KissMeData/019540/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	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	60	2	1.47	55901270	13644	67.36	4240	4240	4020	5310	2860	4085	4096.42	2.51	0	-4880	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	560	1.73	0.45	12	0.10	2390.00	9263.00	6110	20240308	-32.16	3525	20231227	17.59	6110	-32.16	20240308	3580	15.78	20240119	6110	-32.16	20240308	3525	17.59	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
3	20241031	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	55	2	1.35	44926220	10995	54.28	4240	4240	4020	5310	2860	4085	4086.07	2.51	0	-3970	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	559	1.73	0.45	12	0.08	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
4	20241031	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	10	2	0.24	32716360	8018	39.58	4240	4240	4020	5310	2860	4085	4080.31	2.51	0	-4582	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	553	1.71	0.44	12	0.06	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
5	20241031	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	5	2	0.12	29372470	7201	35.55	4240	4240	4020	5310	2860	4085	4078.86	2.51	0	-4577	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	553	1.71	0.44	12	0.05	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
6	20241031	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-10	5	-0.24	28423910	6969	34.40	4240	4240	4020	5310	2860	4085	4078.53	2.51	0	-4577	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	551	1.71	0.44	12	0.05	2390.00	9263.00	6110	20240308	-33.31	3525	20231227	15.60	6110	-33.31	20240308	3580	13.83	20240119	6110	-33.31	20240308	3525	15.60	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
7	20241031	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	10	2	0.24	19384645	4756	23.48	4240	4240	4020	5310	2860	4085	4075.63	2.51	0	-2787	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	553	1.71	0.44	12	0.04	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
8	20241031	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-5	5	-0.12	15578055	3822	18.87	4240	4240	4020	5310	2860	4085	4075.65	2.51	0	-2387	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	551	1.71	0.44	12	0.03	2390.00	9263.00	6110	20240308	-33.22	3525	20231227	15.74	6110	-33.22	20240308	3580	13.97	20240119	6110	-33.22	20240308	3525	15.74	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
9	20241031	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	5	2	0.12	2095225	501	2.47	4240	4240	4090	5310	2860	4085	4206.00	2.51	0	-127	4158	4121	4103	4066	4048	4112	4057	68	1225	500	2940	5	1	13513500	553	1.71	0.44	12	0.00	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.35	N	019540	500	67 억		339741	N	N	0	N	00	N
10	20241030	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-10	5	-0.24	83162520	20250	119.24	4140	4140	4085	5320	2870	4095	4107.86	2.53	0	-2072	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	552	1.71	0.44	12	0.15	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
11	20241030	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	73844905	17972	105.82	4140	4140	4085	5320	2870	4095	4110.31	2.53	0	-1416	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	554	1.72	0.44	12	0.13	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
12	20241030	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	66543020	16187	95.31	4140	4140	4100	5320	2870	4095	4112.73	2.53	0	-1178	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	554	1.72	0.44	12	0.12	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
13	20241030	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	15	2	0.37	50534795	12286	72.34	4140	4140	4100	5320	2870	4095	4116.08	2.53	0	-797	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	555	1.72	0.44	12	0.09	2390.00	9263.00	6110	20240308	-32.73	3525	20231227	16.60	6110	-32.73	20240308	3580	14.80	20240119	6110	-32.73	20240308	3525	16.60	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
14	20241030	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	25	2	0.61	37474950	9116	53.68	4140	4140	4100	5320	2870	4095	4114.48	2.53	0	-783	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	557	1.72	0.44	12	0.07	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
15	20241030	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	35	2	0.85	30616875	7447	43.85	4140	4140	4100	5320	2870	4095	4116.04	2.53	0	-783	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	558	1.73	0.45	12	0.06	2390.00	9263.00	6110	20240308	-32.41	3525	20231227	17.16	6110	-32.41	20240308	3580	15.36	20240119	6110	-32.41	20240308	3525	17.16	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
16	20241030	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	15	2	0.37	27238405	6625	39.01	4140	4140	4100	5320	2870	4095	4117.03	2.53	0	-838	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	555	1.72	0.44	12	0.05	2390.00	9263.00	6110	20240308	-32.73	3525	20231227	16.60	6110	-32.73	20240308	3580	14.80	20240119	6110	-32.73	20240308	3525	16.60	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
17	20241030	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	14397905	3502	20.62	4140	4140	4100	5320	2870	4095	4126.33	2.53	0	-256	4201	4147	4111	4057	4021	4130	4040	68	1225	500	2940	5	1	13513500	554	1.72	0.44	12	0.03	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.35	N	019540	500	67 억		341806	N	N	0	N	00	N
18	20241029	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-20	5	-0.49	69809650	16980	48.13	4140	4165	4075	5340	2885	4115	4111.27	2.56	0	-4514	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	553	1.71	0.44	12	0.13	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
19	20241029	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	0	3	0.00	62165350	15114	42.84	4140	4165	4075	5340	2885	4115	4113.09	2.56	0	-4280	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	556	1.72	0.44	12	0.11	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
20	20241029	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-25	5	-0.61	60948935	14818	42.00	4140	4165	4075	5340	2885	4115	4113.16	2.56	0	-4257	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	553	1.71	0.44	12	0.11	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
21	20241029	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	15	2	0.36	49203575	11955	33.89	4140	4165	4075	5340	2885	4115	4115.74	2.56	0	-3843	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	558	1.73	0.45	12	0.09	2390.00	9263.00	6110	20240308	-32.41	3525	20231227	17.16	6110	-32.41	20240308	3580	15.36	20240119	6110	-32.41	20240308	3525	17.16	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
22	20241029	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	5	2	0.12	48024170	11669	33.08	4140	4165	4075	5340	2885	4115	4115.54	2.56	0	-3769	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	557	1.72	0.44	12	0.09	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
23	20241029	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	5	2	0.12	46271065	11242	31.87	4140	4165	4075	5340	2885	4115	4115.92	2.56	0	-3740	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	557	1.72	0.44	12	0.08	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
