KissMeData/043370/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	160529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-150	5	-1.49	98293380	9928	64.29	10040	10040	9850	13060	7040	10050	9900.62	13.03	0	-4018	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2079	3.38	0.29	12	0.05	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.67	N	043370	500	105 억		2735302	N	N	66	N	00	N
3	20241031	150535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-150	5	-1.49	89758380	9066	58.71	10040	10040	9850	13060	7040	10050	9900.55	13.03	0	-3884	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2079	3.38	0.29	12	0.04	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
4	20241031	140535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-150	5	-1.49	73441180	7419	48.04	10040	10040	9850	13060	7040	10050	9899.07	13.03	0	-3168	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2079	3.38	0.29	12	0.04	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
5	20241031	130534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	-140	5	-1.39	54985570	5554	35.97	10040	10040	9850	13060	7040	10050	9900.17	13.03	0	-3013	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2081	3.38	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
6	20241031	120534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	-130	5	-1.29	48840550	4934	31.95	10040	10040	9850	13060	7040	10050	9898.77	13.03	0	-2963	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2083	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.87	8710	20231207	13.89	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8710	13.89	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
7	20241031	110535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-160	5	-1.59	40589930	4101	26.56	10040	10040	9850	13060	7040	10050	9897.57	13.03	0	-2654	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2077	3.38	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
8	20241031	100535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-180	5	-1.79	26840630	2709	17.54	10040	10040	9860	13060	7040	10050	9907.95	13.03	0	-2062	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2073	3.37	0.28	12	0.01	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8710	13.32	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
9	20241031	090533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	-120	5	-1.19	6534360	657	4.25	10040	10040	9920	13060	7040	10050	9945.75	13.03	0	-457	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2085	3.39	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.80	8710	20231207	14.01	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8710	14.01	20231207	0.67	N	043370	500	105 억		2735302	N	N	0	N	00	N
10	20241030	160531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	-40	5	-0.40	153904740	15400	62.28	10040	10060	9950	13110	7070	10090	9993.81	13.02	0	1002	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2111	3.43	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.97	8710	20231207	15.38	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
11	20241030	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-90	5	-0.89	133930960	13407	54.22	10040	10060	9950	13110	7070	10090	9989.63	13.02	0	778	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2100	3.41	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
12	20241030	140537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-110	5	-1.09	97990500	9813	39.69	10040	10060	9950	13110	7070	10090	9985.78	13.02	0	409	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
13	20241030	130536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-110	5	-1.09	66611620	6668	26.97	10040	10060	9950	13110	7070	10090	9989.75	13.02	0	65	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
14	20241030	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9960	-130	5	-1.29	56217780	5628	22.76	10040	10060	9950	13110	7070	10090	9988.94	13.02	0	31	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2092	3.40	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.59	8710	20231207	14.35	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	8710	14.35	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
15	20241030	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-60	5	-0.59	42318300	4234	17.12	10040	10060	9950	13110	7070	10090	9994.87	13.02	0	-142	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
16	20241030	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-60	5	-0.59	39784470	3981	16.10	10040	10060	9950	13110	7070	10090	9993.59	13.02	0	-148	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
17	20241030	090535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	-30	5	-0.30	16765420	1678	6.79	10040	10060	9950	13110	7070	10090	9991.31	13.02	0	297	10376	10232	10116	9972	9856	10175	9915	105	3020	500	7460	10	1	21000000	2113	3.43	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.67	N	043370	500	105 억		2734587	N	N	0	N	00	N
18	20241029	160516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-170	5	-1.66	248902810	24723	202.78	10260	10260	10000	13330	7190	10260	10067.66	13.03	0	-2397	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2119	3.44	0.29	12	0.12	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
19	20241029	150526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-150	5	-1.46	206124590	20479	167.97	10260	10260	10000	13330	7190	10260	10065.17	13.03	0	-2149	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2123	3.45	0.29	12	0.10	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
20	20241029	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-250	5	-2.44	183188570	18195	149.24	10260	10260	10000	13330	7190	10260	10068.07	13.03	0	-2298	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2102	3.42	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
21	20241029	130519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-250	5	-2.44	159393570	15817	129.73	10260	10260	10000	13330	7190	10260	10077.36	13.03	0	-1563	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2102	3.42	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
22	20241029	120522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	-210	5	-2.05	128858380	12773	104.77	10260	10260	10000	13330	7190	10260	10088.34	13.03	0	-1701	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2111	3.43	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.97	8710	20231207	15.38	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
23	20241029	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	-180	5	-1.75	74417870	7351	60.29	10260	10260	10080	13330	7190	10260	10123.50	13.03	0	-242	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2117	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.76	8710	20231207	15.73	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8710	15.73	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
