KissMeData/101930/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	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	100	2	0.44	280026550	12372	72.85	22750	23450	22150	29550	15950	22750	22633.02	0.65	0	-1535	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2197	85.58	1.24	12	0.13	267.00	18396.00	28000	20240625	-18.39	9850	20231024	131.98	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9960	129.42	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
3	20241031	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	0	3	0.00	262368300	11596	68.28	22750	23450	22150	29550	15950	22750	22625.76	0.65	0	-1629	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2188	85.21	1.24	12	0.12	267.00	18396.00	28000	20240625	-18.75	9850	20231024	130.96	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	9960	128.41	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
4	20241031	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	100	2	0.44	214374100	9492	55.89	22750	23450	22150	29550	15950	22750	22584.71	0.65	0	-2134	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2197	85.58	1.24	12	0.10	267.00	18396.00	28000	20240625	-18.39	9850	20231024	131.98	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9960	129.42	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
5	20241031	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-50	5	-0.22	159925250	7108	41.86	22750	23450	22150	29550	15950	22750	22499.33	0.65	0	-2195	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2183	85.02	1.23	12	0.07	267.00	18396.00	28000	20240625	-18.93	9850	20231024	130.46	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	9960	127.91	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
6	20241031	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-200	5	-0.88	126414200	5627	33.14	22750	23450	22150	29550	15950	22750	22465.65	0.65	0	-2188	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2168	84.46	1.23	12	0.06	267.00	18396.00	28000	20240625	-19.46	9850	20231024	128.93	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	9960	126.41	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
7	20241031	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-50	5	-0.22	94495050	4215	24.82	22750	23450	22150	29550	15950	22750	22418.75	0.65	0	-1733	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2183	85.02	1.23	12	0.04	267.00	18396.00	28000	20240625	-18.93	9850	20231024	130.46	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	9960	127.91	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
8	20241031	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-350	5	-1.54	48978550	2182	12.85	22750	23450	22250	29550	15950	22750	22446.63	0.65	0	-1575	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2154	83.90	1.22	12	0.02	267.00	18396.00	28000	20240625	-20.00	9850	20231024	127.41	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	9960	124.90	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
9	20241031	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-450	5	-1.98	6989100	309	1.82	22750	23450	22250	29550	15950	22750	22618.45	0.65	0	-136	23550	23150	22900	22500	22250	23025	22375	49	6800	500	15010	50	1	9615733	2144	83.52	1.21	12	0.00	267.00	18396.00	28000	20240625	-20.36	9850	20231024	126.40	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	9960	123.90	20231101	0.36	N	101930	500	49 억		62807	N	N	0	N	00	N
10	20241030	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	-100	5	-0.44	388750750	16982	62.21	22850	23300	22650	29700	16000	22850	22891.93	0.67	0	-2090	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2188	85.21	1.24	12	0.18	267.00	18396.00	28000	20240625	-18.75	9780	20231023	132.62	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	9960	128.41	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
11	20241030	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	-100	5	-0.44	356108200	15544	56.94	22850	23300	22650	29700	16000	22850	22909.69	0.67	0	-1995	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2188	85.21	1.24	12	0.16	267.00	18396.00	28000	20240625	-18.75	9780	20231023	132.62	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	9960	128.41	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
12	20241030	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	50	2	0.22	293472800	12801	46.89	22850	23300	22650	29700	16000	22850	22925.77	0.67	0	-1779	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2202	85.77	1.24	12	0.13	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9960	129.92	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
13	20241030	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	150	2	0.66	241913850	10550	38.64	22850	23300	22650	29700	16000	22850	22930.22	0.67	0	-2181	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2212	86.14	1.25	12	0.11	267.00	18396.00	28000	20240625	-17.86	9780	20231023	135.17	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	9960	130.92	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
14	20241030	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	0	3	0.00	209092050	9117	33.40	22850	23300	22650	29700	16000	22850	22934.30	0.67	0	-2175	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2197	85.58	1.24	12	0.09	267.00	18396.00	28000	20240625	-18.39	9780	20231023	133.64	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9960	129.42	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
15	20241030	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	150	2	0.66	172827900	7531	27.59	22850	23300	22650	29700	16000	22850	22948.86	0.67	0	-1735	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2212	86.14	1.25	12	0.08	267.00	18396.00	28000	20240625	-17.86	9780	20231023	135.17	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	9960	130.92	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
16	20241030	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	150	2	0.66	91443000	3992	14.62	22850	23300	22650	29700	16000	22850	22906.56	0.67	0	-1552	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2212	86.14	1.25	12	0.04	267.00	18396.00	28000	20240625	-17.86	9780	20231023	135.17	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	9960	130.92	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
17	20241030	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	50	2	0.22	17541650	769	2.82	22850	23150	22650	29700	16000	22850	22810.99	0.67	0	-28	24216	23532	22716	22032	21216	23875	22375	49	6850	500	15080	50	1	9615733	2202	85.77	1.24	12	0.01	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9960	129.92	20231101	0.37	N	101930	500	49 억		64897	N	N	0	N	00	N
18	20241029	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	600	2	2.70	624855350	27300	92.05	22050	23400	21900	28900	15600	22250	22888.47	0.67	0	430	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2197	85.58	1.24	12	0.28	267.00	18396.00	28000	20240625	-18.39	9780	20231023	133.64	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9960	129.42	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
19	20241029	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	750	2	3.37	597901500	26126	88.09	22050	23400	21900	28900	15600	22250	22885.31	0.67	0	-93	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2212	86.14	1.25	12	0.27	267.00	18396.00	28000	20240625	-17.86	9780	20231023	135.17	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	9960	130.92	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
20	20241029	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	650	2	2.92	482731050	21144	71.30	22050	23400	21900	28900	15600	22250	22830.64	0.67	0	-1344	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2202	85.77	1.24	12	0.22	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9960	129.92	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
21	20241029	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	550	2	2.47	381441150	16700	56.31	22050	23400	21900	28900	15600	22250	22840.79	0.67	0	-554	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2192	85.39	1.24	12	0.17	267.00	18396.00	28000	20240625	-18.57	9780	20231023	133.13	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	9960	128.92	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
