	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	870	-5	5	-0.57	20682036	23887	32.49	875	877	860	1137	613	875	865.83	0.48	0	80	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	589	3.51	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.17	851	20241023	2.23	1164	-25.26	20240111	851	2.23	20241023	1407	-38.17	20231122	851	2.23	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
15	20241030	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	870	-5	5	-0.57	16428802	18982	25.82	875	877	860	1137	613	875	865.49	0.48	0	843	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	589	3.51	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.17	851	20241023	2.23	1164	-25.26	20240111	851	2.23	20241023	1407	-38.17	20231122	851	2.23	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
16	20241030	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	864	-11	5	-1.26	7433649	8587	11.68	875	877	860	1137	613	875	865.69	0.48	0	769	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	585	3.48	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.59	851	20241023	1.53	1164	-25.77	20240111	851	1.53	20241023	1407	-38.59	20231122	851	1.53	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
17	20241030	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	875	0	3	0.00	312419	357	0.49	875	876	875	1137	613	875	875.12	0.48	0	-7	900	887	869	856	838	878	847	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		326247	N	N	0	N	00	N
18	20241029	160801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	875	1	2	0.11	63544748	73106	189.74	878	882	851	1136	612	874	869.09	0.48	0	-626	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	593	3.53	0.22	12	0.11	248.00	4012.00	1407	20231122	-37.81	851	20241029	2.82	1164	-24.83	20240111	851	2.82	20241029	1407	-37.81	20231122	851	2.82	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
19	20241029	150814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	875	1	2	0.11	60235572	69324	179.93	878	882	851	1136	612	874	868.90	0.48	0	-515	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	593	3.53	0.22	12	0.10	248.00	4012.00	1407	20231122	-37.81	851	20241029	2.82	1164	-24.83	20240111	851	2.82	20241029	1407	-37.81	20231122	851	2.82	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
20	20241029	140722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	878	4	2	0.46	59435417	68410	177.55	878	882	851	1136	612	874	868.81	0.48	0	-512	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	595	3.54	0.22	12	0.10	248.00	4012.00	1407	20231122	-37.60	851	20241029	3.17	1164	-24.57	20240111	851	3.17	20241029	1407	-37.60	20231122	851	3.17	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
21	20241029	130808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	873	-1	5	-0.11	57148709	65808	170.80	878	882	851	1136	612	874	868.42	0.48	0	-504	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	591	3.52	0.22	12	0.10	248.00	4012.00	1407	20231122	-37.95	851	20241029	2.59	1164	-25.00	20240111	851	2.59	20241029	1407	-37.95	20231122	851	2.59	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
22	20241029	120810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	874	0	3	0.00	45213312	52184	135.44	878	882	851	1136	612	874	866.42	0.48	0	-322	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	592	3.52	0.22	12	0.08	248.00	4012.00	1407	20231122	-37.88	851	20241029	2.70	1164	-24.91	20240111	851	2.70	20241029	1407	-37.88	20231122	851	2.70	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
23	20241029	110824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	873	-1	5	-0.11	42574741	49166	127.61	878	882	851	1136	612	874	865.94	0.48	0	-310	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	591	3.52	0.22	12	0.07	248.00	4012.00	1407	20231122	-37.95	851	20241029	2.59	1164	-25.00	20240111	851	2.59	20241029	1407	-37.95	20231122	851	2.59	20241029	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
24	20241029	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-3	5	-0.34	14484276	16589	43.06	878	878	869	1136	612	874	873.13	0.48	0	-192	888	881	873	866	858	877	862	708	262	1000	620	1	1	67730338	590	3.51	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.10	851	20241023	2.35	1164	-25.17	20240111	851	2.35	20241023	1407	-38.10	20231122	851	2.35	20241023	0.19	N	097780	1000	707 억		326873	N	N	0	N	00	N
25	20241028	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-1	5	-0.11	33491680	38529	79.43	878	880	865	1137	613	875	869.26	0.48	0	-502	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.06	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
26	20241028	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-1	5	-0.11	27205930	31285	64.50	878	880	865	1137	613	875	869.62	0.48	0	-283	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.05	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
27	20241028	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-1	5	-0.11	25696663	29553	60.93	878	880	865	1137	613	875	869.51	0.48	0	-283	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
28	20241028	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-1	5	-0.11	24814357	28543	58.85	878	880	865	1137	613	875	869.37	0.48	0	-244	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
29	20241028	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-1	5	-0.11	24310271	27965	57.65	878	880	865	1137	613	875	869.31	0.48	0	-244	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	592	3.52	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.88	851	20241023	2.70	1164	-24.91	20240111	851	2.70	20241023	1407	-37.88	20231122	851	2.70	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
30	20241028	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	870	-5	5	-0.57	21890278	25185	51.92	878	880	865	1137	613	875	869.18	0.48	0	1190	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	589	3.51	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.17	851	20241023	2.23	1164	-25.26	20240111	851	2.23	20241023	1407	-38.17	20231122	851	2.23	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