24	20241029	100521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-140	5	-1.36	46250570	4563	37.43	10260	10260	10080	13330	7190	10260	10136.00	13.03	0	-386	10333	10296	10233	10196	10133	10315	10215	105	3070	500	7590	10	1	21000000	2125	3.46	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.69	N	043370	500	105 억		2736113	N	N	0	N	00	N
25	20241028	160515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	40	2	0.39	124270120	12162	61.75	10230	10270	10170	13280	7160	10220	10217.90	13.05	0	-4785	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2155	3.50	0.30	12	0.06	2929.00	34733.00	14350	20240617	-28.50	8710	20231207	17.80	14350	-28.50	20240617	9010	13.87	20240129	14350	-28.50	20240617	8710	17.80	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
26	20241028	150518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	20	2	0.20	101575410	9944	50.48	10230	10260	10170	13280	7160	10220	10214.74	13.05	0	-2925	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2150	3.50	0.29	12	0.05	2929.00	34733.00	14350	20240617	-28.64	8710	20231207	17.57	14350	-28.64	20240617	9010	13.65	20240129	14350	-28.64	20240617	8710	17.57	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
27	20241028	140521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10230	10	2	0.10	54980470	5390	27.36	10230	10250	10170	13280	7160	10220	10200.46	13.05	0	-1332	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2148	3.49	0.29	12	0.03	2929.00	34733.00	14350	20240617	-28.71	8710	20231207	17.45	14350	-28.71	20240617	9010	13.54	20240129	14350	-28.71	20240617	8710	17.45	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
28	20241028	130517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10230	10	2	0.10	46146000	4526	22.98	10230	10240	10170	13280	7160	10220	10195.76	13.05	0	-945	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2148	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.71	8710	20231207	17.45	14350	-28.71	20240617	9010	13.54	20240129	14350	-28.71	20240617	8710	17.45	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
29	20241028	120519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	-10	5	-0.10	37297820	3659	18.58	10230	10240	10170	13280	7160	10220	10193.45	13.05	0	-741	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2144	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
30	20241028	110436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	-10	5	-0.10	32463660	3185	16.17	10230	10240	10170	13280	7160	10220	10192.67	13.05	0	-820	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2144	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
31	20241028	100515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-20	5	-0.20	18216590	1786	9.07	10230	10240	10170	13280	7160	10220	10199.66	13.05	0	-687	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2142	3.48	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.92	8710	20231207	17.11	14350	-28.92	20240617	9010	13.21	20240129	14350	-28.92	20240617	8710	17.11	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
32	20241028	090515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-20	5	-0.20	2055410	201	1.02	10230	10230	10200	13280	7160	10220	10225.92	13.05	0	-173	10366	10292	10206	10132	10046	10330	10170	105	3060	500	7560	10	1	21000000	2142	3.48	0.29	12	0.00	2929.00	34733.00	14350	20240617	-28.92	8710	20231207	17.11	14350	-28.92	20240617	9010	13.21	20240129	14350	-28.92	20240617	8710	17.11	20231207	0.68	N	043370	500	105 억		2741067	N	N	83	N	00	N
33	20241025	160514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	40	2	0.39	200903770	19666	51.94	10210	10280	10120	13230	7130	10180	10215.79	13.07	0	-2395	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2146	3.49	0.29	12	0.09	2929.00	34733.00	14350	20240617	-28.78	8710	20231207	17.34	14350	-28.78	20240617	9010	13.43	20240129	14350	-28.78	20240617	8710	17.34	20231207	0.69	N	043370	500	105 억		2743956	N	N	83	N	00	N
34	20241025	150518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	70	2	0.69	188413980	18445	48.71	10210	10280	10120	13230	7130	10180	10214.91	13.07	0	-2403	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2153	3.50	0.30	12	0.09	2929.00	34733.00	14350	20240617	-28.57	8710	20231207	17.68	14350	-28.57	20240617	9010	13.76	20240129	14350	-28.57	20240617	8710	17.68	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
35	20241025	140517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	70	2	0.69	117040290	11472	30.30	10210	10280	10120	13230	7130	10180	10202.26	13.07	0	-2767	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2153	3.50	0.30	12	0.05	2929.00	34733.00	14350	20240617	-28.57	8710	20231207	17.68	14350	-28.57	20240617	9010	13.76	20240129	14350	-28.57	20240617	8710	17.68	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
36	20241025	130519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	60	2	0.59	76440760	7504	19.82	10210	10280	10120	13230	7130	10180	10186.67	13.07	0	-2611	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2150	3.50	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.64	8710	20231207	17.57	14350	-28.64	20240617	9010	13.65	20240129	14350	-28.64	20240617	8710	17.57	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
37	20241025	120519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	80	2	0.79	64716590	6359	16.79	10210	10280	10120	13230	7130	10180	10177.16	13.07	0	-2306	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2155	3.50	0.30	12	0.03	2929.00	34733.00	14350	20240617	-28.50	8710	20231207	17.80	14350	-28.50	20240617	9010	13.87	20240129	14350	-28.50	20240617	8710	17.80	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
38	20241025	110516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	60	2	0.59	52777220	5193	13.71	10210	10240	10120	13230	7130	10180	10163.15	13.07	0	-2087	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2150	3.50	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.64	8710	20231207	17.57	14350	-28.64	20240617	9010	13.65	20240129	14350	-28.64	20240617	8710	17.57	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
39	20241025	100517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	-20	5	-0.20	30839590	3036	8.02	10210	10210	10120	13230	7130	10180	10157.97	13.07	0	-1578	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2134	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.20	8710	20231207	16.65	14350	-29.20	20240617	9010	12.76	20240129	14350	-29.20	20240617	8710	16.65	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
40	20241025	090517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	30	2	0.29	8739170	857	2.26	10210	10210	10170	13230	7130	10180	10197.40	13.07	0	-268	10513	10346	10233	10066	9953	10430	10150	105	3050	500	7530	10	1	21000000	2144	3.49	0.29	12	0.00	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.69	N	043370	500	105 억		2743956	N	N	0	N	00	N