24	20241029	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	10	2	0.24	29084645	7065	20.03	4140	4165	4075	5340	2885	4115	4116.75	2.56	0	-3132	4351	4232	4166	4047	3981	4200	4015	68	1225	500	2960	5	1	13513500	557	1.73	0.45	12	0.05	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.36	N	019540	500	67 억		346302	N	N	0	N	00	N
25	20241028	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-95	5	-2.26	145729955	35222	182.00	4280	4285	4100	5470	2950	4210	4137.69	2.57	0	-1423	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	556	1.72	0.44	12	0.26	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
26	20241028	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-90	5	-2.14	135813830	32813	169.55	4280	4285	4100	5470	2950	4210	4139.02	2.57	0	-829	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	557	1.72	0.44	12	0.24	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
27	20241028	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-95	5	-2.26	129882575	31372	162.10	4280	4285	4100	5470	2950	4210	4140.07	2.57	0	-52	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	556	1.72	0.44	12	0.23	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
28	20241028	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-95	5	-2.26	119710040	28904	149.35	4280	4285	4100	5470	2950	4210	4141.63	2.57	0	1283	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	556	1.72	0.44	12	0.21	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
29	20241028	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-80	5	-1.90	100858945	24330	125.72	4280	4285	4100	5470	2950	4210	4145.45	2.57	0	2198	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	558	1.73	0.45	12	0.18	2390.00	9263.00	6110	20240308	-32.41	3525	20231227	17.16	6110	-32.41	20240308	3580	15.36	20240119	6110	-32.41	20240308	3525	17.16	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
30	20241028	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-85	5	-2.02	79464295	19132	98.86	4280	4285	4120	5470	2950	4210	4153.46	2.57	0	3023	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	557	1.73	0.45	12	0.14	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
31	20241028	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-25	5	-0.59	34305960	8228	42.52	4280	4285	4155	5470	2950	4210	4169.40	2.57	0	2235	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	566	1.75	0.45	12	0.06	2390.00	9263.00	6110	20240308	-31.51	3525	20231227	18.72	6110	-31.51	20240308	3580	16.90	20240119	6110	-31.51	20240308	3525	18.72	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
32	20241028	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	10	2	0.24	1510830	356	1.84	4280	4285	4210	5470	2950	4210	4244.29	2.57	0	-21	4296	4252	4191	4147	4086	4275	4170	68	1260	500	3030	5	1	13513500	570	1.77	0.46	12	0.00	2390.00	9263.00	6110	20240308	-30.93	3525	20231227	19.72	6110	-30.93	20240308	3580	17.88	20240119	6110	-30.93	20240308	3525	19.72	20231227	0.36	N	019540	500	67 억		347714	N	N	0	N	00	N
33	20241025	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	15	2	0.36	80776485	19292	50.11	4185	4235	4130	5450	2940	4195	4187.01	2.61	0	-5761	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	569	1.76	0.45	12	0.14	2390.00	9263.00	6110	20240308	-31.10	3525	20231227	19.43	6110	-31.10	20240308	3580	17.60	20240119	6110	-31.10	20240308	3525	19.43	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
34	20241025	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-20	5	-0.48	73831725	17637	45.81	4185	4235	4130	5450	2940	4195	4186.14	2.61	0	-4975	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	564	1.75	0.45	12	0.13	2390.00	9263.00	6110	20240308	-31.67	3525	20231227	18.44	6110	-31.67	20240308	3580	16.62	20240119	6110	-31.67	20240308	3525	18.44	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
35	20241025	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-25	5	-0.60	71965505	17189	44.64	4185	4235	4130	5450	2940	4195	4186.67	2.61	0	-4636	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	564	1.74	0.45	12	0.13	2390.00	9263.00	6110	20240308	-31.75	3525	20231227	18.30	6110	-31.75	20240308	3580	16.48	20240119	6110	-31.75	20240308	3525	18.30	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
36	20241025	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-50	5	-1.19	54749575	13088	33.99	4185	4235	4130	5450	2940	4195	4183.10	2.61	0	-4022	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	560	1.73	0.45	12	0.10	2390.00	9263.00	6110	20240308	-32.16	3525	20231227	17.59	6110	-32.16	20240308	3580	15.78	20240119	6110	-32.16	20240308	3525	17.59	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
37	20241025	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-65	5	-1.55	52438270	12531	32.55	4185	4235	4130	5450	2940	4195	4184.60	2.61	0	-3803	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	558	1.73	0.45	12	0.09	2390.00	9263.00	6110	20240308	-32.41	3525	20231227	17.16	6110	-32.41	20240308	3580	15.36	20240119	6110	-32.41	20240308	3525	17.16	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
38	20241025	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	5	2	0.12	24897505	5939	15.43	4185	4235	4165	5450	2940	4195	4192.16	2.61	0	-400	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	568	1.76	0.45	12	0.04	2390.00	9263.00	6110	20240308	-31.26	3525	20231227	19.15	6110	-31.26	20240308	3580	17.32	20240119	6110	-31.26	20240308	3525	19.15	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
39	20241025	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-5	5	-0.12	21487990	5127	13.32	4185	4235	4165	5450	2940	4195	4191.07	2.61	0	-85	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	566	1.75	0.45	12	0.04	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
40	20241025	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	35	2	0.83	4252320	1014	2.63	4185	4230	4185	5450	2940	4195	4193.47	2.61	0	-214	4431	4312	4181	4062	3931	4372	4122	68	1255	500	3020	5	1	13513500	572	1.77	0.46	12	0.01	2390.00	9263.00	6110	20240308	-30.77	3525	20231227	20.00	6110	-30.77	20240308	3580	18.16	20240119	6110	-30.77	20240308	3525	20.00	20231227	0.36	N	019540	500	67 억		353358	N	N	0	N	00	N
41	20241024	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	70	2	1.70	160807465	38490	172.34	4090	4300	4050	5360	2890	4125	4178.09	2.70	0	-11506	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	567	1.76	0.45	12	0.28	2390.00	9263.00	6110	20240308	-31.34	3525	20231227	19.01	6110	-31.34	20240308	3580	17.18	20240119	6110	-31.34	20240308	3525	19.01	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
42	20241024	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	5	2	0.12	158613160	37965	169.99	4090	4300	4050	5360	2890	4125	4178.06	2.70	0	-11413	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	558	1.73	0.45	12	0.28	2390.00	9263.00	6110	20240308	-32.41	3525	20231227	17.16	6110	-32.41	20240308	3580	15.36	20240119	6110	-32.41	20240308	3525	17.16	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