31	20241028	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	872	-3	5	-0.34	11713628	13447	27.72	878	880	867	1137	613	875	871.10	0.48	0	-4	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	591	3.52	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.02	851	20241023	2.47	1164	-25.09	20240111	851	2.47	20241023	1407	-38.02	20231122	851	2.47	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
32	20241028	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	879	4	2	0.46	48269	55	0.11	878	880	875	1137	613	875	877.62	0.48	0	-24	887	880	871	864	855	876	860	708	262	1000	630	1	1	67730338	595	3.54	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.53	851	20241023	3.29	1164	-24.48	20240111	851	3.29	20241023	1407	-37.53	20231122	851	3.29	20241023	0.19	N	097780	1000	707 억		327375	N	N	0	N	00	N
33	20241025	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	875	0	3	0.00	42040973	48505	142.18	878	878	862	1137	613	875	866.73	0.48	0	47	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.07	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
34	20241025	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	868	-7	5	-0.80	37670444	43493	127.49	878	878	862	1137	613	875	866.13	0.48	0	1763	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.06	248.00	4012.00	1407	20231122	-38.31	851	20241023	2.00	1164	-25.43	20240111	851	2.00	20241023	1407	-38.31	20231122	851	2.00	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
35	20241025	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	868	-7	5	-0.80	36496945	42140	123.52	878	878	862	1137	613	875	866.09	0.48	0	1763	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.06	248.00	4012.00	1407	20231122	-38.31	851	20241023	2.00	1164	-25.43	20240111	851	2.00	20241023	1407	-38.31	20231122	851	2.00	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
36	20241025	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	866	-9	5	-1.03	34678438	40038	117.36	878	878	862	1137	613	875	866.14	0.48	0	1763	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	587	3.49	0.22	12	0.06	248.00	4012.00	1407	20231122	-38.45	851	20241023	1.76	1164	-25.60	20240111	851	1.76	20241023	1407	-38.45	20231122	851	1.76	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
37	20241025	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-4	5	-0.46	30615318	35347	103.61	878	878	862	1137	613	875	866.14	0.48	0	1402	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	590	3.51	0.22	12	0.05	248.00	4012.00	1407	20231122	-38.10	851	20241023	2.35	1164	-25.17	20240111	851	2.35	20241023	1407	-38.10	20231122	851	2.35	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
38	20241025	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-4	5	-0.46	8554560	9896	29.01	878	878	862	1137	613	875	864.45	0.48	0	-103	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	590	3.51	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.10	851	20241023	2.35	1164	-25.17	20240111	851	2.35	20241023	1407	-38.10	20231122	851	2.35	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
39	20241025	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	875	0	3	0.00	7909970	9154	26.83	878	878	862	1137	613	875	864.10	0.48	0	-373	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
40	20241025	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	866	-9	5	-1.03	7286487	8437	24.73	878	878	862	1137	613	875	863.63	0.48	0	-555	890	882	872	864	854	884	866	708	262	1000	630	1	1	67730338	587	3.49	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.45	851	20241023	1.76	1164	-25.60	20240111	851	1.76	20241023	1407	-38.45	20231122	851	1.76	20241023	0.19	N	097780	1000	707 억		327328	N	N	0	N	00	N
41	20241024	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	875	0	3	0.00	29570217	34114	39.52	875	880	862	1137	613	875	866.80	0.48	0	647	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.05	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
42	20241024	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	867	-8	5	-0.91	24782257	28627	33.17	875	880	862	1137	613	875	865.70	0.48	0	-78	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	587	3.50	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.38	851	20241023	1.88	1164	-25.52	20240111	851	1.88	20241023	1407	-38.38	20231122	851	1.88	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
43	20241024	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	867	-8	5	-0.91	24475144	28272	32.76	875	880	862	1137	613	875	865.70	0.48	0	-68	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	587	3.50	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.38	851	20241023	1.88	1164	-25.52	20240111	851	1.88	20241023	1407	-38.38	20231122	851	1.88	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
44	20241024	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	865	-10	5	-1.14	22042337	25455	29.49	875	880	862	1137	613	875	865.93	0.48	0	-23	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	586	3.49	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.52	851	20241023	1.65	1164	-25.69	20240111	851	1.65	20241023	1407	-38.52	20231122	851	1.65	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
45	20241024	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	865	-10	5	-1.14	14863652	17153	19.87	875	880	862	1137	613	875	866.53	0.48	0	-40	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	586	3.49	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.52	851	20241023	1.65	1164	-25.69	20240111	851	1.65	20241023	1407	-38.52	20231122	851	1.65	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
46	20241024	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	865	-10	5	-1.14	13040847	15048	17.43	875	880	862	1137	613	875	866.62	0.48	0	3	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	586	3.49	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.52	851	20241023	1.65	1164	-25.69	20240111	851	1.65	20241023	1407	-38.52	20231122	851	1.65	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
47	20241024	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	868	-7	5	-0.80	3643008	4207	4.87	875	880	862	1137	613	875	865.94	0.48	0	-108	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.31	851	20241023	2.00	1164	-25.43	20240111	851	2.00	20241023	1407	-38.31	20231122	851	2.00	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