22	20241029	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	750	2	3.37	347940050	15237	51.38	22050	23400	21900	28900	15600	22250	22835.21	0.67	0	-281	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2212	86.14	1.25	12	0.16	267.00	18396.00	28000	20240625	-17.86	9780	20231023	135.17	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	9960	130.92	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
23	20241029	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	900	2	4.04	301079500	13212	44.55	22050	23350	21900	28900	15600	22250	22788.34	0.67	0	-291	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2226	86.70	1.26	12	0.14	267.00	18396.00	28000	20240625	-17.32	9780	20231023	136.71	28000	-17.32	20240625	10300	124.76	20240131	28000	-17.32	20240625	9960	132.43	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
24	20241029	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	1050	2	4.72	182699200	8097	27.30	22050	23350	21900	28900	15600	22250	22563.81	0.67	0	1122	23216	22732	22366	21882	21516	22550	21700	49	6650	500	14680	50	1	9615733	2240	87.27	1.27	12	0.08	267.00	18396.00	28000	20240625	-16.79	9780	20231023	138.24	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	9960	133.94	20231101	0.37	N	101930	500	49 억		64461	N	N	0	N	00	N
25	20241028	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-600	5	-2.63	659503050	29653	149.76	22750	22850	22000	29700	16000	22850	22240.67	0.63	0	3559	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2140	83.33	1.21	12	0.31	267.00	18396.00	28000	20240625	-20.54	9780	20231023	127.51	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	9960	123.39	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
26	20241028	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-650	5	-2.84	613907050	27593	139.36	22750	22850	22000	29700	16000	22850	22248.65	0.63	0	4348	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2135	83.15	1.21	12	0.29	267.00	18396.00	28000	20240625	-20.71	9780	20231023	126.99	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	9960	122.89	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
27	20241028	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-650	5	-2.84	586990900	26378	133.22	22750	22850	22000	29700	16000	22850	22253.05	0.63	0	4434	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2135	83.15	1.21	12	0.27	267.00	18396.00	28000	20240625	-20.71	9780	20231023	126.99	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	9960	122.89	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
28	20241028	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-650	5	-2.84	547640850	24606	124.27	22750	22850	22000	29700	16000	22850	22256.39	0.63	0	4563	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2135	83.15	1.21	12	0.26	267.00	18396.00	28000	20240625	-20.71	9780	20231023	126.99	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	9960	122.89	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
29	20241028	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-650	5	-2.84	511687850	22995	116.14	22750	22850	22000	29700	16000	22850	22252.14	0.63	0	4983	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2135	83.15	1.21	12	0.24	267.00	18396.00	28000	20240625	-20.71	9780	20231023	126.99	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	9960	122.89	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
30	20241028	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-500	5	-2.19	421262100	18932	95.62	22750	22850	22000	29700	16000	22850	22251.33	0.63	0	4833	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2149	83.71	1.21	12	0.20	267.00	18396.00	28000	20240625	-20.18	9780	20231023	128.53	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	9960	124.40	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
31	20241028	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-500	5	-2.19	343161900	15439	77.97	22750	22850	22000	29700	16000	22850	22226.95	0.63	0	3733	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2149	83.71	1.21	12	0.16	267.00	18396.00	28000	20240625	-20.18	9780	20231023	128.53	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	9960	124.40	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
32	20241028	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	-200	5	-0.88	5880700	259	1.31	22750	22850	22650	29700	16000	22850	22705.41	0.63	0	27	24783	23816	23283	22316	21783	23550	22050	49	6850	500	15080	50	1	9615733	2178	84.83	1.23	12	0.00	267.00	18396.00	28000	20240625	-19.11	9780	20231023	131.60	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	9960	127.41	20231101	0.37	N	101930	500	49 억		60893	N	N	0	N	00	N
33	20241025	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-650	5	-2.77	461311000	19798	78.70	23500	24250	22750	30550	16450	23500	23301.32	0.71	0	-7255	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2197	85.58	1.24	12	0.21	267.00	18396.00	28000	20240625	-18.39	9780	20231023	133.64	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9960	129.42	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
34	20241025	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-600	5	-2.55	436121200	18696	74.32	23500	24250	22800	30550	16450	23500	23326.98	0.71	0	-6911	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2202	85.77	1.24	12	0.19	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9960	129.92	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
35	20241025	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-300	5	-1.28	325480100	13886	55.20	23500	24250	23200	30550	16450	23500	23439.44	0.71	0	-5109	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2231	86.89	1.26	12	0.14	267.00	18396.00	28000	20240625	-17.14	9780	20231023	137.22	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	9960	132.93	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
36	20241025	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-150	5	-0.64	264056950	11247	44.71	23500	24250	23250	30550	16450	23500	23477.99	0.71	0	-2641	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2245	87.45	1.27	12	0.12	267.00	18396.00	28000	20240625	-16.61	9780	20231023	138.75	28000	-16.61	20240625	10300	126.70	20240131	28000	-16.61	20240625	9960	134.44	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
37	20241025	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-150	5	-0.64	232149850	9885	39.30	23500	24250	23250	30550	16450	23500	23485.06	0.71	0	-2163	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2245	87.45	1.27	12	0.10	267.00	18396.00	28000	20240625	-16.61	9780	20231023	138.75	28000	-16.61	20240625	10300	126.70	20240131	28000	-16.61	20240625	9960	134.44	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
38	20241025	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-200	5	-0.85	192282600	8181	32.52	23500	24250	23250	30550	16450	23500	23503.56	0.71	0	-2426	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2240	87.27	1.27	12	0.09	267.00	18396.00	28000	20240625	-16.79	9780	20231023	138.24	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	9960	133.94	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
39	20241025	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	0	3	0.00	112381600	4769	18.96	23500	24250	23350	30550	16450	23500	23565.02	0.71	0	-869	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2260	88.01	1.28	12	0.05	267.00	18396.00	28000	20240625	-16.07	9780	20231023	140.29	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	9960	135.94	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
40	20241025	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	0	3	0.00	47858650	2022	8.04	23500	24250	23350	30550	16450	23500	23668.97	0.71	0	-739	24100	23800	23400	23100	22700	23950	23250	49	7050	500	15510	50	1	9615733	2260	88.01	1.28	12	0.02	267.00	18396.00	28000	20240625	-16.07	9780	20231023	140.29	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	9960	135.94	20231101	0.37	N	101930	500	49 억		68238	N	N	0	N	00	N
41	20241024	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	100	2	0.43	586916350	25105	82.57	23150	23700	23000	30400	16400	23400	23378.45	0.72	0	-1389	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2260	88.01	1.28	12	0.26	267.00	18396.00	28000	20240625	-16.07	9780	20231023	140.29	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	9850	138.58	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