43	20241024	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	10	2	0.24	146951000	35141	157.34	4090	4300	4050	5360	2890	4125	4181.97	2.70	0	-11020	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	559	1.73	0.45	12	0.26	2390.00	9263.00	6110	20240308	-32.32	3525	20231227	17.30	6110	-32.32	20240308	3580	15.50	20240119	6110	-32.32	20240308	3525	17.30	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
44	20241024	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	25	2	0.61	112099495	26740	119.73	4090	4300	4050	5360	2890	4125	4192.54	2.70	0	-11644	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	561	1.74	0.45	12	0.20	2390.00	9263.00	6110	20240308	-32.08	3525	20231227	17.73	6110	-32.08	20240308	3580	15.92	20240119	6110	-32.08	20240308	3525	17.73	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
45	20241024	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	30	2	0.73	110562385	26370	118.07	4090	4300	4050	5360	2890	4125	4193.08	2.70	0	-11452	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	561	1.74	0.45	12	0.20	2390.00	9263.00	6110	20240308	-32.00	3525	20231227	17.87	6110	-32.00	20240308	3580	16.06	20240119	6110	-32.00	20240308	3525	17.87	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
46	20241024	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	70	2	1.70	94163305	22465	100.59	4090	4300	4050	5360	2890	4125	4191.95	2.70	0	-10735	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	567	1.76	0.45	12	0.17	2390.00	9263.00	6110	20240308	-31.34	3525	20231227	19.01	6110	-31.34	20240308	3580	17.18	20240119	6110	-31.34	20240308	3525	19.01	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
47	20241024	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	105	2	2.55	78614255	18749	83.95	4090	4300	4050	5360	2890	4125	4193.47	2.70	0	-9879	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	572	1.77	0.46	12	0.14	2390.00	9263.00	6110	20240308	-30.77	3525	20231227	20.00	6110	-30.77	20240308	3580	18.16	20240119	6110	-30.77	20240308	3525	20.00	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
48	20241024	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-55	5	-1.33	2612345	639	2.86	4090	4090	4070	5360	2890	4125	4078.50	2.70	0	-204	4191	4157	4091	4057	3991	4175	4075	68	1235	500	2970	5	1	13513500	550	1.70	0.44	12	0.00	2390.00	9263.00	6110	20240308	-33.39	3525	20231227	15.46	6110	-33.39	20240308	3580	13.69	20240119	6110	-33.39	20240308	3525	15.46	20231227	0.37	N	019540	500	67 억		365111	N	N	0	N	00	N
49	20241023	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	60	2	1.48	89233205	21879	65.86	4050	4125	4025	5280	2850	4065	4078.57	2.68	0	3408	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	557	1.73	0.45	12	0.16	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
50	20241023	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	25	2	0.62	84443195	20714	62.36	4050	4115	4025	5280	2850	4065	4076.70	2.68	0	3177	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	553	1.71	0.44	12	0.15	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
51	20241023	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	40	2	0.98	62256475	15293	46.04	4050	4110	4025	5280	2850	4065	4070.97	2.68	0	2332	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	555	1.72	0.44	12	0.11	2390.00	9263.00	6110	20240308	-32.82	3525	20231227	16.45	6110	-32.82	20240308	3580	14.66	20240119	6110	-32.82	20240308	3525	16.45	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
52	20241023	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	25	2	0.62	56395655	13865	41.74	4050	4105	4025	5280	2850	4065	4067.51	2.68	0	2164	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	553	1.71	0.44	12	0.10	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
53	20241023	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	39445500	9723	29.27	4050	4095	4025	5280	2850	4065	4056.81	2.68	0	1505	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	552	1.71	0.44	12	0.07	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
54	20241023	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	20	2	0.49	34757250	8574	25.81	4050	4095	4025	5280	2850	4065	4053.61	2.68	0	1505	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	552	1.71	0.44	12	0.06	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
55	20241023	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	10	2	0.25	32934530	8128	24.47	4050	4095	4025	5280	2850	4065	4051.76	2.68	0	1514	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	551	1.71	0.44	12	0.06	2390.00	9263.00	6110	20240308	-33.31	3525	20231227	15.60	6110	-33.31	20240308	3580	13.83	20240119	6110	-33.31	20240308	3525	15.60	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
56	20241023	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-5	5	-0.12	8108410	2006	6.04	4050	4065	4025	5280	2850	4065	4040.40	2.68	0	175	4351	4207	4126	3982	3901	4167	3942	68	1215	500	2920	5	1	13513500	549	1.70	0.44	12	0.01	2390.00	9263.00	6110	20240308	-33.55	3525	20231227	15.18	6110	-33.55	20240308	3580	13.41	20240119	6110	-33.55	20240308	3525	15.18	20231227	0.38	N	019540	500	67 억		361688	N	N	0	N	00	N
57	20241022	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-105	5	-2.52	136137135	32916	144.65	4180	4270	4045	5420	2920	4170	4135.67	2.74	0	-9269	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	549	1.70	0.44	12	0.24	2390.00	9263.00	6110	20240308	-33.47	3525	20231227	15.32	6110	-33.47	20240308	3580	13.55	20240119	6110	-33.47	20240308	3525	15.32	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
58	20241022	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-105	5	-2.52	128790965	31108	136.70	4180	4270	4045	5420	2920	4170	4139.91	2.74	0	-9133	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	549	1.70	0.44	12	0.23	2390.00	9263.00	6110	20240308	-33.47	3525	20231227	15.32	6110	-33.47	20240308	3580	13.55	20240119	6110	-33.47	20240308	3525	15.32	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
59	20241022	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-100	5	-2.40	117423295	28317	124.44	4180	4270	4045	5420	2920	4170	4146.56	2.74	0	-8158	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	550	1.70	0.44	12	0.21	2390.00	9263.00	6110	20240308	-33.39	3525	20231227	15.46	6110	-33.39	20240308	3580	13.69	20240119	6110	-33.39	20240308	3525	15.46	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
60	20241022	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-90	5	-2.16	111848635	26952	118.44	4180	4270	4045	5420	2920	4170	4149.75	2.74	0	-7247	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	551	1.71	0.44	12	0.20	2390.00	9263.00	6110	20240308	-33.22	3525	20231227	15.74	6110	-33.22	20240308	3580	13.97	20240119	6110	-33.22	20240308	3525	15.74	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
61	20241022	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-55	5	-1.32	104717790	25213	110.80	4180	4270	4045	5420	2920	4170	4153.18	2.74	0	-6857	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	556	1.72	0.44	12	0.19	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