41	20241024	160508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	50	2	0.49	386983090	37714	180.96	10130	10400	10120	13160	7100	10130	10260.99	13.07	0	-39	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2138	3.48	0.29	12	0.18	2929.00	34733.00	14350	20240617	-29.06	8710	20231207	16.88	14350	-29.06	20240617	9010	12.99	20240129	14350	-29.06	20240617	8710	16.88	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
42	20241024	150512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10270	140	2	1.38	376425430	36678	175.99	10130	10400	10120	13160	7100	10130	10262.98	13.07	0	317	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2157	3.51	0.30	12	0.17	2929.00	34733.00	14350	20240617	-28.43	8710	20231207	17.91	14350	-28.43	20240617	9010	13.98	20240129	14350	-28.43	20240617	8710	17.91	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
43	20241024	140501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	70	2	0.69	338677180	32981	158.25	10130	10400	10120	13160	7100	10130	10268.86	13.07	0	2105	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2142	3.48	0.29	12	0.16	2929.00	34733.00	14350	20240617	-28.92	8710	20231207	17.11	14350	-28.92	20240617	9010	13.21	20240129	14350	-28.92	20240617	8710	17.11	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
44	20241024	130511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	130	2	1.28	283499120	27600	132.43	10130	10400	10120	13160	7100	10130	10271.71	13.07	0	2047	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2155	3.50	0.30	12	0.13	2929.00	34733.00	14350	20240617	-28.50	8710	20231207	17.80	14350	-28.50	20240617	9010	13.87	20240129	14350	-28.50	20240617	8710	17.80	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
45	20241024	120510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	240	2	2.37	247520960	24102	115.65	10130	10400	10120	13160	7100	10130	10269.73	13.07	0	1350	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2178	3.54	0.30	12	0.11	2929.00	34733.00	14350	20240617	-27.74	8710	20231207	19.06	14350	-27.74	20240617	9010	15.09	20240129	14350	-27.74	20240617	8710	19.06	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
46	20241024	110513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	130	2	1.28	153507690	15004	71.99	10130	10290	10120	13160	7100	10130	10231.12	13.07	0	887	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2155	3.50	0.30	12	0.07	2929.00	34733.00	14350	20240617	-28.50	8710	20231207	17.80	14350	-28.50	20240617	9010	13.87	20240129	14350	-28.50	20240617	8710	17.80	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
47	20241024	100514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	90	2	0.89	83745810	8202	39.36	10130	10290	10120	13160	7100	10130	10210.41	13.07	0	-1093	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2146	3.49	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.78	8710	20231207	17.34	14350	-28.78	20240617	9010	13.43	20240129	14350	-28.78	20240617	8710	17.34	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
48	20241024	090545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10280	150	2	1.48	47226130	4627	22.20	10130	10280	10120	13160	7100	10130	10206.64	13.07	0	-474	10290	10210	10050	9970	9810	10250	10010	105	3030	500	7490	10	1	21000000	2159	3.51	0.30	12	0.02	2929.00	34733.00	14350	20240617	-28.36	8710	20231207	18.03	14350	-28.36	20240617	9010	14.10	20240129	14350	-28.36	20240617	8710	18.03	20231207	0.70	N	043370	500	105 억		2744147	N	N	0	N	00	N
49	20241023	160511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	130	2	1.30	209073390	20838	48.84	10070	10130	9890	13000	7000	10000	10033.11	13.07	0	-4592	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2127	3.46	0.29	12	0.10	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
50	20241023	150521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	120	2	1.20	203821970	20319	47.62	10070	10120	9890	13000	7000	10000	10031.10	13.07	0	-4425	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2125	3.46	0.29	12	0.10	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
51	20241023	140522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	90	2	0.90	163526390	16328	38.27	10070	10100	9890	13000	7000	10000	10015.09	13.07	0	-5049	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2119	3.44	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
52	20241023	130515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	40	2	0.40	82893490	8290	19.43	10070	10090	9890	13000	7000	10000	9999.21	13.07	0	-3980	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2108	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.03	8710	20231207	15.27	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8710	15.27	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
53	20241023	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	40	2	0.40	75218780	7525	17.64	10070	10090	9890	13000	7000	10000	9995.85	13.07	0	-3799	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2108	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.03	8710	20231207	15.27	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8710	15.27	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
54	20241023	110511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	20	2	0.20	58742710	5887	13.80	10070	10090	9890	13000	7000	10000	9978.38	13.07	0	-3814	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2104	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
55	20241023	100513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	0	3	0.00	43034630	4316	10.12	10070	10090	9890	13000	7000	10000	9970.95	13.07	0	-3675	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2100	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
56	20241023	090512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	20	2	0.20	20090	2	0.00	10070	10070	10020	13000	7000	10000	10045.00	13.07	0	-1	10166	10082	10016	9932	9866	10050	9900	105	3000	500	7400	10	1	21000000	2104	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.71	N	043370	500	105 억		2744829	N	N	0	N	00	N
57	20241022	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-90	5	-0.89	427480010	42647	88.57	10090	10100	9950	13110	7070	10090	10023.53	13.02	0	-153	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2100	3.41	0.29	12	0.20	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
58	20241022	150513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-60	5	-0.59	378973470	37808	78.52	10090	10100	9950	13110	7070	10090	10023.46	13.02	0	341	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.18	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