42	20241024	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-100	5	-0.43	508058500	21736	71.49	23150	23700	23000	30400	16400	23400	23374.06	0.72	0	-966	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2240	87.27	1.27	12	0.23	267.00	18396.00	28000	20240625	-16.79	9780	20231023	138.24	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	9850	136.55	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
43	20241024	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-150	5	-0.64	416941650	17839	58.67	23150	23700	23000	30400	16400	23400	23372.48	0.72	0	-544	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2236	87.08	1.26	12	0.19	267.00	18396.00	28000	20240625	-16.96	9780	20231023	137.73	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	9850	136.04	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
44	20241024	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	100	2	0.43	356606650	15260	50.19	23150	23700	23000	30400	16400	23400	23368.72	0.72	0	-513	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2260	88.01	1.28	12	0.16	267.00	18396.00	28000	20240625	-16.07	9780	20231023	140.29	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	9850	138.58	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
45	20241024	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	250	2	1.07	301271700	12905	42.45	23150	23700	23000	30400	16400	23400	23345.35	0.72	0	233	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2274	88.58	1.29	12	0.13	267.00	18396.00	28000	20240625	-15.54	9780	20231023	141.82	28000	-15.54	20240625	10300	129.61	20240131	28000	-15.54	20240625	9850	140.10	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
46	20241024	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	0	3	0.00	115709850	4933	16.22	23150	23700	23100	30400	16400	23400	23456.28	0.72	0	-1202	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2250	87.64	1.27	12	0.05	267.00	18396.00	28000	20240625	-16.43	9780	20231023	139.26	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	9850	137.56	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
47	20241024	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	150	2	0.64	56041550	2387	7.85	23150	23700	23100	30400	16400	23400	23477.82	0.72	0	-1248	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2265	88.20	1.28	12	0.02	267.00	18396.00	28000	20240625	-15.89	9780	20231023	140.80	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	9850	139.09	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
48	20241024	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	250	2	1.07	5996750	257	0.85	23150	23650	23100	30400	16400	23400	23333.66	0.72	0	-20	25500	24450	23500	22450	21500	23975	21975	49	7000	500	15440	50	1	9615733	2274	88.58	1.29	12	0.00	267.00	18396.00	28000	20240625	-15.54	9780	20231023	141.82	28000	-15.54	20240625	10300	129.61	20240131	28000	-15.54	20240625	9850	140.10	20231024	0.36	N	101930	500	49 억		69601	N	N	0	N	00	N
49	20241023	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-850	5	-3.51	718354700	30319	74.89	24250	24550	22550	31500	17000	24250	23693.39	0.71	0	1757	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2250	87.64	1.27	12	0.32	267.00	18396.00	28000	20240625	-16.43	9780	20231023	139.26	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	9780	139.26	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
50	20241023	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-800	5	-3.30	704649300	29733	73.44	24250	24550	22550	31500	17000	24250	23699.23	0.71	0	1850	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2255	87.83	1.27	12	0.31	267.00	18396.00	28000	20240625	-16.25	9780	20231023	139.78	28000	-16.25	20240625	10300	127.67	20240131	28000	-16.25	20240625	9780	139.78	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
51	20241023	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-750	5	-3.09	530164150	22270	55.01	24250	24550	22550	31500	17000	24250	23806.20	0.71	0	-345	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2260	88.01	1.28	12	0.23	267.00	18396.00	28000	20240625	-16.07	9780	20231023	140.29	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	9780	140.29	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
52	20241023	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-500	5	-2.06	377721000	15766	38.94	24250	24550	23250	31500	17000	24250	23957.95	0.71	0	-1531	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2284	88.95	1.29	12	0.16	267.00	18396.00	28000	20240625	-15.18	9780	20231023	142.84	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	9780	142.84	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
53	20241023	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-400	5	-1.65	317533850	13235	32.69	24250	24550	23250	31500	17000	24250	23991.98	0.71	0	-369	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2293	89.33	1.30	12	0.14	267.00	18396.00	28000	20240625	-14.82	9780	20231023	143.87	28000	-14.82	20240625	10300	131.55	20240131	28000	-14.82	20240625	9780	143.87	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
54	20241023	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-400	5	-1.65	276843300	11530	28.48	24250	24550	23250	31500	17000	24250	24010.69	0.71	0	-489	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2293	89.33	1.30	12	0.12	267.00	18396.00	28000	20240625	-14.82	9780	20231023	143.87	28000	-14.82	20240625	10300	131.55	20240131	28000	-14.82	20240625	9780	143.87	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
55	20241023	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-50	5	-0.21	146124800	6038	14.91	24250	24550	24000	31500	17000	24250	24200.86	0.71	0	-1991	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2327	90.64	1.32	12	0.06	267.00	18396.00	28000	20240625	-13.57	9780	20231023	147.44	28000	-13.57	20240625	10300	134.95	20240131	28000	-13.57	20240625	9780	147.44	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
56	20241023	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-50	5	-0.21	23380450	972	2.40	24250	24300	24000	31500	17000	24250	24053.96	0.71	0	524	27583	25916	24983	23316	22383	25450	22850	49	7250	500	16000	50	1	9615733	2327	90.64	1.32	12	0.01	267.00	18396.00	28000	20240625	-13.57	9780	20231023	147.44	28000	-13.57	20240625	10300	134.95	20240131	28000	-13.57	20240625	9780	147.44	20231023	0.36	N	101930	500	49 억		67844	N	N	0	N	00	N
57	20241022	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	-1700	5	-6.55	1007481500	40416	95.03	26650	26650	24050	33700	18200	25950	24927.89	0.82	0	-10563	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2332	90.82	1.32	12	0.42	267.00	18396.00	28000	20240625	-13.39	9780	20231023	147.96	28000	-13.39	20240625	10300	135.44	20240131	28000	-13.39	20240625	9780	147.96	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
58	20241022	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	-1600	5	-6.17	963207350	38586	90.72	26650	26650	24050	33700	18200	25950	24962.61	0.82	0	-10186	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2341	91.20	1.32	12	0.40	267.00	18396.00	28000	20240625	-13.04	9780	20231023	148.98	28000	-13.04	20240625	10300	136.41	20240131	28000	-13.04	20240625	9780	148.98	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
59	20241022	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	-1150	5	-4.43	693891100	27548	64.77	26650	26650	24600	33700	18200	25950	25188.44	0.82	0	-9434	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2385	92.88	1.35	12	0.29	267.00	18396.00	28000	20240625	-11.43	9780	20231023	153.58	28000	-11.43	20240625	10300	140.78	20240131	28000	-11.43	20240625	9780	153.58	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
60	20241022	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	-1250	5	-4.82	623139250	24690	58.05	26650	26650	24700	33700	18200	25950	25238.53	0.82	0	-9632	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2375	92.51	1.34	12	0.26	267.00	18396.00	28000	20240625	-11.79	9780	20231023	152.56	28000	-11.79	20240625	10300	139.81	20240131	28000	-11.79	20240625	9780	152.56	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