62	20241022	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-50	5	-1.20	92331540	22205	97.58	4180	4270	4045	5420	2920	4170	4158.02	2.74	0	-5516	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	557	1.72	0.44	12	0.16	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
63	20241022	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	71780895	17205	75.61	4180	4270	4135	5420	2920	4170	4172.12	2.74	0	-3684	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	559	1.73	0.45	12	0.13	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
64	20241022	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	20	2	0.48	1576880	378	1.66	4180	4190	4170	5420	2920	4170	4173.97	2.74	0	-149	4256	4212	4146	4102	4036	4235	4125	68	1250	500	3000	5	1	13513500	566	1.75	0.45	12	0.00	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.39	N	019540	500	67 억		370895	N	N	0	N	00	N
65	20241021	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	55	2	1.34	93960315	22651	80.46	4080	4190	4080	5340	2885	4115	4148.44	2.78	0	-5966	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	564	1.74	0.45	12	0.17	2390.00	9263.00	6110	20240308	-31.75	3525	20231227	18.30	6110	-31.75	20240308	3580	16.48	20240119	6110	-31.75	20240308	3525	18.30	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
66	20241021	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	35	2	0.85	85524540	20626	73.26	4080	4190	4080	5340	2885	4115	4146.72	2.78	0	-5525	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	561	1.74	0.45	12	0.15	2390.00	9263.00	6110	20240308	-32.08	3525	20231227	17.73	6110	-32.08	20240308	3580	15.92	20240119	6110	-32.08	20240308	3525	17.73	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
67	20241021	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	30	2	0.73	76660055	18492	65.68	4080	4190	4080	5340	2885	4115	4145.88	2.78	0	-4982	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	560	1.73	0.45	12	0.14	2390.00	9263.00	6110	20240308	-32.16	3525	20231227	17.59	6110	-32.16	20240308	3580	15.78	20240119	6110	-32.16	20240308	3525	17.59	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
68	20241021	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	60	2	1.46	64047190	15465	54.93	4080	4190	4080	5340	2885	4115	4141.74	2.78	0	-2948	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	564	1.75	0.45	12	0.11	2390.00	9263.00	6110	20240308	-31.67	3525	20231227	18.44	6110	-31.67	20240308	3580	16.62	20240119	6110	-31.67	20240308	3525	18.44	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
69	20241021	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	70	2	1.70	52281415	12650	44.93	4080	4190	4080	5340	2885	4115	4133.18	2.78	0	-1923	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	566	1.75	0.45	12	0.09	2390.00	9263.00	6110	20240308	-31.51	3525	20231227	18.72	6110	-31.51	20240308	3580	16.90	20240119	6110	-31.51	20240308	3525	18.72	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
70	20241021	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	45	2	1.09	39542605	9601	34.10	4080	4160	4080	5340	2885	4115	4118.66	2.78	0	-1429	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	562	1.74	0.45	12	0.07	2390.00	9263.00	6110	20240308	-31.91	3525	20231227	18.01	6110	-31.91	20240308	3580	16.20	20240119	6110	-31.91	20240308	3525	18.01	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
71	20241021	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	40	2	0.97	29439620	7163	25.44	4080	4155	4080	5340	2885	4115	4109.83	2.78	0	-562	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	561	1.74	0.45	12	0.05	2390.00	9263.00	6110	20240308	-32.00	3525	20231227	17.87	6110	-32.00	20240308	3580	16.06	20240119	6110	-32.00	20240308	3525	17.87	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
72	20241021	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-35	5	-0.85	924335	225	0.80	4080	4080	4080	5340	2885	4115	4080.00	2.78	0	0	4381	4247	4156	4022	3931	4202	3977	68	1225	500	2960	5	1	13513500	551	1.71	0.44	12	0.00	2390.00	9263.00	6110	20240308	-33.22	3525	20231227	15.74	6110	-33.22	20240308	3580	13.97	20240119	6110	-33.22	20240308	3525	15.74	20231227	0.36	N	019540	500	67 억		375706	N	N	0	N	00	N
73	20241018	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-105	5	-2.49	115909350	28151	33.18	4290	4290	4065	5480	2955	4220	4117.09	2.85	0	-9881	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	556	1.72	0.44	12	0.21	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
74	20241018	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-140	5	-3.32	108853375	26431	31.16	4290	4290	4065	5480	2955	4220	4118.05	2.85	0	-9122	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	551	1.71	0.44	12	0.20	2390.00	9263.00	6110	20240308	-33.22	3525	20231227	15.74	6110	-33.22	20240308	3580	13.97	20240119	6110	-33.22	20240308	3525	15.74	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
75	20241018	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-130	5	-3.08	98256220	23838	28.10	4290	4290	4065	5480	2955	4220	4121.46	2.85	0	-8196	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	553	1.71	0.44	12	0.18	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
76	20241018	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-145	5	-3.44	90416995	21920	25.84	4290	4290	4065	5480	2955	4220	4124.47	2.85	0	-6904	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	551	1.71	0.44	12	0.16	2390.00	9263.00	6110	20240308	-33.31	3525	20231227	15.60	6110	-33.31	20240308	3580	13.83	20240119	6110	-33.31	20240308	3525	15.60	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
77	20241018	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-115	5	-2.73	69795525	16872	19.89	4290	4290	4085	5480	2955	4220	4136.32	2.85	0	-5709	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	555	1.72	0.44	12	0.12	2390.00	9263.00	6110	20240308	-32.82	3525	20231227	16.45	6110	-32.82	20240308	3580	14.66	20240119	6110	-32.82	20240308	3525	16.45	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
78	20241018	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-95	5	-2.25	55225865	13332	15.72	4290	4290	4085	5480	2955	4220	4141.82	2.85	0	-4502	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	557	1.73	0.45	12	0.10	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
79	20241018	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-110	5	-2.61	46451150	11203	13.21	4290	4290	4085	5480	2955	4220	4145.71	2.85	0	-3163	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	555	1.72	0.44	12	0.08	2390.00	9263.00	6110	20240308	-32.73	3525	20231227	16.60	6110	-32.73	20240308	3580	14.80	20240119	6110	-32.73	20240308	3525	16.60	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
80	20241018	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-20	5	-0.47	5992190	1415	1.67	4290	4290	4190	5480	2955	4220	4235.78	2.85	0	-1239	4513	4366	4228	4081	3943	4440	4155	68	1260	500	3030	5	1	13513500	568	1.76	0.45	12	0.01	2390.00	9263.00	6110	20240308	-31.26	3525	20231227	19.15	6110	-31.26	20240308	3580	17.32	20240119	6110	-31.26	20240308	3525	19.15	20231227	0.36	N	019540	500	67 억		385401	N	N	0	N	00	N