59	20241022	140513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	-50	5	-0.50	311647670	31078	64.54	10090	10100	9950	13110	7070	10090	10027.72	13.02	0	418	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2108	3.43	0.29	12	0.15	2929.00	34733.00	14350	20240617	-30.03	8710	20231207	15.27	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8710	15.27	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
60	20241022	130513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	-30	5	-0.30	163658500	16343	33.94	10090	10090	9950	13110	7070	10090	10013.51	13.02	0	-899	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2113	3.43	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
61	20241022	120511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-60	5	-0.59	112899710	11276	23.42	10090	10090	9950	13110	7070	10090	10011.70	13.02	0	-741	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
62	20241022	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-90	5	-0.89	102723350	10259	21.31	10090	10090	9950	13110	7070	10090	10012.24	13.02	0	-961	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2100	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
63	20241022	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	-70	5	-0.69	72694670	7251	15.06	10090	10090	9970	13110	7070	10090	10024.57	13.02	0	-1694	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2104	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
64	20241022	090510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-20	5	-0.20	2468550	245	0.51	10090	10090	10060	13110	7070	10090	10065.86	13.02	0	-23	10243	10166	10073	9996	9903	10205	10035	105	3020	500	7460	10	1	21000000	2115	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.83	8710	20231207	15.61	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.70	N	043370	500	105 억		2734153	N	N	0	N	00	N
65	20241021	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-20	5	-0.20	482452690	48142	246.88	10060	10150	9980	13140	7080	10110	10021.44	12.93	0	6043	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2119	3.44	0.29	12	0.23	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
66	20241021	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-40	5	-0.40	463033340	46217	237.01	10060	10150	9980	13140	7080	10110	10018.68	12.93	0	7262	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2115	3.44	0.29	12	0.22	2929.00	34733.00	14350	20240617	-29.83	8710	20231207	15.61	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	8710	15.61	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
67	20241021	140511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-100	5	-0.99	392753790	39200	201.03	10060	10150	9980	13140	7080	10110	10019.23	12.93	0	6910	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2102	3.42	0.29	12	0.19	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
68	20241021	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-80	5	-0.79	366283260	36557	187.47	10060	10150	9980	13140	7080	10110	10019.51	12.93	0	6268	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2106	3.42	0.29	12	0.17	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
69	20241021	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-100	5	-0.99	338798630	33814	173.41	10060	10150	9980	13140	7080	10110	10019.48	12.93	0	6959	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2102	3.42	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
70	20241021	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-100	5	-0.99	152767280	15211	78.01	10060	10150	9980	13140	7080	10110	10043.21	12.93	0	-927	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2102	3.42	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
71	20241021	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	30	2	0.30	47502500	4712	24.16	10060	10150	10020	13140	7080	10110	10081.18	12.93	0	-742	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2129	3.46	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
72	20241021	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-10	5	-0.10	2139920	212	1.09	10060	10120	10060	13140	7080	10110	10093.96	12.93	0	-118	10390	10250	10150	10010	9910	10200	9960	105	3030	500	7480	10	1	21000000	2121	3.45	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.70	N	043370	500	105 억		2714830	N	N	0	N	00	N
73	20241018	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-180	5	-1.75	197326370	19490	35.48	10290	10290	10050	13370	7210	10290	10124.49	12.95	0	-9274	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2123	3.45	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
74	20241018	150516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-170	5	-1.65	163422270	16139	29.38	10290	10290	10050	13370	7210	10290	10125.92	12.95	0	-7228	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2125	3.46	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
75	20241018	140522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-200	5	-1.94	138128290	13637	24.82	10290	10290	10050	13370	7210	10290	10128.94	12.95	0	-6322	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2119	3.44	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
76	20241018	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-180	5	-1.75	103067540	10160	18.49	10290	10290	10090	13370	7210	10290	10144.44	12.95	0	-3730	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2123	3.45	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
77	20241018	120515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-170	5	-1.65	80954950	7974	14.51	10290	10290	10090	13370	7210	10290	10152.36	12.95	0	-2992	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2125	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
78	20241018	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-150	5	-1.46	51255860	5038	9.17	10290	10290	10120	13370	7210	10290	10173.85	12.95	0	-1318	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2129	3.46	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
79	20241018	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	-80	5	-0.78	42340780	4160	7.57	10290	10290	10120	13370	7210	10290	10178.07	12.95	0	-948	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2144	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
80	20241018	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10270	-20	5	-0.19	318530	31	0.06	10290	10290	10160	13370	7210	10290	10275.16	12.95	0	-2	10563	10426	10243	10106	9923	10335	10015	105	3080	500	7610	10	1	21000000	2157	3.51	0.30	12	0.00	2929.00	34733.00	14350	20240617	-28.43	8710	20231207	17.91	14350	-28.43	20240617	9010	13.98	20240129	14350	-28.43	20240617	8710	17.91	20231207	0.70	N	043370	500	105 억		2719233	N	N	0	N	00	N
81	20241017	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10290	-10	5	-0.10	556558540	54902	200.60	10310	10380	10060	13390	7210	10300	10137.31	12.93	0	-10039	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2161	3.51	0.30	12	0.26	2929.00	34733.00	14350	20240617	-28.29	8710	20231207	18.14	14350	-28.29	20240617	9010	14.21	20240129	14350	-28.29	20240617	8710	18.14	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