48	20241024	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	866	-9	5	-1.03	308079	353	0.41	875	880	862	1137	613	875	872.75	0.48	0	-125	897	885	868	856	839	877	848	708	262	1000	630	1	1	67730338	587	3.49	0.22	12	0.00	248.00	4012.00	1407	20231122	-38.45	851	20241023	1.76	1164	-25.60	20240111	851	1.76	20241023	1407	-38.45	20231122	851	1.76	20241023	0.19	N	097780	1000	707 억		326589	N	N	0	N	00	N
49	20241023	160752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	875	-2	5	-0.23	74306273	86312	152.55	877	880	851	1140	614	877	860.88	0.48	0	-1135	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	593	3.53	0.22	12	0.13	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
50	20241023	150806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	875	-2	5	-0.23	74196898	86187	152.33	877	880	851	1140	614	877	860.86	0.48	0	-1071	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	593	3.53	0.22	12	0.13	248.00	4012.00	1407	20231122	-37.81	851	20241023	2.82	1164	-24.83	20240111	851	2.82	20241023	1407	-37.81	20231122	851	2.82	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
51	20241023	140812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	866	-11	5	-1.25	72713376	84482	149.32	877	880	851	1140	614	877	860.68	0.48	0	-956	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	587	3.49	0.22	12	0.12	248.00	4012.00	1407	20231122	-38.45	851	20241023	1.76	1164	-25.60	20240111	851	1.76	20241023	1407	-38.45	20231122	851	1.76	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
52	20241023	130757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	860	-17	5	-1.94	67720957	78704	139.11	877	880	851	1140	614	877	860.43	0.48	0	-99	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	582	3.47	0.21	12	0.12	248.00	4012.00	1407	20231122	-38.88	851	20241023	1.06	1164	-26.12	20240111	851	1.06	20241023	1407	-38.88	20231122	851	1.06	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
53	20241023	120754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	861	-16	5	-1.82	37138872	43024	76.04	877	880	855	1140	614	877	863.18	0.48	0	7587	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	583	3.47	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.81	855	20241023	0.70	1164	-26.03	20240111	855	0.70	20241023	1407	-38.81	20231122	855	0.70	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
54	20241023	110750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	861	-16	5	-1.82	36363972	42124	74.45	877	880	855	1140	614	877	863.23	0.48	0	7587	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	583	3.47	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.81	855	20241023	0.70	1164	-26.03	20240111	855	0.70	20241023	1407	-38.81	20231122	855	0.70	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
55	20241023	100754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	861	-16	5	-1.82	35007122	40547	71.67	877	880	855	1140	614	877	863.34	0.48	0	7587	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	583	3.47	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.81	855	20241023	0.70	1164	-26.03	20240111	855	0.70	20241023	1407	-38.81	20231122	855	0.70	20241023	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
56	20241023	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	880	3	2	0.34	5072667	5791	10.24	877	880	874	1140	614	877	875.94	0.48	0	-23	892	884	871	863	850	888	867	708	263	1000	630	1	1	67730338	596	3.55	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.46	858	20241022	2.56	1164	-24.40	20240111	858	2.56	20241022	1407	-37.46	20231122	858	2.56	20241022	0.19	N	097780	1000	707 억		327715	N	N	0	N	00	N
57	20241022	160744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	877	3	2	0.34	48650000	56388	57.16	874	879	858	1136	612	874	862.77	0.48	0	356	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	594	3.54	0.22	12	0.08	248.00	4012.00	1407	20231122	-37.67	858	20241022	2.21	1164	-24.66	20240111	858	2.21	20241022	1407	-37.67	20231122	858	2.21	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
58	20241022	150754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	868	-6	5	-0.69	45587833	52874	53.59	874	879	858	1136	612	874	862.20	0.48	0	831	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	588	3.50	0.22	12	0.08	248.00	4012.00	1407	20231122	-38.31	858	20241022	1.17	1164	-25.43	20240111	858	1.17	20241022	1407	-38.31	20231122	858	1.17	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
59	20241022	140754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	864	-10	5	-1.14	36315914	42121	42.69	874	879	859	1136	612	874	862.18	0.48	0	122	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	585	3.48	0.22	12	0.06	248.00	4012.00	1407	20231122	-38.59	859	20241022	0.58	1164	-25.77	20240111	859	0.58	20241022	1407	-38.59	20231122	859	0.58	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
60	20241022	130755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	861	-13	5	-1.49	33155973	38449	38.97	874	879	859	1136	612	874	862.34	0.48	0	24	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	583	3.47	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.81	859	20241022	0.23	1164	-26.03	20240111	859	0.23	20241022	1407	-38.81	20231122	859	0.23	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
61	20241022	120752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	864	-10	5	-1.14	30921290	35852	36.34	874	879	859	1136	612	874	862.47	0.48	0	24	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	585	3.48	0.22	12	0.05	248.00	4012.00	1407	20231122	-38.59	859	20241022	0.58	1164	-25.77	20240111	859	0.58	20241022	1407	-38.59	20231122	859	0.58	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
62	20241022	110749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	864	-10	5	-1.14	30705381	35602	36.09	874	879	859	1136	612	874	862.46	0.48	0	24	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	585	3.48	0.22	12	0.05	248.00	4012.00	1407	20231122	-38.59	859	20241022	0.58	1164	-25.77	20240111	859	0.58	20241022	1407	-38.59	20231122	859	0.58	20241022	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