81	20241017	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	130	2	3.18	361417845	84833	453.07	4090	4375	4090	5310	2865	4090	4260.67	2.80	0	10063	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	570	1.77	0.46	12	0.63	2390.00	9263.00	6110	20240308	-30.93	3525	20231227	19.72	6110	-30.93	20240308	3580	17.88	20240119	6110	-30.93	20240308	3525	19.72	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
82	20241017	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	150	2	3.67	350418910	82232	439.18	4090	4375	4090	5310	2865	4090	4261.69	2.80	0	10279	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	573	1.77	0.46	12	0.61	2390.00	9263.00	6110	20240308	-30.61	3525	20231227	20.28	6110	-30.61	20240308	3580	18.44	20240119	6110	-30.61	20240308	3525	20.28	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
83	20241017	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	165	2	4.03	337612240	79218	423.08	4090	4375	4090	5310	2865	4090	4262.17	2.80	0	10486	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	575	1.78	0.46	12	0.59	2390.00	9263.00	6110	20240308	-30.36	3525	20231227	20.71	6110	-30.36	20240308	3580	18.85	20240119	6110	-30.36	20240308	3525	20.71	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
84	20241017	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	160	2	3.91	332865990	78105	417.14	4090	4375	4090	5310	2865	4090	4262.13	2.80	0	11118	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	574	1.78	0.46	12	0.58	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
85	20241017	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	205	2	5.01	296943985	69682	372.15	4090	4375	4090	5310	2865	4090	4261.82	2.80	0	13945	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	580	1.80	0.46	12	0.52	2390.00	9263.00	6110	20240308	-29.71	3525	20231227	21.84	6110	-29.71	20240308	3580	19.97	20240119	6110	-29.71	20240308	3525	21.84	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
86	20241017	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	220	2	5.38	276273745	64889	346.56	4090	4375	4090	5310	2865	4090	4258.06	2.80	0	12991	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	582	1.80	0.47	12	0.48	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
87	20241017	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	235	2	5.75	189589835	44850	239.53	4090	4350	4090	5310	2865	4090	4227.70	2.80	0	8125	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	584	1.81	0.47	12	0.33	2390.00	9263.00	6110	20240308	-29.21	3525	20231227	22.70	6110	-29.21	20240308	3580	20.81	20240119	6110	-29.21	20240308	3525	22.70	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
88	20241017	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	0	3	0.00	4012450	981	5.24	4090	4130	4090	5310	2865	4090	4090.20	2.80	0	-121	4193	4141	4088	4036	3983	4115	4010	68	1220	500	2940	5	1	13513500	553	1.71	0.44	12	0.01	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.37	N	019540	500	67 억		377852	N	N	0	N	00	N
89	20241016	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-50	5	-1.21	76353910	18723	75.03	4140	4140	4035	5380	2900	4140	4077.33	2.81	0	-2231	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	553	1.71	0.44	12	0.14	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
90	20241016	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-45	5	-1.09	74924390	18374	73.63	4140	4140	4035	5380	2900	4140	4076.97	2.81	0	-2049	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	553	1.71	0.44	12	0.14	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
91	20241016	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-40	5	-0.97	58959360	14471	57.99	4140	4140	4035	5380	2900	4140	4073.27	2.81	0	-973	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	554	1.72	0.44	12	0.11	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
92	20241016	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-70	5	-1.69	57196600	14040	56.26	4140	4140	4035	5380	2900	4140	4072.75	2.81	0	-901	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	550	1.70	0.44	12	0.10	2390.00	9263.00	6110	20240308	-33.39	3525	20231227	15.46	6110	-33.39	20240308	3580	13.69	20240119	6110	-33.39	20240308	3525	15.46	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
93	20241016	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-55	5	-1.33	54260775	13319	53.37	4140	4140	4035	5380	2900	4140	4072.80	2.81	0	-921	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	552	1.71	0.44	12	0.10	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
94	20241016	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-60	5	-1.45	26805760	6543	26.22	4140	4140	4070	5380	2900	4140	4095.32	2.81	0	-1752	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	551	1.71	0.44	12	0.05	2390.00	9263.00	6110	20240308	-33.22	3525	20231227	15.74	6110	-33.22	20240308	3580	13.97	20240119	6110	-33.22	20240308	3525	15.74	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
95	20241016	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-30	5	-0.72	11893735	2896	11.60	4140	4140	4070	5380	2900	4140	4104.17	2.81	0	-1558	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	555	1.72	0.44	12	0.02	2390.00	9263.00	6110	20240308	-32.73	3525	20231227	16.60	6110	-32.73	20240308	3580	14.80	20240119	6110	-32.73	20240308	3525	16.60	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
96	20241016	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-25	5	-0.60	4528510	1096	4.39	4140	4140	4110	5380	2900	4140	4129.75	2.81	0	-797	4250	4195	4135	4080	4020	4197	4082	68	1240	500	2980	5	1	13513500	556	1.72	0.44	12	0.01	2390.00	9263.00	6110	20240308	-32.65	3525	20231227	16.74	6110	-32.65	20240308	3580	14.94	20240119	6110	-32.65	20240308	3525	16.74	20231227	0.37	N	019540	500	67 억		379638	N	N	0	N	00	N
97	20241015	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	102328610	24757	76.69	4140	4190	4075	5380	2900	4140	4133.30	2.89	0	-11763	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	559	1.73	0.45	12	0.18	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
98	20241015	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-65	5	-1.57	93353190	22578	69.94	4140	4190	4075	5380	2900	4140	4134.68	2.89	0	-11655	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	551	1.71	0.44	12	0.17	2390.00	9263.00	6110	20240308	-33.31	3525	20231227	15.60	6110	-33.31	20240308	3580	13.83	20240119	6110	-33.31	20240308	3525	15.60	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
99	20241015	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	70307310	16956	52.53	4140	4190	4100	5380	2900	4140	4146.48	2.89	0	-10796	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	557	1.72	0.44	12	0.13	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
100	20241015	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	67588665	16297	50.49	4140	4190	4100	5380	2900	4140	4147.33	2.89	0	-10405	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	557	1.72	0.44	12	0.12	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
101	20241015	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	64523505	15554	48.18	4140	4190	4100	5380	2900	4140	4148.39	2.89	0	-9671	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	559	1.73	0.45	12	0.12	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