82	20241017	150508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-180	5	-1.75	515867060	50891	185.94	10310	10380	10060	13390	7210	10300	10136.71	12.93	0	-8729	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2125	3.46	0.29	12	0.24	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
83	20241017	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-180	5	-1.75	465954720	45964	167.94	10310	10380	10060	13390	7210	10300	10137.38	12.93	0	-7953	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2125	3.46	0.29	12	0.22	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
84	20241017	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-150	5	-1.46	409689340	40411	147.65	10310	10380	10060	13390	7210	10300	10138.06	12.93	0	-7553	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2132	3.47	0.29	12	0.19	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
85	20241017	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-190	5	-1.84	296920700	29276	106.97	10310	10380	10060	13390	7210	10300	10142.12	12.93	0	-3623	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2123	3.45	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
86	20241017	110508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-200	5	-1.94	237225140	23369	85.38	10310	10380	10060	13390	7210	10300	10151.27	12.93	0	-4462	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2121	3.45	0.29	12	0.11	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
87	20241017	100511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-200	5	-1.94	156673390	15394	56.25	10310	10380	10070	13390	7210	10300	10177.56	12.93	0	-6407	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2121	3.45	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
88	20241017	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10310	10	2	0.10	12686550	1230	4.49	10310	10380	10200	13390	7210	10300	10314.27	12.93	0	-821	10506	10402	10316	10212	10126	10360	10170	105	3090	500	7620	10	1	21000000	2165	3.52	0.30	12	0.01	2929.00	34733.00	14350	20240617	-28.15	8710	20231207	18.37	14350	-28.15	20240617	9010	14.43	20240129	14350	-28.15	20240617	8710	18.37	20231207	0.69	N	043370	500	105 억		2716032	N	N	0	N	00	N
89	20241016	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-120	5	-1.15	281950100	27359	101.58	10420	10420	10230	13540	7300	10420	10305.57	12.91	0	-2193	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2163	3.52	0.30	12	0.13	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
90	20241016	150507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10320	-100	5	-0.96	268964630	26100	96.91	10420	10420	10230	13540	7300	10420	10305.16	12.91	0	-1713	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2167	3.52	0.30	12	0.12	2929.00	34733.00	14350	20240617	-28.08	8710	20231207	18.48	14350	-28.08	20240617	9010	14.54	20240129	14350	-28.08	20240617	8710	18.48	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
91	20241016	140506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-120	5	-1.15	198834160	19293	71.63	10420	10420	10230	13540	7300	10420	10306.03	12.91	0	-1257	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2163	3.52	0.30	12	0.09	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
92	20241016	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10310	-110	5	-1.06	67373140	6551	24.32	10420	10420	10230	13540	7300	10420	10284.41	12.91	0	-1228	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2165	3.52	0.30	12	0.03	2929.00	34733.00	14350	20240617	-28.15	8710	20231207	18.37	14350	-28.15	20240617	9010	14.43	20240129	14350	-28.15	20240617	8710	18.37	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
93	20241016	120505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-120	5	-1.15	63376170	6163	22.88	10420	10420	10230	13540	7300	10420	10283.33	12.91	0	-1066	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2163	3.52	0.30	12	0.03	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
94	20241016	110504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10290	-130	5	-1.25	46037180	4480	16.63	10420	10420	10230	13540	7300	10420	10276.16	12.91	0	-583	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2161	3.51	0.30	12	0.02	2929.00	34733.00	14350	20240617	-28.29	8710	20231207	18.14	14350	-28.29	20240617	9010	14.21	20240129	14350	-28.29	20240617	8710	18.14	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
95	20241016	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-120	5	-1.15	37066790	3608	13.40	10420	10420	10230	13540	7300	10420	10273.50	12.91	0	-381	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2163	3.52	0.30	12	0.02	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
96	20241016	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10310	-110	5	-1.06	1871620	181	0.67	10420	10420	10300	13540	7300	10420	10340.44	12.91	0	21	10566	10492	10376	10302	10186	10435	10245	105	3120	500	7710	10	1	21000000	2165	3.52	0.30	12	0.00	2929.00	34733.00	14350	20240617	-28.15	8710	20231207	18.37	14350	-28.15	20240617	9010	14.43	20240129	14350	-28.15	20240617	8710	18.37	20231207	0.68	N	043370	500	105 억		2710726	N	N	0	N	00	N
97	20241015	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	30	2	0.29	278708750	26926	63.07	10450	10450	10260	13500	7280	10390	10350.92	12.92	0	-9834	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2188	3.56	0.30	12	0.13	2929.00	34733.00	14350	20240617	-27.39	8710	20231207	19.63	14350	-27.39	20240617	9010	15.65	20240129	14350	-27.39	20240617	8710	19.63	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
98	20241015	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-40	5	-0.38	231633750	22397	52.46	10450	10450	10260	13500	7280	10390	10342.18	12.92	0	-8264	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2174	3.53	0.30	12	0.11	2929.00	34733.00	14350	20240617	-27.87	8710	20231207	18.83	14350	-27.87	20240617	9010	14.87	20240129	14350	-27.87	20240617	8710	18.83	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
99	20241015	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10330	-60	5	-0.58	200783570	19410	45.46	10450	10450	10260	13500	7280	10390	10344.34	12.92	0	-7106	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2169	3.53	0.30	12	0.09	2929.00	34733.00	14350	20240617	-28.01	8710	20231207	18.60	14350	-28.01	20240617	9010	14.65	20240129	14350	-28.01	20240617	8710	18.60	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
100	20241015	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10330	-60	5	-0.58	184007420	17785	41.66	10450	10450	10260	13500	7280	10390	10346.21	12.92	0	-6121	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2169	3.53	0.30	12	0.08	2929.00	34733.00	14350	20240617	-28.01	8710	20231207	18.60	14350	-28.01	20240617	9010	14.65	20240129	14350	-28.01	20240617	8710	18.60	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