63	20241022	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	869	-5	5	-0.57	5530231	6357	6.44	874	879	863	1136	612	874	869.94	0.48	0	-560	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	589	3.50	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.24	860	20240805	1.05	1164	-25.34	20240111	860	1.05	20240805	1407	-38.24	20231122	860	1.05	20240805	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
64	20241022	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	876	2	2	0.23	1257085	1433	1.45	874	879	874	1136	612	874	877.24	0.48	0	-1077	905	889	876	860	847	883	854	708	262	1000	620	1	1	67730338	593	3.53	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.74	860	20240805	1.86	1164	-24.74	20240111	860	1.86	20240805	1407	-37.74	20231122	860	1.86	20240805	0.19	N	097780	1000	707 억		327272	N	N	0	N	00	N
65	20241021	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	874	-21	5	-2.35	85758887	98441	364.34	877	892	863	1163	627	895	871.17	0.48	0	1420	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	592	3.52	0.22	12	0.15	248.00	4012.00	1407	20231122	-37.88	860	20240805	1.63	1164	-24.91	20240111	860	1.63	20240805	1407	-37.88	20231122	860	1.63	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
66	20241021	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	869	-26	5	-2.91	85378739	98006	362.73	877	892	863	1163	627	895	871.16	0.48	0	1800	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	589	3.50	0.22	12	0.14	248.00	4012.00	1407	20231122	-38.24	860	20240805	1.05	1164	-25.34	20240111	860	1.05	20240805	1407	-38.24	20231122	860	1.05	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
67	20241021	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	872	-23	5	-2.57	79415668	91146	337.34	877	892	863	1163	627	895	871.30	0.48	0	1979	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	591	3.52	0.22	12	0.13	248.00	4012.00	1407	20231122	-38.02	860	20240805	1.40	1164	-25.09	20240111	860	1.40	20240805	1407	-38.02	20231122	860	1.40	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
68	20241021	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	871	-24	5	-2.68	78052143	89578	331.54	877	892	863	1163	627	895	871.33	0.48	0	2021	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	590	3.51	0.22	12	0.13	248.00	4012.00	1407	20231122	-38.10	860	20240805	1.28	1164	-25.17	20240111	860	1.28	20240805	1407	-38.10	20231122	860	1.28	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
69	20241021	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	876	-19	5	-2.12	76198935	87455	323.68	877	892	863	1163	627	895	871.29	0.48	0	3323	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	593	3.53	0.22	12	0.13	248.00	4012.00	1407	20231122	-37.74	860	20240805	1.86	1164	-24.74	20240111	860	1.86	20240805	1407	-37.74	20231122	860	1.86	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
70	20241021	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	873	-22	5	-2.46	68523165	78648	291.08	877	892	863	1163	627	895	871.26	0.48	0	4169	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	591	3.52	0.22	12	0.12	248.00	4012.00	1407	20231122	-37.95	860	20240805	1.51	1164	-25.00	20240111	860	1.51	20240805	1407	-37.95	20231122	860	1.51	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
71	20241021	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	872	-23	5	-2.57	47799101	54784	202.76	877	892	863	1163	627	895	872.50	0.48	0	4506	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	591	3.52	0.22	12	0.08	248.00	4012.00	1407	20231122	-38.02	860	20240805	1.40	1164	-25.09	20240111	860	1.40	20240805	1407	-38.02	20231122	860	1.40	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
72	20241021	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	881	-14	5	-1.56	21139513	24086	89.14	877	892	877	1163	627	895	877.67	0.48	0	3006	903	899	892	888	881	895	884	708	268	1000	640	1	1	67730338	597	3.55	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.38	860	20240805	2.44	1164	-24.31	20240111	860	2.44	20240805	1407	-37.38	20231122	860	2.44	20240805	0.19	N	097780	1000	707 억		328411	N	N	0	N	00	N
73	20241018	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	895	-1	5	-0.11	23982701	26945	100.35	896	896	885	1164	628	896	890.06	0.49	0	-433	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	606	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.39	860	20240805	4.07	1164	-23.11	20240111	860	4.07	20240805	1407	-36.39	20231122	860	4.07	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
74	20241018	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	0	3	0.00	22241031	24999	93.10	896	896	885	1164	628	896	889.68	0.49	0	-94	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	607	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
75	20241018	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	0	3	0.00	21759247	24461	91.10	896	896	885	1164	628	896	889.55	0.49	0	-80	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	607	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
76	20241018	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	0	3	0.00	21517253	24190	90.09	896	896	885	1164	628	896	889.51	0.49	0	-74	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	607	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
77	20241018	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	890	-6	5	-0.67	19758277	22220	82.75	896	896	885	1164	628	896	889.21	0.49	0	-64	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	603	3.59	0.22	12	0.03	248.00	4012.00	1407	20231122	-36.74	860	20240805	3.49	1164	-23.54	20240111	860	3.49	20240805	1407	-36.74	20231122	860	3.49	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
78	20241018	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	888	-8	5	-0.89	12290589	13856	51.60	896	896	885	1164	628	896	887.02	0.49	0	-30	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	601	3.58	0.22	12	0.02	248.00	4012.00	1407	20231122	-36.89	860	20240805	3.26	1164	-23.71	20240111	860	3.26	20240805	1407	-36.89	20231122	860	3.26	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