61	20241022	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	-1100	5	-4.24	505953750	19959	46.93	26650	26650	24700	33700	18200	25950	25349.65	0.82	0	-6253	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2390	93.07	1.35	12	0.21	267.00	18396.00	28000	20240625	-11.25	9780	20231023	154.09	28000	-11.25	20240625	10300	141.26	20240131	28000	-11.25	20240625	9780	154.09	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
62	20241022	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	-1100	5	-4.24	431323500	16954	39.86	26650	26650	24800	33700	18200	25950	25440.81	0.82	0	-5358	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2390	93.07	1.35	12	0.18	267.00	18396.00	28000	20240625	-11.25	9780	20231023	154.09	28000	-11.25	20240625	10300	141.26	20240131	28000	-11.25	20240625	9780	154.09	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
63	20241022	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-450	5	-1.73	264274550	10297	24.21	26650	26650	25300	33700	18200	25950	25665.20	0.82	0	-2685	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2452	95.51	1.39	12	0.11	267.00	18396.00	28000	20240625	-8.93	9780	20231023	160.74	28000	-8.93	20240625	10300	147.57	20240131	28000	-8.93	20240625	9780	160.74	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
64	20241022	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-450	5	-1.73	69983800	2701	6.35	26650	26650	25500	33700	18200	25950	25910.33	0.82	0	-1808	27416	26682	25566	24832	23716	27050	25200	49	7750	500	17120	50	1	9615733	2452	95.51	1.39	12	0.03	267.00	18396.00	28000	20240625	-8.93	9780	20231023	160.74	28000	-8.93	20240625	10300	147.57	20240131	28000	-8.93	20240625	9780	160.74	20231023	0.34	N	101930	500	49 억		78421	N	N	0	N	00	N
65	20241021	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	1100	2	4.43	1096194750	42472	72.72	24800	26300	24450	32300	17400	24850	25809.82	0.75	0	5264	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2495	97.19	1.41	12	0.44	267.00	18396.00	28000	20240625	-7.32	9780	20231023	165.34	28000	-7.32	20240625	10300	151.94	20240131	28000	-7.32	20240625	9780	165.34	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
66	20241021	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	1100	2	4.43	1085681050	42066	72.02	24800	26300	24450	32300	17400	24850	25808.99	0.75	0	5397	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2495	97.19	1.41	12	0.44	267.00	18396.00	28000	20240625	-7.32	9780	20231023	165.34	28000	-7.32	20240625	10300	151.94	20240131	28000	-7.32	20240625	9780	165.34	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
67	20241021	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	1100	2	4.43	986247050	38223	65.44	24800	26300	24450	32300	17400	24850	25802.45	0.75	0	5202	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2495	97.19	1.41	12	0.40	267.00	18396.00	28000	20240625	-7.32	9780	20231023	165.34	28000	-7.32	20240625	10300	151.94	20240131	28000	-7.32	20240625	9780	165.34	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
68	20241021	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	1200	2	4.83	761214000	29579	50.64	24800	26300	24450	32300	17400	24850	25734.95	0.75	0	2023	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2505	97.57	1.42	12	0.31	267.00	18396.00	28000	20240625	-6.96	9780	20231023	166.36	28000	-6.96	20240625	10300	152.91	20240131	28000	-6.96	20240625	9780	166.36	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
69	20241021	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	1350	2	5.43	708817800	27576	47.21	24800	26300	24450	32300	17400	24850	25704.16	0.75	0	2106	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2519	98.13	1.42	12	0.29	267.00	18396.00	28000	20240625	-6.43	9780	20231023	167.89	28000	-6.43	20240625	10300	154.37	20240131	28000	-6.43	20240625	9780	167.89	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
70	20241021	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	1050	2	4.23	563166400	21992	37.65	24800	26300	24450	32300	17400	24850	25607.78	0.75	0	-453	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2490	97.00	1.41	12	0.23	267.00	18396.00	28000	20240625	-7.50	9780	20231023	164.83	28000	-7.50	20240625	10300	151.46	20240131	28000	-7.50	20240625	9780	164.83	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
71	20241021	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	900	2	3.62	225608250	9007	15.42	24800	25800	24450	32300	17400	24850	25048.10	0.75	0	-810	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2476	96.44	1.40	12	0.09	267.00	18396.00	28000	20240625	-8.04	9780	20231023	163.29	28000	-8.04	20240625	10300	150.00	20240131	28000	-8.04	20240625	9780	163.29	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
72	20241021	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	-350	5	-1.41	51964100	2106	3.61	24800	24900	24500	32300	17400	24850	24674.31	0.75	0	-1098	27150	26000	25250	24100	23350	26575	24675	49	7450	500	16400	50	1	9615733	2356	91.76	1.33	12	0.02	267.00	18396.00	28000	20240625	-12.50	9780	20231023	150.51	28000	-12.50	20240625	10300	137.86	20240131	28000	-12.50	20240625	9780	150.51	20231023	0.34	N	101930	500	49 억		71998	N	N	0	N	00	N
73	20241018	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	200	2	0.81	1476017750	58181	139.15	24600	26400	24500	32000	17300	24650	25369.42	0.71	0	3989	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2390	93.07	1.35	12	0.61	267.00	18396.00	28000	20240625	-11.25	9780	20231023	154.09	28000	-11.25	20240625	10300	141.26	20240131	28000	-11.25	20240625	9780	154.09	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
74	20241018	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	550	2	2.23	1335366350	52544	125.66	24600	26400	24500	32000	17300	24650	25414.25	0.71	0	1973	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2423	94.38	1.37	12	0.55	267.00	18396.00	28000	20240625	-10.00	9780	20231023	157.67	28000	-10.00	20240625	10300	144.66	20240131	28000	-10.00	20240625	9780	157.67	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
75	20241018	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	200	2	0.81	1157777950	45405	108.59	24600	26400	24500	32000	17300	24650	25498.91	0.71	0	402	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2390	93.07	1.35	12	0.47	267.00	18396.00	28000	20240625	-11.25	9780	20231023	154.09	28000	-11.25	20240625	10300	141.26	20240131	28000	-11.25	20240625	9780	154.09	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
76	20241018	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	850	2	3.45	960475450	37515	89.72	24600	26400	24500	32000	17300	24650	25602.44	0.71	0	-1809	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2452	95.51	1.39	12	0.39	267.00	18396.00	28000	20240625	-8.93	9780	20231023	160.74	28000	-8.93	20240625	10300	147.57	20240131	28000	-8.93	20240625	9780	160.74	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
77	20241018	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	750	2	3.04	889885350	34734	83.07	24600	26400	24500	32000	17300	24650	25620.01	0.71	0	-2100	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2442	95.13	1.38	12	0.36	267.00	18396.00	28000	20240625	-9.29	9780	20231023	159.71	28000	-9.29	20240625	10300	146.60	20240131	28000	-9.29	20240625	9780	159.71	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
78	20241018	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	850	2	3.45	788648100	30772	73.59	24600	26400	24500	32000	17300	24650	25628.76	0.71	0	-2375	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2452	95.51	1.39	12	0.32	267.00	18396.00	28000	20240625	-8.93	9780	20231023	160.74	28000	-8.93	20240625	10300	147.57	20240131	28000	-8.93	20240625	9780	160.74	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
79	20241018	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	1050	2	4.26	357398100	14140	33.82	24600	25950	24500	32000	17300	24650	25275.68	0.71	0	-2164	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2471	96.25	1.40	12	0.15	267.00	18396.00	28000	20240625	-8.21	9780	20231023	162.78	28000	-8.21	20240625	10300	149.51	20240131	28000	-8.21	20240625	9780	162.78	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