102	20241015	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	10	2	0.24	55045985	13271	41.11	4140	4190	4100	5380	2900	4140	4147.88	2.89	0	-8427	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	561	1.74	0.45	12	0.10	2390.00	9263.00	6110	20240308	-32.08	3525	20231227	17.73	6110	-32.08	20240308	3580	15.92	20240119	6110	-32.08	20240308	3525	17.73	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
103	20241015	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-35	5	-0.85	43401765	10455	32.39	4140	4190	4105	5380	2900	4140	4151.36	2.89	0	-6809	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	555	1.72	0.44	12	0.08	2390.00	9263.00	6110	20240308	-32.82	3525	20231227	16.45	6110	-32.82	20240308	3580	14.66	20240119	6110	-32.82	20240308	3525	16.45	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
104	20241015	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	314640	76	0.24	4140	4140	4140	5380	2900	4140	4140.00	2.89	0	-16	4360	4250	4130	4020	3900	4190	3960	68	1240	500	2980	5	1	13513500	559	1.73	0.45	12	0.00	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		391077	N	N	0	N	00	N
105	20241014	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-20	5	-0.48	132454155	32280	139.92	4155	4240	4010	5400	2915	4160	4103.28	2.85	0	4159	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	559	1.73	0.45	12	0.24	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
106	20241014	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-55	5	-1.32	128726745	31377	136.00	4155	4240	4010	5400	2915	4160	4102.58	2.85	0	4608	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	555	1.72	0.44	12	0.23	2390.00	9263.00	6110	20240308	-32.82	3525	20231227	16.45	6110	-32.82	20240308	3580	14.66	20240119	6110	-32.82	20240308	3525	16.45	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
107	20241014	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-65	5	-1.56	127177025	30999	134.36	4155	4240	4010	5400	2915	4160	4102.61	2.85	0	4718	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	553	1.71	0.44	12	0.23	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
108	20241014	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-60	5	-1.44	126010530	30714	133.13	4155	4240	4010	5400	2915	4160	4102.70	2.85	0	4720	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	554	1.72	0.44	12	0.23	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
109	20241014	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-65	5	-1.56	96314895	23429	101.55	4155	4240	4010	5400	2915	4160	4110.92	2.85	0	1250	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	553	1.71	0.44	12	0.17	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
110	20241014	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-20	5	-0.48	41148290	9876	42.81	4155	4240	4130	5400	2915	4160	4166.50	2.85	0	-1046	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	559	1.73	0.45	12	0.07	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
111	20241014	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	5	2	0.12	30344770	7272	31.52	4155	4240	4135	5400	2915	4160	4172.83	2.85	0	334	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	563	1.74	0.45	12	0.05	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
112	20241014	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-25	5	-0.60	4037870	971	4.21	4155	4170	4135	5400	2915	4160	4158.46	2.85	0	-313	4256	4207	4156	4107	4056	4182	4082	68	1240	500	2990	5	1	13513500	559	1.73	0.45	12	0.01	2390.00	9263.00	6110	20240308	-32.32	3525	20231227	17.30	6110	-32.32	20240308	3580	15.50	20240119	6110	-32.32	20240308	3525	17.30	20231227	0.36	N	019540	500	67 억		385636	N	N	0	N	00	N
113	20241011	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-5	5	-0.12	94746980	22877	83.92	4165	4205	4105	5410	2920	4165	4140.88	2.87	0	-2140	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	562	1.74	0.45	12	0.17	2390.00	9263.00	6110	20240308	-31.91	3525	20231227	18.01	6110	-31.91	20240308	3580	16.20	20240119	6110	-31.91	20240308	3525	18.01	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
114	20241011	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-30	5	-0.72	89774440	21677	79.51	4165	4205	4105	5410	2920	4165	4140.74	2.87	0	-1605	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	559	1.73	0.45	12	0.16	2390.00	9263.00	6110	20240308	-32.32	3525	20231227	17.30	6110	-32.32	20240308	3580	15.50	20240119	6110	-32.32	20240308	3525	17.30	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
115	20241011	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-45	5	-1.08	81147825	19590	71.86	4165	4205	4105	5410	2920	4165	4141.53	2.87	0	-519	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	557	1.72	0.44	12	0.14	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
116	20241011	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-25	5	-0.60	77933765	18812	69.00	4165	4205	4105	5410	2920	4165	4141.98	2.87	0	-323	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	559	1.73	0.45	12	0.14	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
117	20241011	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-45	5	-1.08	68093335	16421	60.23	4165	4205	4110	5410	2920	4165	4145.97	2.87	0	-405	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	557	1.72	0.44	12	0.12	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
118	20241011	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	0	3	0.00	45462185	10950	40.17	4165	4205	4125	5410	2920	4165	4150.97	2.87	0	854	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	563	1.74	0.45	12	0.08	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
119	20241011	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-5	5	-0.12	34302135	8270	30.34	4165	4205	4125	5410	2920	4165	4146.32	2.87	0	1206	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	562	1.74	0.45	12	0.06	2390.00	9263.00	6110	20240308	-31.91	3525	20231227	18.01	6110	-31.91	20240308	3580	16.20	20240119	6110	-31.91	20240308	3525	18.01	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
120	20241011	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	0	3	0.00	3169975	761	2.79	4165	4205	4165	5410	2920	4165	4168.63	2.87	0	-1	4428	4296	4203	4071	3978	4250	4025	68	1245	500	2990	5	1	13513500	563	1.74	0.45	12	0.01	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.36	N	019540	500	67 억		387776	N	N	0	N	00	N
121	20241010	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-45	5	-1.07	114901655	27262	84.11	4290	4335	4110	5470	2950	4210	4214.73	2.88	0	-754	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	563	1.74	0.45	12	0.20	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
122	20241010	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-40	5	-0.95	109729010	26020	80.27	4290	4335	4110	5470	2950	4210	4217.13	2.88	0	-109	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	564	1.74	0.45	12	0.19	2390.00	9263.00	6110	20240308	-31.75	3525	20231227	18.30	6110	-31.75	20240308	3580	16.48	20240119	6110	-31.75	20240308	3525	18.30	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