79	20241018	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	886	-10	5	-1.12	5335550	6008	22.38	896	896	885	1164	628	896	888.07	0.49	0	169	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	600	3.57	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.03	860	20240805	3.02	1164	-23.88	20240111	860	3.02	20240805	1407	-37.03	20231122	860	3.02	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
80	20241018	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	0	3	0.00	24185	27	0.10	896	896	892	1164	628	896	895.74	0.49	0	-1	910	902	895	887	880	899	884	708	268	1000	640	1	1	67730338	607	3.61	0.22	12	0.00	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		328844	N	N	0	N	00	N
81	20241017	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	-7	5	-0.78	24043592	26851	75.78	901	903	888	1173	633	903	895.44	0.49	0	-418	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	607	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
82	20241017	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	895	-8	5	-0.89	22991689	25677	72.47	901	903	888	1173	633	903	895.42	0.49	0	-302	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	606	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.39	860	20240805	4.07	1164	-23.11	20240111	860	4.07	20240805	1407	-36.39	20231122	860	4.07	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
83	20241017	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	895	-8	5	-0.89	21836837	24387	68.83	901	903	888	1173	633	903	895.43	0.49	0	-246	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	606	3.61	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.39	860	20240805	4.07	1164	-23.11	20240111	860	4.07	20240805	1407	-36.39	20231122	860	4.07	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
84	20241017	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	-7	5	-0.78	10796560	12075	34.08	901	901	888	1173	633	903	894.13	0.49	0	-246	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	607	3.61	0.22	12	0.02	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
85	20241017	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	-7	5	-0.78	8576046	9596	27.08	901	901	888	1173	633	903	893.71	0.49	0	-110	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	607	3.61	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
86	20241017	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	896	-7	5	-0.78	7603341	8508	24.01	901	901	888	1173	633	903	893.67	0.49	0	-110	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	607	3.61	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.32	860	20240805	4.19	1164	-23.02	20240111	860	4.19	20240805	1407	-36.32	20231122	860	4.19	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
87	20241017	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	898	-5	5	-0.55	6488549	7266	20.51	901	901	888	1173	633	903	893.00	0.49	0	-30	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	608	3.62	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.18	860	20240805	4.42	1164	-22.85	20240111	860	4.42	20240805	1407	-36.18	20231122	860	4.42	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
88	20241017	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-3	5	-0.33	334810	372	1.05	901	901	900	1173	633	903	900.03	0.49	0	-1	911	906	901	896	891	904	894	708	270	1000	650	1	1	67730338	610	3.63	0.22	12	0.00	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		329202	N	N	0	N	00	N
89	20241016	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	903	-2	5	-0.22	31893261	35431	3.22	906	906	896	1176	634	905	900.15	0.48	0	827	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	612	3.64	0.23	12	0.05	248.00	4012.00	1407	20231122	-35.82	860	20240805	5.00	1164	-22.42	20240111	860	5.00	20240805	1407	-35.82	20231122	860	5.00	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
90	20241016	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	903	-2	5	-0.22	31149189	34607	3.14	906	906	896	1176	634	905	900.08	0.48	0	1001	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	612	3.64	0.23	12	0.05	248.00	4012.00	1407	20231122	-35.82	860	20240805	5.00	1164	-22.42	20240111	860	5.00	20240805	1407	-35.82	20231122	860	5.00	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
91	20241016	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	902	-3	5	-0.33	28219265	31346	2.85	906	906	896	1176	634	905	900.25	0.48	0	1041	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	611	3.64	0.22	12	0.05	248.00	4012.00	1407	20231122	-35.89	860	20240805	4.88	1164	-22.51	20240111	860	4.88	20240805	1407	-35.89	20231122	860	4.88	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
92	20241016	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-5	5	-0.55	24089439	26758	2.43	906	906	896	1176	634	905	900.27	0.48	0	891	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.04	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
93	20241016	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-1	5	-0.11	16551764	18381	1.67	906	906	896	1176	634	905	900.48	0.48	0	352	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	612	3.65	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
94	20241016	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-1	5	-0.11	11235679	12477	1.13	906	906	896	1176	634	905	900.51	0.48	0	352	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	612	3.65	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
95	20241016	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	-4	5	-0.44	9992065	11101	1.01	906	906	896	1176	634	905	900.10	0.48	0	352	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
96	20241016	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-1	5	-0.11	355532	394	0.04	906	906	899	1176	634	905	902.37	0.48	0	-11	911	907	901	897	891	910	900	708	271	1000	650	1	1	67730338	612	3.65	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		328375	N	N	0	N	00	N
97	20241015	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	4	2	0.44	996542707	1101404	9419.34	901	905	895	1171	631	901	899.15	0.49	0	-383	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	613	3.65	0.23	12	1.63	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
98	20241015	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	0	3	0.00	34357233	38214	326.81	901	905	895	1171	631	901	899.07	0.49	0	-68	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.06	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