80	20241018	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	150	2	0.61	20905350	845	2.02	24600	24800	24500	32000	17300	24650	24740.06	0.71	0	-199	25416	25032	24316	23932	23216	25225	24125	49	7350	500	16260	50	1	9615733	2385	92.88	1.35	12	0.01	267.00	18396.00	28000	20240625	-11.43	9780	20231023	153.58	28000	-11.43	20240625	10300	140.78	20240131	28000	-11.43	20240625	9780	153.58	20231023	0.33	N	101930	500	49 억		68678	N	N	0	N	00	N
81	20241017	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	900	2	3.79	1016410400	41793	185.01	23900	24700	23600	30850	16650	23750	24320.11	0.68	0	3484	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2370	92.32	1.34	12	0.43	267.00	18396.00	28000	20240625	-11.96	9780	20231023	152.04	28000	-11.96	20240625	10300	139.32	20240131	28000	-11.96	20240625	9780	152.04	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
82	20241017	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	800	2	3.37	966909100	39781	176.11	23900	24700	23600	30850	16650	23750	24305.80	0.68	0	2500	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2361	91.95	1.33	12	0.41	267.00	18396.00	28000	20240625	-12.32	9780	20231023	151.02	28000	-12.32	20240625	10300	138.35	20240131	28000	-12.32	20240625	9780	151.02	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
83	20241017	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	700	2	2.95	704177550	29097	128.81	23900	24700	23600	30850	16650	23750	24201.04	0.68	0	-168	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2351	91.57	1.33	12	0.30	267.00	18396.00	28000	20240625	-12.68	9780	20231023	150.00	28000	-12.68	20240625	10300	137.38	20240131	28000	-12.68	20240625	9780	150.00	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
84	20241017	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	300	2	1.26	314584200	13170	58.30	23900	24600	23600	30850	16650	23750	23886.42	0.68	0	590	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2313	90.07	1.31	12	0.14	267.00	18396.00	28000	20240625	-14.11	9780	20231023	145.91	28000	-14.11	20240625	10300	133.50	20240131	28000	-14.11	20240625	9780	145.91	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
85	20241017	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	150	2	0.63	241892000	10138	44.88	23900	24600	23600	30850	16650	23750	23859.93	0.68	0	-40	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2298	89.51	1.30	12	0.11	267.00	18396.00	28000	20240625	-14.64	9780	20231023	144.38	28000	-14.64	20240625	10300	132.04	20240131	28000	-14.64	20240625	9780	144.38	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
86	20241017	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	0	3	0.00	191011350	7998	35.41	23900	24600	23600	30850	16650	23750	23882.39	0.68	0	-81	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2284	88.95	1.29	12	0.08	267.00	18396.00	28000	20240625	-15.18	9780	20231023	142.84	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	9780	142.84	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
87	20241017	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	200	2	0.84	142534500	5957	26.37	23900	24600	23600	30850	16650	23750	23927.23	0.68	0	212	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2303	89.70	1.30	12	0.06	267.00	18396.00	28000	20240625	-14.46	9780	20231023	144.89	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	9780	144.89	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
88	20241017	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	100	2	0.42	45414150	1882	8.33	23900	24600	23600	30850	16650	23750	24130.79	0.68	0	-391	24683	24216	23383	22916	22083	24450	23150	49	7100	500	15670	50	1	9615733	2293	89.33	1.30	12	0.02	267.00	18396.00	28000	20240625	-14.82	9780	20231023	143.87	28000	-14.82	20240625	10300	131.55	20240131	28000	-14.82	20240625	9780	143.87	20231023	0.34	N	101930	500	49 억		65047	N	N	0	N	00	N
89	20241016	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	900	2	3.94	520697050	22295	99.64	22800	23850	22550	29700	16000	22850	23354.88	0.62	0	5164	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2284	88.95	1.29	12	0.23	267.00	18396.00	28000	20240625	-15.18	9780	20231023	142.84	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	9780	142.84	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
90	20241016	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	850	2	3.72	482032400	20668	92.37	22800	23850	22550	29700	16000	22850	23322.64	0.62	0	5130	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2279	88.76	1.29	12	0.21	267.00	18396.00	28000	20240625	-15.36	9780	20231023	142.33	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	9780	142.33	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
91	20241016	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	700	2	3.06	366333800	15777	70.51	22800	23700	22550	29700	16000	22850	23219.48	0.62	0	2332	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2265	88.20	1.28	12	0.16	267.00	18396.00	28000	20240625	-15.89	9780	20231023	140.80	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	9780	140.80	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
92	20241016	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	250	2	1.09	233401300	10107	45.17	22800	23250	22550	29700	16000	22850	23093.03	0.62	0	779	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2221	86.52	1.26	12	0.11	267.00	18396.00	28000	20240625	-17.50	9780	20231023	136.20	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	9780	136.20	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
93	20241016	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	200	2	0.88	181169050	7850	35.08	22800	23250	22550	29700	16000	22850	23078.86	0.62	0	53	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2216	86.33	1.25	12	0.08	267.00	18396.00	28000	20240625	-17.68	9780	20231023	135.69	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	9780	135.69	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
94	20241016	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	350	2	1.53	158430600	6866	30.69	22800	23250	22550	29700	16000	22850	23074.66	0.62	0	18	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2231	86.89	1.26	12	0.07	267.00	18396.00	28000	20240625	-17.14	9780	20231023	137.22	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	9780	137.22	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
95	20241016	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	250	2	1.09	78202800	3385	15.13	22800	23250	22550	29700	16000	22850	23102.75	0.62	0	-444	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2221	86.52	1.26	12	0.04	267.00	18396.00	28000	20240625	-17.50	9780	20231023	136.20	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	9780	136.20	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
96	20241016	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-250	5	-1.09	953650	42	0.19	22800	22850	22550	29700	16000	22850	22705.95	0.62	0	-21	23616	23232	22616	22232	21616	23425	22425	49	6850	500	15080	50	1	9615733	2173	84.64	1.23	12	0.00	267.00	18396.00	28000	20240625	-19.29	9780	20231023	131.08	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	9780	131.08	20231023	0.35	N	101930	500	49 억		59911	N	N	0	N	00	N
97	20241015	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	850	2	3.86	502634250	22332	205.50	22050	23000	22000	28600	15400	22000	22507.34	0.53	0	8537	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2197	85.58	1.24	12	0.23	267.00	18396.00	28000	20240625	-18.39	9780	20231023	133.64	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	9780	133.64	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
98	20241015	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	700	2	3.18	472899100	21027	193.49	22050	23000	22000	28600	15400	22000	22490.09	0.53	0	8053	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2183	85.02	1.23	12	0.22	267.00	18396.00	28000	20240625	-18.93	9780	20231023	132.11	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	9780	132.11	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
99	20241015	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	700	2	3.18	407795200	18168	167.19	22050	22750	22000	28600	15400	22000	22445.79	0.53	0	6642	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2183	85.02	1.23	12	0.19	267.00	18396.00	28000	20240625	-18.93	9780	20231023	132.11	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	9780	132.11	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