101	20241015	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	-50	5	-0.48	126351390	12201	28.58	10450	10450	10270	13500	7280	10390	10355.82	12.92	0	-4010	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2171	3.53	0.30	12	0.06	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
102	20241015	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10360	-30	5	-0.29	87353950	8420	19.72	10450	10450	10300	13500	7280	10390	10374.58	12.92	0	-3258	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2176	3.54	0.30	12	0.04	2929.00	34733.00	14350	20240617	-27.80	8710	20231207	18.94	14350	-27.80	20240617	9010	14.98	20240129	14350	-27.80	20240617	8710	18.94	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
103	20241015	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10380	-10	5	-0.10	58314860	5622	13.17	10450	10450	10300	13500	7280	10390	10372.62	12.92	0	-2785	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2180	3.54	0.30	12	0.03	2929.00	34733.00	14350	20240617	-27.67	8710	20231207	19.17	14350	-27.67	20240617	9010	15.21	20240129	14350	-27.67	20240617	8710	19.17	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
104	20241015	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10310	-80	5	-0.77	14883800	1433	3.36	10450	10450	10300	13500	7280	10390	10386.46	12.92	0	-1064	10530	10460	10330	10260	10130	10495	10295	105	3110	500	7680	10	1	21000000	2165	3.52	0.30	12	0.01	2929.00	34733.00	14350	20240617	-28.15	8710	20231207	18.37	14350	-28.15	20240617	9010	14.43	20240129	14350	-28.15	20240617	8710	18.37	20231207	0.69	N	043370	500	105 억		2713517	N	N	0	N	00	N
105	20241014	160452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	90	2	0.87	439753380	42692	141.29	10340	10400	10200	13390	7210	10300	10300.55	12.94	0	-13430	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2182	3.55	0.30	12	0.20	2929.00	34733.00	14350	20240617	-27.60	8710	20231207	19.29	14350	-27.60	20240617	9010	15.32	20240129	14350	-27.60	20240617	8710	19.29	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
106	20241014	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	0	3	0.00	419916060	40775	134.95	10340	10400	10200	13390	7210	10300	10298.37	12.94	0	-13068	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2163	3.52	0.30	12	0.19	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
107	20241014	140459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	0	3	0.00	391983650	38061	125.96	10340	10400	10200	13390	7210	10300	10298.83	12.94	0	-12214	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2163	3.52	0.30	12	0.18	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
108	20241014	130500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10280	-20	5	-0.19	358333330	34791	115.14	10340	10400	10200	13390	7210	10300	10299.60	12.94	0	-10625	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2159	3.51	0.30	12	0.17	2929.00	34733.00	14350	20240617	-28.36	8710	20231207	18.03	14350	-28.36	20240617	9010	14.10	20240129	14350	-28.36	20240617	8710	18.03	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
109	20241014	120451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10270	-30	5	-0.29	324804240	31532	104.36	10340	10400	10200	13390	7210	10300	10300.78	12.94	0	-9926	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2157	3.51	0.30	12	0.15	2929.00	34733.00	14350	20240617	-28.43	8710	20231207	17.91	14350	-28.43	20240617	9010	13.98	20240129	14350	-28.43	20240617	8710	17.91	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
110	20241014	110455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	40	2	0.39	266337670	25853	85.56	10340	10400	10200	13390	7210	10300	10302.00	12.94	0	-8310	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2171	3.53	0.30	12	0.12	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
111	20241014	100454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	0	3	0.00	133852750	12968	42.92	10340	10400	10250	13390	7210	10300	10321.77	12.94	0	-6596	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2163	3.52	0.30	12	0.06	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
112	20241014	090457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	40	2	0.39	15218210	1473	4.87	10340	10340	10300	13390	7210	10300	10331.44	12.94	0	-945	10466	10382	10216	10132	9966	10425	10175	105	3090	500	7620	10	1	21000000	2171	3.53	0.30	12	0.01	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.68	N	043370	500	105 억		2716750	N	N	0	N	00	N
113	20241011	160447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	200	2	1.98	305982790	30160	223.97	10120	10300	10050	13130	7070	10100	10145.32	12.90	0	-14137	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2163	3.52	0.30	12	0.14	2929.00	34733.00	14350	20240617	-28.22	8710	20231207	18.25	14350	-28.22	20240617	9010	14.32	20240129	14350	-28.22	20240617	8710	18.25	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
114	20241011	150454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	0	3	0.00	138809830	13720	101.89	10120	10170	10050	13130	7070	10100	10117.33	12.90	0	-4030	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2121	3.45	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
115	20241011	140455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	50	2	0.50	42025350	4152	30.83	10120	10170	10050	13130	7070	10100	10121.71	12.90	0	-839	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2132	3.47	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
116	20241011	130455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	70	2	0.69	35456330	3505	26.03	10120	10170	10050	13130	7070	10100	10115.93	12.90	0	-619	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2136	3.47	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.13	8710	20231207	16.76	14350	-29.13	20240617	9010	12.87	20240129	14350	-29.13	20240617	8710	16.76	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
117	20241011	120452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	50	2	0.50	32806360	3244	24.09	10120	10150	10050	13130	7070	10100	10112.93	12.90	0	-684	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2132	3.47	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
118	20241011	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	20	2	0.20	24759730	2450	18.19	10120	10150	10050	13130	7070	10100	10106.01	12.90	0	-1065	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2125	3.46	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
119	20241011	100459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	10	2	0.10	14530840	1438	10.68	10120	10150	10050	13130	7070	10100	10104.90	12.90	0	-587	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2123	3.45	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