123	20241010	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-40	5	-0.95	102227495	24221	74.72	4290	4335	4110	5470	2950	4210	4220.65	2.88	0	-8	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	564	1.74	0.45	12	0.18	2390.00	9263.00	6110	20240308	-31.75	3525	20231227	18.30	6110	-31.75	20240308	3580	16.48	20240119	6110	-31.75	20240308	3525	18.30	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
124	20241010	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	0	3	0.00	69917440	16486	50.86	4290	4335	4110	5470	2950	4210	4241.19	2.88	0	-244	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	569	1.76	0.45	12	0.12	2390.00	9263.00	6110	20240308	-31.10	3525	20231227	19.43	6110	-31.10	20240308	3580	17.60	20240119	6110	-31.10	20240308	3525	19.43	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
125	20241010	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	5	2	0.12	54502625	12831	39.58	4290	4335	4110	5470	2950	4210	4248.00	2.88	0	121	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	570	1.76	0.46	12	0.09	2390.00	9263.00	6110	20240308	-31.01	3525	20231227	19.57	6110	-31.01	20240308	3580	17.74	20240119	6110	-31.01	20240308	3525	19.57	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
126	20241010	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-20	5	-0.48	51102120	12021	37.09	4290	4335	4110	5470	2950	4210	4251.38	2.88	0	147	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	566	1.75	0.45	12	0.09	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
127	20241010	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	20	2	0.48	41731020	9780	30.17	4290	4335	4210	5470	2950	4210	4267.51	2.88	0	-372	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	572	1.77	0.46	12	0.07	2390.00	9263.00	6110	20240308	-30.77	3525	20231227	20.00	6110	-30.77	20240308	3580	18.16	20240119	6110	-30.77	20240308	3525	20.00	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
128	20241010	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	100	2	2.38	2569540	600	1.85	4290	4310	4290	5470	2950	4210	4295.54	2.88	0	158	4363	4286	4198	4121	4033	4242	4077	68	1260	500	3030	5	1	13513500	582	1.80	0.47	12	0.00	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.36	N	019540	500	67 억		388530	N	N	0	N	00	N
129	20241008	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-10	5	-0.24	134370080	32156	165.87	4260	4275	4110	5480	2955	4220	4178.40	2.92	0	-5358	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	569	1.76	0.45	12	0.24	2390.00	9263.00	6110	20240308	-31.10	3525	20231227	19.43	6110	-31.10	20240308	3580	17.60	20240119	6110	-31.10	20240308	3525	19.43	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
130	20241008	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	15	2	0.36	132475245	31708	163.56	4260	4275	4110	5480	2955	4220	4177.68	2.92	0	-5000	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	572	1.77	0.46	12	0.23	2390.00	9263.00	6110	20240308	-30.69	3525	20231227	20.14	6110	-30.69	20240308	3580	18.30	20240119	6110	-30.69	20240308	3525	20.14	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
131	20241008	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	30	2	0.71	127908155	30628	157.99	4260	4275	4110	5480	2955	4220	4175.86	2.92	0	-4619	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	574	1.78	0.46	12	0.23	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
132	20241008	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	0	3	0.00	118361800	28373	146.36	4260	4275	4110	5480	2955	4220	4171.25	2.92	0	-5088	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	570	1.77	0.46	12	0.21	2390.00	9263.00	6110	20240308	-30.93	3525	20231227	19.72	6110	-30.93	20240308	3580	17.88	20240119	6110	-30.93	20240308	3525	19.72	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
133	20241008	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	0	3	0.00	110242925	26461	136.50	4260	4275	4110	5480	2955	4220	4165.78	2.92	0	-4468	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	570	1.77	0.46	12	0.20	2390.00	9263.00	6110	20240308	-30.93	3525	20231227	19.72	6110	-30.93	20240308	3580	17.88	20240119	6110	-30.93	20240308	3525	19.72	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
134	20241008	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-55	5	-1.30	82374355	19872	102.51	4260	4260	4110	5480	2955	4220	4144.39	2.92	0	-3247	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	563	1.74	0.45	12	0.15	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
135	20241008	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-20	5	-0.47	22297100	5329	27.49	4260	4260	4150	5480	2955	4220	4182.52	2.92	0	-1254	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	568	1.76	0.45	12	0.04	2390.00	9263.00	6110	20240308	-31.26	3525	20231227	19.15	6110	-31.26	20240308	3580	17.32	20240119	6110	-31.26	20240308	3525	19.15	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
136	20241008	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-10	5	-0.24	2495570	591	3.05	4260	4260	4210	5480	2955	4220	4224.23	2.92	0	-128	4343	4281	4228	4166	4113	4312	4197	68	1260	500	3030	5	1	13513500	569	1.76	0.45	12	0.00	2390.00	9263.00	6110	20240308	-31.10	3525	20231227	19.43	6110	-31.10	20240308	3580	17.60	20240119	6110	-31.10	20240308	3525	19.43	20231227	0.44	N	019540	500	67 억		394192	N	N	0	N	00	N
137	20241007	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	25	2	0.60	81768070	19386	33.98	4195	4290	4175	5450	2940	4195	4217.88	2.95	0	-4217	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	570	1.77	0.46	12	0.14	2390.00	9263.00	6110	20240308	-30.93	3525	20231227	19.72	6110	-30.93	20240308	3580	17.88	20240119	6110	-30.93	20240308	3525	19.72	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
138	20241007	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-20	5	-0.48	72598495	17209	30.16	4195	4290	4175	5450	2940	4195	4218.64	2.95	0	-3361	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	564	1.75	0.45	12	0.13	2390.00	9263.00	6110	20240308	-31.67	3525	20231227	18.44	6110	-31.67	20240308	3580	16.62	20240119	6110	-31.67	20240308	3525	18.44	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
139	20241007	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	5	2	0.12	60117405	14233	24.95	4195	4290	4180	5450	2940	4195	4223.80	2.95	0	-3632	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	568	1.76	0.45	12	0.11	2390.00	9263.00	6110	20240308	-31.26	3525	20231227	19.15	6110	-31.26	20240308	3580	17.32	20240119	6110	-31.26	20240308	3525	19.15	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
140	20241007	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	20	2	0.48	53031055	12545	21.99	4195	4290	4190	5450	2940	4195	4227.27	2.95	0	-3570	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	570	1.76	0.46	12	0.09	2390.00	9263.00	6110	20240308	-31.01	3525	20231227	19.57	6110	-31.01	20240308	3580	17.74	20240119	6110	-31.01	20240308	3525	19.57	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
141	20241007	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	55	2	1.31	29526345	6964	12.21	4195	4290	4195	5450	2940	4195	4239.85	2.95	0	-1676	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	574	1.78	0.46	12	0.05	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