100	20241015	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	600	2	2.73	324347650	14481	133.26	22050	22650	22000	28600	15400	22000	22398.15	0.53	0	5735	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2173	84.64	1.23	12	0.15	267.00	18396.00	28000	20240625	-19.29	9780	20231023	131.08	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	9780	131.08	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
101	20241015	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	550	2	2.50	291164150	13011	119.73	22050	22650	22000	28600	15400	22000	22378.31	0.53	0	5542	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2168	84.46	1.23	12	0.14	267.00	18396.00	28000	20240625	-19.46	9780	20231023	130.57	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	9780	130.57	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
102	20241015	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	550	2	2.50	227129400	10175	93.63	22050	22650	22000	28600	15400	22000	22322.30	0.53	0	4349	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2168	84.46	1.23	12	0.11	267.00	18396.00	28000	20240625	-19.46	9780	20231023	130.57	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	9780	130.57	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
103	20241015	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	300	2	1.36	142633150	6412	59.00	22050	22500	22000	28600	15400	22000	22244.72	0.53	0	2868	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2144	83.52	1.21	12	0.07	267.00	18396.00	28000	20240625	-20.36	9780	20231023	128.02	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	9780	128.02	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
104	20241015	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	300	2	1.36	10625950	479	4.41	22050	22300	22050	28600	15400	22000	22183.61	0.53	0	-202	22700	22350	22050	21700	21400	22325	21675	49	6600	500	14520	50	1	9615733	2144	83.52	1.21	12	0.00	267.00	18396.00	28000	20240625	-20.36	9780	20231023	128.02	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	9780	128.02	20231023	0.30	N	101930	500	49 억		51355	N	N	0	N	00	N
105	20241014	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	0	3	0.00	235496850	10714	36.38	22000	22400	21750	28600	15400	22000	21980.28	0.54	0	-196	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2115	82.40	1.20	12	0.11	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
106	20241014	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	0	3	0.00	220470900	10030	34.06	22000	22400	21750	28600	15400	22000	21981.15	0.54	0	-165	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2115	82.40	1.20	12	0.10	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
107	20241014	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	0	3	0.00	203360100	9252	31.42	22000	22400	21750	28600	15400	22000	21980.12	0.54	0	-140	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2115	82.40	1.20	12	0.10	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
108	20241014	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-100	5	-0.45	162390750	7389	25.09	22000	22400	21750	28600	15400	22000	21977.37	0.54	0	-382	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2106	82.02	1.19	12	0.08	267.00	18396.00	28000	20240625	-21.79	9780	20231023	123.93	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	9780	123.93	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
109	20241014	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	100	2	0.45	132222450	6016	20.43	22000	22400	21750	28600	15400	22000	21978.47	0.54	0	-407	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2125	82.77	1.20	12	0.06	267.00	18396.00	28000	20240625	-21.07	9780	20231023	125.97	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	9780	125.97	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
110	20241014	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-50	5	-0.23	93345100	4250	14.43	22000	22400	21750	28600	15400	22000	21963.55	0.54	0	-428	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2111	82.21	1.19	12	0.04	267.00	18396.00	28000	20240625	-21.61	9780	20231023	124.44	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	9780	124.44	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
111	20241014	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	0	3	0.00	51436700	2343	7.96	22000	22400	21750	28600	15400	22000	21953.35	0.54	0	-172	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2115	82.40	1.20	12	0.02	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
112	20241014	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	0	3	0.00	6455400	293	0.99	22000	22400	22000	28600	15400	22000	22032.08	0.54	0	-111	23566	22782	22316	21532	21066	22550	21300	49	6600	500	14520	50	1	9615733	2115	82.40	1.20	12	0.00	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		51546	N	N	0	N	00	N
113	20241011	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-800	5	-3.51	650702400	29404	126.83	23100	23100	21850	29600	16000	22800	22129.90	0.67	0	-12952	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2115	82.40	1.20	12	0.31	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
114	20241011	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-900	5	-3.95	602161450	27189	117.28	23100	23100	21850	29600	16000	22800	22147.25	0.67	0	-11762	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2106	82.02	1.19	12	0.28	267.00	18396.00	28000	20240625	-21.79	9780	20231023	123.93	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	9780	123.93	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
115	20241011	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-900	5	-3.95	493774000	22243	95.95	23100	23100	21900	29600	16000	22800	22199.07	0.67	0	-9310	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2106	82.02	1.19	12	0.23	267.00	18396.00	28000	20240625	-21.79	9780	20231023	123.93	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	9780	123.93	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
116	20241011	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-850	5	-3.73	399315900	17944	77.40	23100	23100	21950	29600	16000	22800	22253.45	0.67	0	-7683	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2111	82.21	1.19	12	0.19	267.00	18396.00	28000	20240625	-21.61	9780	20231023	124.44	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	9780	124.44	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
117	20241011	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-700	5	-3.07	333335150	14950	64.49	23100	23100	22050	29600	16000	22800	22296.67	0.67	0	-6229	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2125	82.77	1.20	12	0.16	267.00	18396.00	28000	20240625	-21.07	9780	20231023	125.97	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	9780	125.97	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
118	20241011	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-500	5	-2.19	256743300	11494	49.58	23100	23100	22100	29600	16000	22800	22337.16	0.67	0	-4828	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2144	83.52	1.21	12	0.12	267.00	18396.00	28000	20240625	-20.36	9780	20231023	128.02	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	9780	128.02	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
119	20241011	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-600	5	-2.63	173807000	7778	33.55	23100	23100	22100	29600	16000	22800	22345.98	0.67	0	-3274	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2135	83.15	1.21	12	0.08	267.00	18396.00	28000	20240625	-20.71	9780	20231023	126.99	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	9780	126.99	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
120	20241011	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-200	5	-0.88	2050950	90	0.39	23100	23100	22600	29600	16000	22800	22788.33	0.67	0	10	23400	23100	22700	22400	22000	23250	22550	49	6800	500	15040	50	1	9615733	2173	84.64	1.23	12	0.00	267.00	18396.00	28000	20240625	-19.29	9780	20231023	131.08	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	9780	131.08	20231023	0.31	N	101930	500	49 억		64498	N	N	0	N	00	N