99	20241015	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	0	3	0.00	30374968	33786	288.94	901	905	895	1171	631	901	899.04	0.49	0	-45	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.05	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
100	20241015	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	0	3	0.00	25438233	28308	242.09	901	905	895	1171	631	901	898.62	0.49	0	-5	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.04	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
101	20241015	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-1	5	-0.11	15708026	17470	149.41	901	905	895	1171	631	901	899.14	0.49	0	39	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.03	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
102	20241015	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	0	3	0.00	14331749	15939	136.31	901	905	895	1171	631	901	899.16	0.49	0	69	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
103	20241015	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	0	3	0.00	13429522	14938	127.75	901	905	895	1171	631	901	899.02	0.49	0	85	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
104	20241015	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	4	2	0.44	27078	30	0.26	901	905	901	1171	631	901	902.60	0.49	0	-1	909	904	900	895	891	903	894	708	270	1000	640	1	1	67730338	613	3.65	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		328758	N	N	0	N	00	N
105	20241014	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	-5	5	-0.55	10519361	11693	100.27	905	905	896	1177	635	906	899.63	0.49	0	-248	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
106	20241014	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-6	5	-0.66	9498642	10560	90.56	905	905	896	1177	635	906	899.49	0.49	0	-197	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
107	20241014	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	-5	5	-0.55	8132518	9040	77.52	905	905	896	1177	635	906	899.61	0.49	0	-158	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.01	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
108	20241014	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-6	5	-0.66	7046534	7832	67.16	905	905	896	1177	635	906	899.71	0.49	0	-158	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
109	20241014	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-6	5	-0.66	5908792	6568	56.32	905	905	896	1177	635	906	899.63	0.49	0	-158	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
110	20241014	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	900	-6	5	-0.66	4294391	4771	40.91	905	905	896	1177	635	906	900.10	0.49	0	-103	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.03	860	20240805	4.65	1164	-22.68	20240111	860	4.65	20240805	1407	-36.03	20231122	860	4.65	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
111	20241014	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	-1	5	-0.11	3811670	4234	36.31	905	905	896	1177	635	906	900.25	0.49	0	-98	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
112	20241014	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	901	-5	5	-0.55	222558	246	2.11	905	905	899	1177	635	906	904.71	0.49	0	-16	911	908	903	900	895	910	902	708	271	1000	650	1	1	67730338	610	3.63	0.22	12	0.00	248.00	4012.00	1407	20231122	-35.96	860	20240805	4.77	1164	-22.59	20240111	860	4.77	20240805	1407	-35.96	20231122	860	4.77	20240805	0.19	N	097780	1000	707 억		329006	N	N	0	N	00	N
113	20241011	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	1	2	0.11	10534357	11660	45.96	900	906	898	1176	634	905	903.46	0.49	0	-362	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	614	3.65	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
114	20241011	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	0	3	0.00	8943213	9903	39.04	900	906	898	1176	634	905	903.08	0.49	0	-309	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
115	20241011	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	0	3	0.00	8019471	8882	35.01	900	906	898	1176	634	905	902.89	0.49	0	-309	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
116	20241011	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-1	5	-0.11	6699996	7421	29.25	900	906	898	1176	634	905	902.84	0.49	0	-309	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	612	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
117	20241011	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	0	3	0.00	5373632	5955	23.47	900	906	898	1176	634	905	902.37	0.49	0	-309	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
118	20241011	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	0	3	0.00	4774214	5292	20.86	900	906	898	1176	634	905	902.16	0.49	0	-309	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
119	20241011	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	0	3	0.00	2378595	2641	10.41	900	906	898	1176	634	905	900.64	0.49	0	-229	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
120	20241011	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	1	2	0.11	1344530	1495	5.89	900	906	898	1176	634	905	899.35	0.49	0	-229	918	911	906	899	894	909	897	708	271	1000	650	1	1	67730338	614	3.65	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		329368	N	N	0	N	00	N
121	20241010	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	-5	5	-0.55	22960193	25358	47.96	913	913	901	1183	637	910	905.44	0.49	0	424	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	613	3.65	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
122	20241010	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	-5	5	-0.55	22405480	24745	46.80	913	913	901	1183	637	910	905.45	0.49	0	428	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	613	3.65	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
123	20241010	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-4	5	-0.44	18066479	19939	37.71	913	913	901	1183	637	910	906.09	0.49	0	428	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	614	3.65	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