120	20241011	090454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	20	2	0.20	1669660	165	1.23	10120	10120	10050	13130	7070	10100	10119.15	12.90	0	-160	10420	10260	10170	10010	9920	10215	9965	105	3030	500	7470	10	1	21000000	2125	3.46	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.68	N	043370	500	105 억		2708817	N	N	0	N	00	N
121	20241010	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-110	5	-1.08	136640230	13456	77.70	10230	10330	10080	13270	7150	10210	10154.78	12.91	0	-1981	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2121	3.45	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
122	20241010	150511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-100	5	-0.98	126826550	12485	72.10	10230	10330	10080	13270	7150	10210	10158.31	12.91	0	-1789	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2123	3.45	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
123	20241010	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-110	5	-1.08	101864580	10016	57.84	10230	10330	10080	13270	7150	10210	10170.19	12.91	0	-1698	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2121	3.45	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
124	20241010	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	-120	5	-1.18	91200260	8959	51.74	10230	10330	10080	13270	7150	10210	10179.74	12.91	0	-1683	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2119	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	8710	15.84	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
125	20241010	120507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	-80	5	-0.78	68526710	6717	38.79	10230	10330	10120	13270	7150	10210	10201.98	12.91	0	-589	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2127	3.46	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
126	20241010	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-60	5	-0.59	52710690	5157	29.78	10230	10330	10150	13270	7150	10210	10221.19	12.91	0	-546	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2132	3.47	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
127	20241010	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10190	-20	5	-0.20	32735720	3193	18.44	10230	10330	10180	13270	7150	10210	10252.34	12.91	0	313	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2140	3.48	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.99	8710	20231207	16.99	14350	-28.99	20240617	9010	13.10	20240129	14350	-28.99	20240617	8710	16.99	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
128	20241010	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10320	110	2	1.08	16667910	1623	9.37	10230	10320	10220	13270	7150	10210	10269.82	12.91	0	1053	10376	10292	10146	10062	9916	10335	10105	105	3060	500	7550	10	1	21000000	2167	3.52	0.30	12	0.01	2929.00	34733.00	14350	20240617	-28.08	8710	20231207	18.48	14350	-28.08	20240617	9010	14.54	20240129	14350	-28.08	20240617	8710	18.48	20231207	0.69	N	043370	500	105 억		2710926	N	N	0	N	00	N
129	20241008	160503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	10	2	0.10	175511920	17316	100.41	10200	10230	10000	13260	7140	10200	10135.82	12.94	0	-5456	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2144	3.49	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
130	20241008	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	10	2	0.10	165155990	16298	94.50	10200	10230	10000	13260	7140	10200	10133.51	12.94	0	-5049	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2144	3.49	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
131	20241008	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	-70	5	-0.69	110348630	10921	63.32	10200	10200	10000	13260	7140	10200	10104.26	12.94	0	-2328	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2127	3.46	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
132	20241008	130504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	-50	5	-0.49	104808390	10374	60.15	10200	10200	10000	13260	7140	10200	10102.99	12.94	0	-2001	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2132	3.47	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.27	8710	20231207	16.53	14350	-29.27	20240617	9010	12.65	20240129	14350	-29.27	20240617	8710	16.53	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
133	20241008	120505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-200	5	-1.96	86894250	8598	49.86	10200	10200	10000	13260	7140	10200	10106.33	12.94	0	-2433	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2100	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
134	20241008	110504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-80	5	-0.78	43162910	4259	24.70	10200	10200	10100	13260	7140	10200	10134.52	12.94	0	-2006	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2125	3.46	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
135	20241008	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	-40	5	-0.39	26222530	2585	14.99	10200	10200	10100	13260	7140	10200	10144.11	12.94	0	-1507	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2134	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.20	8710	20231207	16.65	14350	-29.20	20240617	9010	12.76	20240129	14350	-29.20	20240617	8710	16.65	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
136	20241008	090503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-60	5	-0.59	681500	67	0.39	10200	10200	10140	13260	7140	10200	10171.64	12.94	0	-32	10386	10292	10126	10032	9866	10340	10080	105	3060	500	7540	10	1	21000000	2129	3.46	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.69	N	043370	500	105 억		2716611	N	N	0	N	00	N
137	20241007	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	230	2	2.31	174634290	17246	210.63	10070	10220	9960	12960	6980	9970	10125.37	12.94	0	-3212	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2142	3.48	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.92	8710	20231207	17.11	14350	-28.92	20240617	9010	13.21	20240129	14350	-28.92	20240617	8710	17.11	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
138	20241007	150448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10190	220	2	2.21	170077160	16799	205.17	10070	10220	9960	12960	6980	9970	10124.24	12.94	0	-3047	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2140	3.48	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.99	8710	20231207	16.99	14350	-28.99	20240617	9010	13.10	20240129	14350	-28.99	20240617	8710	16.99	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
139	20241007	140507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10210	240	2	2.41	151832120	15010	183.32	10070	10210	9960	12960	6980	9970	10115.40	12.94	0	-2524	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2144	3.49	0.29	12	0.07	2929.00	34733.00	14350	20240617	-28.85	8710	20231207	17.22	14350	-28.85	20240617	9010	13.32	20240129	14350	-28.85	20240617	8710	17.22	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