121	20241010	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	150	2	0.66	529610000	23178	79.42	22650	23000	22300	29400	15900	22650	22849.83	0.70	0	-2733	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2192	85.39	1.24	12	0.24	267.00	18396.00	28000	20240625	-18.57	9780	20231023	133.13	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	9780	133.13	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
122	20241010	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	150	2	0.66	499740050	21868	74.93	22650	23000	22300	29400	15900	22650	22852.57	0.70	0	-2546	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2192	85.39	1.24	12	0.23	267.00	18396.00	28000	20240625	-18.57	9780	20231023	133.13	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	9780	133.13	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
123	20241010	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	250	2	1.10	407803600	17837	61.12	22650	23000	22300	29400	15900	22650	22862.79	0.70	0	-490	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2202	85.77	1.24	12	0.19	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9780	134.15	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
124	20241010	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	250	2	1.10	300893750	13171	45.13	22650	23000	22300	29400	15900	22650	22845.17	0.70	0	-427	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2202	85.77	1.24	12	0.14	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9780	134.15	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
125	20241010	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	150	2	0.66	212506450	9315	31.92	22650	23000	22300	29400	15900	22650	22813.36	0.70	0	-2007	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2192	85.39	1.24	12	0.10	267.00	18396.00	28000	20240625	-18.57	9780	20231023	133.13	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	9780	133.13	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
126	20241010	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	250	2	1.10	174440400	7650	26.21	22650	23000	22300	29400	15900	22650	22802.67	0.70	0	-1870	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2202	85.77	1.24	12	0.08	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9780	134.15	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
127	20241010	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	250	2	1.10	114639800	5036	17.26	22650	23000	22300	29400	15900	22650	22764.06	0.70	0	-1006	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2202	85.77	1.24	12	0.05	267.00	18396.00	28000	20240625	-18.21	9780	20231023	134.15	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	9780	134.15	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
128	20241010	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-50	5	-0.22	26825200	1191	4.08	22650	22800	22300	29400	15900	22650	22523.26	0.70	0	-217	23316	22982	22516	22182	21716	23150	22350	49	6750	500	14940	50	1	9615733	2173	84.64	1.23	12	0.01	267.00	18396.00	28000	20240625	-19.29	9780	20231023	131.08	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	9780	131.08	20231023	0.30	N	101930	500	49 억		67169	N	N	0	N	00	N
129	20241008	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	250	2	1.12	657188600	29175	100.50	22450	22850	22050	29100	15700	22400	22525.53	0.57	0	12460	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2178	84.83	1.23	12	0.30	267.00	18396.00	28000	20240625	-19.11	9780	20231023	131.60	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	9780	131.60	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
130	20241008	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	100	2	0.45	640269600	28424	97.91	22450	22850	22050	29100	15700	22400	22525.67	0.57	0	12713	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2164	84.27	1.22	12	0.30	267.00	18396.00	28000	20240625	-19.64	9780	20231023	130.06	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	9780	130.06	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
131	20241008	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	50	2	0.22	575927400	25570	88.08	22450	22850	22050	29100	15700	22400	22523.56	0.57	0	12501	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2159	84.08	1.22	12	0.27	267.00	18396.00	28000	20240625	-19.82	9780	20231023	129.55	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	9780	129.55	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
132	20241008	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	100	2	0.45	549868800	24413	84.10	22450	22850	22050	29100	15700	22400	22523.61	0.57	0	12633	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2164	84.27	1.22	12	0.25	267.00	18396.00	28000	20240625	-19.64	9780	20231023	130.06	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	9780	130.06	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
133	20241008	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	250	2	1.12	479476650	21296	73.36	22450	22850	22050	29100	15700	22400	22514.87	0.57	0	12338	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2178	84.83	1.23	12	0.22	267.00	18396.00	28000	20240625	-19.11	9780	20231023	131.60	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	9780	131.60	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
134	20241008	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	50	2	0.22	419197600	18616	64.13	22450	22850	22050	29100	15700	22400	22518.13	0.57	0	10944	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2159	84.08	1.22	12	0.19	267.00	18396.00	28000	20240625	-19.82	9780	20231023	129.55	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	9780	129.55	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
135	20241008	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	150	2	0.67	370540400	16450	56.67	22450	22850	22050	29100	15700	22400	22525.25	0.57	0	10824	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2168	84.46	1.23	12	0.17	267.00	18396.00	28000	20240625	-19.46	9780	20231023	130.57	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	9780	130.57	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
136	20241008	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-50	5	-0.22	23117500	1033	3.56	22450	22500	22050	29100	15700	22400	22378.99	0.57	0	277	23000	22700	22200	21900	21400	22850	22050	49	6700	500	14780	50	1	9615733	2149	83.71	1.21	12	0.01	267.00	18396.00	28000	20240625	-20.18	9780	20231023	128.53	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	9780	128.53	20231023	0.28	N	101930	500	49 억		54709	N	N	0	N	00	N
137	20241007	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	350	2	1.59	642875550	29030	84.90	22300	22500	21700	28650	15450	22050	22144.82	0.58	0	-361	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2154	83.90	1.22	12	0.30	267.00	18396.00	28000	20240625	-20.00	9780	20231023	129.04	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	9780	129.04	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
138	20241007	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	400	2	1.81	609815150	27550	80.57	22300	22500	21700	28650	15450	22050	22134.85	0.58	0	-758	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2159	84.08	1.22	12	0.29	267.00	18396.00	28000	20240625	-19.82	9780	20231023	129.55	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	9780	129.55	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
139	20241007	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	300	2	1.36	515661550	23339	68.26	22300	22500	21700	28650	15450	22050	22094.41	0.58	0	-2324	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2149	83.71	1.21	12	0.24	267.00	18396.00	28000	20240625	-20.18	9780	20231023	128.53	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	9780	128.53	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
140	20241007	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	250	2	1.13	425017250	19288	56.41	22300	22300	21700	28650	15450	22050	22035.32	0.58	0	-2093	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2144	83.52	1.21	12	0.20	267.00	18396.00	28000	20240625	-20.36	9780	20231023	128.02	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	9780	128.02	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