142	20241007	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	45	2	1.07	20969415	4945	8.67	4195	4290	4195	5450	2940	4195	4240.53	2.95	0	-1520	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	573	1.77	0.46	12	0.04	2390.00	9263.00	6110	20240308	-30.61	3525	20231227	20.28	6110	-30.61	20240308	3580	18.44	20240119	6110	-30.61	20240308	3525	20.28	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
143	20241007	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	80	2	1.91	13741010	3243	5.68	4195	4290	4195	5450	2940	4195	4237.13	2.95	0	-1232	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	578	1.79	0.46	12	0.02	2390.00	9263.00	6110	20240308	-30.03	3525	20231227	21.28	6110	-30.03	20240308	3580	19.41	20240119	6110	-30.03	20240308	3525	21.28	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
144	20241007	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	10	2	0.24	3188715	760	1.33	4195	4220	4195	5450	2940	4195	4195.68	2.95	0	-117	4468	4331	4163	4026	3858	4247	3942	68	1255	500	3020	5	1	13513500	568	1.76	0.45	12	0.01	2390.00	9263.00	6110	20240308	-31.18	3525	20231227	19.29	6110	-31.18	20240308	3580	17.46	20240119	6110	-31.18	20240308	3525	19.29	20231227	0.43	N	019540	500	67 억		398365	N	N	0	N	00	N
145	20241004	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-155	5	-3.56	239323725	57049	125.03	4250	4300	3995	5650	3045	4350	4192.30	2.90	0	6686	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	567	1.76	0.45	12	0.42	2390.00	9263.00	6110	20240308	-31.34	3525	20231227	19.01	6110	-31.34	20240308	3580	17.18	20240119	6110	-31.34	20240308	3525	19.01	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
146	20241004	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-110	5	-2.53	221080540	52716	115.53	4250	4300	3995	5650	3045	4350	4190.85	2.90	0	8221	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	573	1.77	0.46	12	0.39	2390.00	9263.00	6110	20240308	-30.61	3525	20231227	20.28	6110	-30.61	20240308	3580	18.44	20240119	6110	-30.61	20240308	3525	20.28	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
147	20241004	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-80	5	-1.84	219331580	52303	114.63	4250	4300	3995	5650	3045	4350	4190.49	2.90	0	8491	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	577	1.79	0.46	12	0.39	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
148	20241004	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-80	5	-1.84	200232385	47824	104.81	4250	4300	3995	5650	3045	4350	4183.45	2.90	0	9414	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	577	1.79	0.46	12	0.35	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
149	20241004	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-70	5	-1.61	196441605	46937	102.87	4250	4300	3995	5650	3045	4350	4181.71	2.90	0	9444	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	578	1.79	0.46	12	0.35	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
150	20241004	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-90	5	-2.07	190899135	45640	100.03	4250	4300	3995	5650	3045	4350	4179.05	2.90	0	9444	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	576	1.78	0.46	12	0.34	2390.00	9263.00	6110	20240308	-30.28	3525	20231227	20.85	6110	-30.28	20240308	3580	18.99	20240119	6110	-30.28	20240308	3525	20.85	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
151	20241004	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-120	5	-2.76	178127855	42634	93.44	4250	4300	3995	5650	3045	4350	4174.03	2.90	0	8962	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	572	1.77	0.46	12	0.32	2390.00	9263.00	6110	20240308	-30.77	3525	20231227	20.00	6110	-30.77	20240308	3580	18.16	20240119	6110	-30.77	20240308	3525	20.00	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
152	20241004	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-65	5	-1.49	22639435	5298	11.61	4250	4300	4250	5650	3045	4350	4255.80	2.90	0	464	4580	4465	4375	4260	4170	4420	4215	68	1300	500	3130	5	1	13513500	579	1.79	0.46	12	0.04	2390.00	9263.00	6110	20240308	-29.87	3525	20231227	21.56	6110	-29.87	20240308	3580	19.69	20240119	6110	-29.87	20240308	3525	21.56	20231227	0.43	N	019540	500	67 억		392229	N	N	0	N	00	N
153	20241002	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-105	5	-2.36	198113860	45628	291.98	4455	4490	4285	5790	3120	4455	4341.52	2.84	0	9127	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	588	1.82	0.47	12	0.34	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
154	20241002	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-140	5	-3.14	180687475	41586	266.12	4455	4490	4285	5790	3120	4455	4344.46	2.84	0	9550	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	583	1.81	0.47	12	0.31	2390.00	9263.00	6110	20240308	-29.38	3525	20231227	22.41	6110	-29.38	20240308	3580	20.53	20240119	6110	-29.38	20240308	3525	22.41	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
155	20241002	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-135	5	-3.03	155918765	35847	229.39	4455	4490	4285	5790	3120	4455	4349.07	2.84	0	9434	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	584	1.81	0.47	12	0.27	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
156	20241002	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-95	5	-2.13	120631255	27693	177.21	4455	4490	4285	5790	3120	4455	4355.42	2.84	0	9789	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	589	1.82	0.47	12	0.20	2390.00	9263.00	6110	20240308	-28.64	3525	20231227	23.69	6110	-28.64	20240308	3580	21.79	20240119	6110	-28.64	20240308	3525	23.69	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
157	20241002	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-100	5	-2.24	110082880	25268	161.69	4455	4490	4285	5790	3120	4455	4355.95	2.84	0	7709	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	589	1.82	0.47	12	0.19	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
158	20241002	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-85	5	-1.91	94671325	21744	139.14	4455	4490	4285	5790	3120	4455	4353.12	2.84	0	8736	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	591	1.83	0.47	12	0.16	2390.00	9263.00	6110	20240308	-28.48	3525	20231227	23.97	6110	-28.48	20240308	3580	22.07	20240119	6110	-28.48	20240308	3525	23.97	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
159	20241002	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-115	5	-2.58	57038345	13157	84.19	4455	4455	4285	5790	3120	4455	4333.66	2.84	0	7003	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	586	1.82	0.47	12	0.10	2390.00	9263.00	6110	20240308	-28.97	3525	20231227	23.12	6110	-28.97	20240308	3580	21.23	20240119	6110	-28.97	20240308	3525	23.12	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N
160	20241002	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-60	5	-1.35	8705865	1972	12.62	4455	4455	4395	5790	3120	4455	4410.99	2.84	0	-248	4748	4601	4488	4341	4228	4545	4285	68	1335	500	3200	5	1	13513500	594	1.84	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.07	3525	20231227	24.68	6110	-28.07	20240308	3580	22.77	20240119	6110	-28.07	20240308	3525	24.68	20231227	0.40	N	019540	500	67 억		383208	N	N	0	N	00	N