124	20241010	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	905	-5	5	-0.55	17394532	19197	36.31	913	913	901	1183	637	910	906.11	0.49	0	578	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	613	3.65	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.68	860	20240805	5.23	1164	-22.25	20240111	860	5.23	20240805	1407	-35.68	20231122	860	5.23	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
125	20241010	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-4	5	-0.44	12682587	13992	26.47	913	913	901	1183	637	910	906.42	0.49	0	833	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	614	3.65	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
126	20241010	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	909	-1	5	-0.11	11514203	12706	24.03	913	913	901	1183	637	910	906.20	0.49	0	833	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	616	3.67	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.39	860	20240805	5.70	1164	-21.91	20240111	860	5.70	20240805	1407	-35.39	20231122	860	5.70	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
127	20241010	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-4	5	-0.44	5961854	6579	12.44	913	913	901	1183	637	910	906.19	0.49	0	834	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	614	3.65	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
128	20241010	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	913	3	2	0.33	24637	27	0.05	913	913	901	1183	637	910	912.48	0.49	0	-1	920	915	907	902	894	917	904	708	273	1000	650	1	1	67730338	618	3.68	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.11	860	20240805	6.16	1164	-21.56	20240111	860	6.16	20240805	1407	-35.11	20231122	860	6.16	20240805	0.19	N	097780	1000	707 억		328794	N	N	0	N	00	N
129	20241008	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	910	3	2	0.33	47829230	52867	110.87	908	912	899	1179	635	907	904.71	0.49	0	12216	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.08	248.00	4012.00	1407	20231122	-35.32	860	20240805	5.81	1164	-21.82	20240111	860	5.81	20240805	1407	-35.32	20231122	860	5.81	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
130	20241008	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-1	5	-0.11	38262296	42253	88.61	908	912	899	1179	635	907	905.55	0.49	0	12262	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.06	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
131	20241008	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	910	3	2	0.33	36909299	40760	85.48	908	912	899	1179	635	907	905.53	0.49	0	12367	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.06	248.00	4012.00	1407	20231122	-35.32	860	20240805	5.81	1164	-21.82	20240111	860	5.81	20240805	1407	-35.32	20231122	860	5.81	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
132	20241008	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	0	3	0.00	34295815	37876	79.43	908	912	899	1179	635	907	905.48	0.49	0	12599	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.06	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
133	20241008	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	902	-5	5	-0.55	33208238	36676	76.91	908	912	899	1179	635	907	905.45	0.49	0	12685	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	611	3.64	0.22	12	0.05	248.00	4012.00	1407	20231122	-35.89	860	20240805	4.88	1164	-22.51	20240111	860	4.88	20240805	1407	-35.89	20231122	860	4.88	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
134	20241008	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-1	5	-0.11	19011937	21005	44.05	908	912	899	1179	635	907	905.11	0.49	0	-1169	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
135	20241008	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-1	5	-0.11	13176608	14534	30.48	908	912	903	1179	635	907	906.61	0.49	0	-1033	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
136	20241008	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	912	5	2	0.55	1932482	2125	4.46	908	912	908	1179	635	907	909.40	0.49	0	-950	919	912	907	900	895	913	901	708	272	1000	650	1	1	67730338	618	3.68	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.18	860	20240805	6.05	1164	-21.65	20240111	860	6.05	20240805	1407	-35.18	20231122	860	6.05	20240805	0.19	N	097780	1000	707 억		331154	N	N	0	N	00	N
137	20241007	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	-1	5	-0.11	43261133	47683	80.10	907	914	902	1180	636	908	907.27	0.50	0	9521	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.07	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
138	20241007	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-2	5	-0.22	42428766	46765	78.56	907	914	902	1180	636	908	907.28	0.50	0	9518	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.07	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
139	20241007	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-4	5	-0.44	37333778	41137	69.11	907	914	902	1180	636	908	907.55	0.50	0	9301	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	612	3.65	0.23	12	0.06	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
140	20241007	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	-1	5	-0.11	28424634	31271	52.53	907	914	902	1180	636	908	908.98	0.50	0	11122	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.05	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
141	20241007	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	-1	5	-0.11	26347089	28975	48.68	907	914	902	1180	636	908	909.30	0.50	0	11542	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
142	20241007	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	908	0	3	0.00	22936845	25209	42.35	907	914	902	1180	636	908	909.87	0.50	0	11872	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.47	860	20240805	5.58	1164	-21.99	20240111	860	5.58	20240805	1407	-35.47	20231122	860	5.58	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
143	20241007	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	911	3	2	0.33	15394897	16908	28.40	907	914	902	1180	636	908	910.51	0.50	0	9448	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	617	3.67	0.23	12	0.02	248.00	4012.00	1407	20231122	-35.25	860	20240805	5.93	1164	-21.74	20240111	860	5.93	20240805	1407	-35.25	20231122	860	5.93	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