141	20241007	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-100	5	-0.45	305617400	13896	40.64	22300	22300	21700	28650	15450	22050	21993.19	0.58	0	-4052	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2111	82.21	1.19	12	0.14	267.00	18396.00	28000	20240625	-21.61	9780	20231023	124.44	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	9780	124.44	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
142	20241007	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-200	5	-0.91	249702800	11363	33.23	22300	22300	21700	28650	15450	22050	21975.08	0.58	0	-3482	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2101	81.84	1.19	12	0.12	267.00	18396.00	28000	20240625	-21.96	9780	20231023	123.42	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	9780	123.42	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
143	20241007	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-50	5	-0.23	137423150	6252	18.28	22300	22300	21700	28650	15450	22050	21980.67	0.58	0	-3371	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2115	82.40	1.20	12	0.07	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
144	20241007	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-150	5	-0.68	46285450	2094	6.12	22300	22300	21800	28650	15450	22050	22103.84	0.58	0	-1282	22683	22366	21733	21416	20783	22525	21575	49	6600	500	14550	50	1	9615733	2106	82.02	1.19	12	0.02	267.00	18396.00	28000	20240625	-21.79	9780	20231023	123.93	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	9780	123.93	20231023	0.28	N	101930	500	49 억		55376	N	N	0	N	00	N
145	20241004	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	900	2	4.26	742198300	34123	204.10	21100	22050	21100	27450	14850	21150	21750.66	0.53	0	4346	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2120	82.58	1.20	12	0.35	267.00	18396.00	28000	20240625	-21.25	9780	20231023	125.46	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	9780	125.46	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
146	20241004	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	850	2	4.02	693060600	31883	190.70	21100	22050	21100	27450	14850	21150	21737.62	0.53	0	3302	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2115	82.40	1.20	12	0.33	267.00	18396.00	28000	20240625	-21.43	9780	20231023	124.95	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	9780	124.95	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
147	20241004	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	600	2	2.84	497679450	22965	137.36	21100	22050	21100	27450	14850	21150	21671.21	0.53	0	1450	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2091	81.46	1.18	12	0.24	267.00	18396.00	28000	20240625	-22.32	9780	20231023	122.39	28000	-22.32	20240625	10300	111.17	20240131	28000	-22.32	20240625	9780	122.39	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
148	20241004	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	550	2	2.60	337735150	15645	93.58	21100	21950	21100	27450	14850	21150	21587.42	0.53	0	-167	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2087	81.27	1.18	12	0.16	267.00	18396.00	28000	20240625	-22.50	9780	20231023	121.88	28000	-22.50	20240625	10300	110.68	20240131	28000	-22.50	20240625	9780	121.88	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
149	20241004	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	500	2	2.36	285974550	13254	79.28	21100	21950	21100	27450	14850	21150	21576.47	0.53	0	-111	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2082	81.09	1.18	12	0.14	267.00	18396.00	28000	20240625	-22.68	9780	20231023	121.37	28000	-22.68	20240625	10300	110.19	20240131	28000	-22.68	20240625	9780	121.37	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
150	20241004	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	500	2	2.36	220402350	10227	61.17	21100	21950	21100	27450	14850	21150	21551.03	0.53	0	-657	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2082	81.09	1.18	12	0.11	267.00	18396.00	28000	20240625	-22.68	9780	20231023	121.37	28000	-22.68	20240625	10300	110.19	20240131	28000	-22.68	20240625	9780	121.37	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
151	20241004	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	400	2	1.89	106934550	5010	29.97	21100	21600	21100	27450	14850	21150	21344.22	0.53	0	-187	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2072	80.71	1.17	12	0.05	267.00	18396.00	28000	20240625	-23.04	9780	20231023	120.35	28000	-23.04	20240625	10300	109.22	20240131	28000	-23.04	20240625	9780	120.35	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
152	20241004	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	50	2	0.24	10053800	474	2.84	21100	21600	21100	27450	14850	21150	21210.55	0.53	0	148	21983	21566	21083	20666	20183	21775	20875	49	6300	500	13950	50	1	9615733	2039	79.40	1.15	12	0.00	267.00	18396.00	28000	20240625	-24.29	9780	20231023	116.77	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	9780	116.77	20231023	0.28	N	101930	500	49 억		50958	N	N	0	N	00	N
153	20241002	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	500	2	2.42	346008550	16403	106.23	21050	21500	20600	26800	14500	20650	21094.22	0.51	0	2153	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2034	79.21	1.15	12	0.17	267.00	18396.00	28000	20240625	-24.46	9780	20231023	116.26	28000	-24.46	20240625	10300	105.34	20240131	28000	-24.46	20240625	9780	116.26	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
154	20241002	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	450	2	2.18	301974150	14322	92.75	21050	21500	20600	26800	14500	20650	21084.64	0.51	0	1185	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2029	79.03	1.15	12	0.15	267.00	18396.00	28000	20240625	-24.64	9780	20231023	115.75	28000	-24.64	20240625	10300	104.85	20240131	28000	-24.64	20240625	9780	115.75	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
155	20241002	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	550	2	2.66	280785450	13321	86.27	21050	21500	20600	26800	14500	20650	21078.41	0.51	0	1178	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2039	79.40	1.15	12	0.14	267.00	18396.00	28000	20240625	-24.29	9780	20231023	116.77	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	9780	116.77	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
156	20241002	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	700	2	3.39	244974150	11633	75.34	21050	21500	20600	26800	14500	20650	21058.55	0.51	0	1083	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2053	79.96	1.16	12	0.12	267.00	18396.00	28000	20240625	-23.75	9780	20231023	118.30	28000	-23.75	20240625	10300	107.28	20240131	28000	-23.75	20240625	9780	118.30	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
157	20241002	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21050	400	2	1.94	196041050	9327	60.40	21050	21500	20600	26800	14500	20650	21018.66	0.51	0	492	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2024	78.84	1.14	12	0.10	267.00	18396.00	28000	20240625	-24.82	9780	20231023	115.24	28000	-24.82	20240625	10300	104.37	20240131	28000	-24.82	20240625	9780	115.24	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
158	20241002	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	600	2	2.91	113084450	5431	35.17	21050	21250	20600	26800	14500	20650	20822.03	0.51	0	262	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2043	79.59	1.16	12	0.06	267.00	18396.00	28000	20240625	-24.11	9780	20231023	117.28	28000	-24.11	20240625	10300	106.31	20240131	28000	-24.11	20240625	9780	117.28	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
159	20241002	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	250	2	1.21	41888300	2020	13.08	21050	21050	20600	26800	14500	20650	20736.78	0.51	0	-267	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2010	78.28	1.14	12	0.02	267.00	18396.00	28000	20240625	-25.36	9780	20231023	113.70	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9780	113.70	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N
160	20241002	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	200	2	0.97	13965250	674	4.37	21050	21050	20650	26800	14500	20650	20719.96	0.51	0	-498	21250	20950	20700	20400	20150	20825	20275	49	6150	500	13620	50	1	9615733	2005	78.09	1.13	12	0.01	267.00	18396.00	28000	20240625	-25.54	9780	20231023	113.19	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9780	113.19	20231023	0.28	N	101930	500	49 억		48884	N	N	0	N	00	N