140	20241007	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	170	2	1.71	102368530	10149	123.95	10070	10160	9960	12960	6980	9970	10086.56	12.94	0	-2594	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2129	3.46	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
141	20241007	120525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	140	2	1.40	77622500	7708	94.14	10070	10130	9960	12960	6980	9970	10070.38	12.94	0	-2285	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2123	3.45	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.55	8710	20231207	16.07	14350	-29.55	20240617	9010	12.21	20240129	14350	-29.55	20240617	8710	16.07	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
142	20241007	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	150	2	1.50	70174670	6972	85.15	10070	10120	9960	12960	6980	9970	10065.21	12.94	0	-2181	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2125	3.46	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
143	20241007	100446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	130	2	1.30	48287880	4803	58.66	10070	10100	9960	12960	6980	9970	10053.69	12.94	0	-1652	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2121	3.45	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.62	8710	20231207	15.96	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	8710	15.96	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
144	20241007	090427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	10	2	0.10	13391020	1330	16.24	10070	10070	9980	12960	6980	9970	10068.44	12.94	0	-1016	10103	10036	9923	9856	9743	10070	9890	105	2990	500	7370	10	1	21000000	2096	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.69	N	043370	500	105 억		2717497	N	N	0	N	00	N
145	20241004	160432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	110	2	1.12	79362370	7988	36.63	9880	9990	9810	12810	6910	9860	9935.20	12.95	0	-2133	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2094	3.40	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
146	20241004	150436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	120	2	1.22	72686360	7318	33.56	9880	9990	9810	12810	6910	9860	9932.54	12.95	0	-1936	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
147	20241004	140436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	120	2	1.22	67712420	6819	31.27	9880	9990	9810	12810	6910	9860	9929.96	12.95	0	-1865	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
148	20241004	130436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	110	2	1.12	41648240	4205	19.28	9880	9980	9810	12810	6910	9860	9904.46	12.95	0	-737	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2094	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
149	20241004	120435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	90	2	0.91	28796020	2911	13.35	9880	9980	9810	12810	6910	9860	9892.14	12.95	0	-314	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2090	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.66	8710	20231207	14.24	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
150	20241004	110435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	120	2	1.22	23005300	2329	10.68	9880	9980	9810	12810	6910	9860	9877.76	12.95	0	-257	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2096	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
151	20241004	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	40	2	0.41	16410860	1666	7.64	9880	9910	9810	12810	6910	9860	9850.46	12.95	0	-461	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2079	3.38	0.29	12	0.01	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
152	20241004	090431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	0	3	0.00	108480	11	0.05	9880	9880	9860	12810	6910	9860	9861.82	12.95	0	-10	10033	9946	9863	9776	9693	9905	9735	105	2950	500	7290	10	1	21000000	2071	3.37	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	8710	13.20	20231207	0.70	N	043370	500	105 억		2719409	N	N	0	N	00	N
153	20241002	160430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	-150	5	-1.50	214740540	21775	72.80	9910	9950	9780	13010	7010	10010	9861.79	12.96	0	-3801	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2071	3.37	0.28	12	0.10	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	8710	13.20	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
154	20241002	150438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-130	5	-1.30	195552340	19831	66.30	9910	9950	9780	13010	7010	10010	9860.94	12.96	0	-3363	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2075	3.37	0.28	12	0.09	2929.00	34733.00	14350	20240617	-31.15	8710	20231207	13.43	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8710	13.43	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
155	20241002	140436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-120	5	-1.20	141460380	14353	47.99	9910	9950	9780	13010	7010	10010	9855.81	12.96	0	-2893	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2077	3.38	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
156	20241002	130433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	-90	5	-0.90	96956320	9848	32.93	9910	9950	9780	13010	7010	10010	9845.28	12.96	0	-2672	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2083	3.39	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.87	8710	20231207	13.89	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8710	13.89	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
157	20241002	120429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	-150	5	-1.50	88369180	8981	30.03	9910	9950	9780	13010	7010	10010	9839.57	12.96	0	-2683	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2071	3.37	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	8710	13.20	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
158	20241002	110425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-120	5	-1.20	73879680	7514	25.12	9910	9950	9780	13010	7010	10010	9832.27	12.96	0	-2747	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2077	3.38	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
159	20241002	100424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	-150	5	-1.50	66744320	6794	22.71	9910	9910	9780	13010	7010	10010	9824.01	12.96	0	-2369	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2071	3.37	0.28	12	0.03	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	8710	13.20	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N
160	20241002	090423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-170	5	-1.70	14310530	1453	4.86	9910	9910	9820	13010	7010	10010	9848.95	12.96	0	-743	10223	10116	10053	9946	9883	10085	9915	105	3000	500	7400	10	1	21000000	2066	3.36	0.28	12	0.01	2929.00	34733.00	14350	20240617	-31.43	8710	20231207	12.97	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	8710	12.97	20231207	0.71	N	043370	500	105 억		2722167	N	N	12	N	00	N