144	20241007	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	912	4	2	0.44	1411474	1556	2.61	907	914	902	1180	636	908	907.12	0.50	0	-274	923	915	905	897	887	919	901	708	272	1000	650	1	1	67730338	618	3.68	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.18	860	20240805	6.05	1164	-21.65	20240111	860	6.05	20240805	1407	-35.18	20231122	860	6.05	20240805	0.19	N	097780	1000	707 억		336125	N	N	0	N	00	N
145	20241004	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	908	1	2	0.11	53712556	59524	157.35	907	913	895	1179	635	907	902.37	0.50	0	14110	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.09	248.00	4012.00	1407	20231122	-35.47	860	20240805	5.58	1164	-21.99	20240111	860	5.58	20240805	1407	-35.47	20231122	860	5.58	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
146	20241004	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-1	5	-0.11	51240799	56787	150.12	907	913	895	1179	635	907	902.33	0.50	0	14466	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.08	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
147	20241004	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	902	-5	5	-0.55	45139942	49986	132.14	907	913	895	1179	635	907	903.05	0.50	0	14012	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	611	3.64	0.22	12	0.07	248.00	4012.00	1407	20231122	-35.89	860	20240805	4.88	1164	-22.51	20240111	860	4.88	20240805	1407	-35.89	20231122	860	4.88	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
148	20241004	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	0	3	0.00	43320483	47963	126.79	907	913	895	1179	635	907	903.21	0.50	0	14023	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.07	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
149	20241004	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	911	4	2	0.44	26151542	28884	76.36	907	913	896	1179	635	907	905.40	0.50	0	14077	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	617	3.67	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.25	860	20240805	5.93	1164	-21.74	20240111	860	5.93	20240805	1407	-35.25	20231122	860	5.93	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
150	20241004	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	912	5	2	0.55	16910233	18707	49.45	907	913	896	1179	635	907	903.95	0.50	0	4505	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	618	3.68	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.18	860	20240805	6.05	1164	-21.65	20240111	860	6.05	20240805	1407	-35.18	20231122	860	6.05	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
151	20241004	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	908	1	2	0.11	8639945	9605	25.39	907	909	896	1179	635	907	899.53	0.50	0	-554	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.01	248.00	4012.00	1407	20231122	-35.47	860	20240805	5.58	1164	-21.99	20240111	860	5.58	20240805	1407	-35.47	20231122	860	5.58	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
152	20241004	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	0	3	0.00	1462772	1617	4.27	907	909	897	1179	635	907	904.62	0.50	0	-113	919	912	901	894	883	916	898	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		336526	N	N	0	N	00	N
153	20241002	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	-1	5	-0.11	33917769	37707	53.98	907	908	890	1180	636	908	899.50	0.50	0	10303	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.06	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
154	20241002	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	902	-6	5	-0.66	32434360	36071	51.64	907	908	890	1180	636	908	899.18	0.50	0	10326	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	611	3.64	0.22	12	0.05	248.00	4012.00	1407	20231122	-35.89	860	20240805	4.88	1164	-22.51	20240111	860	4.88	20240805	1407	-35.89	20231122	860	4.88	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
155	20241002	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	904	-4	5	-0.44	25017812	27853	39.87	907	908	890	1180	636	908	898.21	0.50	0	10597	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	612	3.65	0.23	12	0.04	248.00	4012.00	1407	20231122	-35.75	860	20240805	5.12	1164	-22.34	20240111	860	5.12	20240805	1407	-35.75	20231122	860	5.12	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
156	20241002	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	906	-2	5	-0.22	17966339	20013	28.65	907	908	890	1180	636	908	897.73	0.50	0	4870	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	614	3.65	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.61	860	20240805	5.35	1164	-22.16	20240111	860	5.35	20240805	1407	-35.61	20231122	860	5.35	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
157	20241002	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	908	0	3	0.00	17336474	19315	27.65	907	908	890	1180	636	908	897.57	0.50	0	4870	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.47	860	20240805	5.58	1164	-21.99	20240111	860	5.58	20240805	1407	-35.47	20231122	860	5.58	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
158	20241002	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	907	-1	5	-0.11	16703838	18615	26.65	907	908	890	1180	636	908	897.33	0.50	0	4896	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	614	3.66	0.23	12	0.03	248.00	4012.00	1407	20231122	-35.54	860	20240805	5.47	1164	-22.08	20240111	860	5.47	20240805	1407	-35.54	20231122	860	5.47	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
159	20241002	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	898	-10	5	-1.10	7689558	8586	12.29	907	908	890	1180	636	908	895.59	0.50	0	202	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	608	3.62	0.22	12	0.01	248.00	4012.00	1407	20231122	-36.18	860	20240805	4.42	1164	-22.85	20240111	860	4.42	20240805	1407	-36.18	20231122	860	4.42	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N
160	20241002	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	908	0	3	0.00	1007649	1111	1.59	907	908	903	1180	636	908	906.97	0.50	0	-167	925	916	901	892	877	909	885	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.00	248.00	4012.00	1407	20231122	-35.47	860	20240805	5.58	1164	-21.99	20240111	860	5.58	20240805	1407	-35.47	20231122	860	5.58	20240805	0.19	N	097780	1000	707 억		340852	N	N	0	N	00	N