KissMeData/012860/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	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	10	2	0.56	114457763	64634	60.82	1777	1795	1741	2305	1243	1775	1770.86	1.66	0	-14174	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1307	14.06	0.64	12	0.09	127.00	2799.00	2445	20240521	-26.99	1466	20240805	21.76	2445	-26.99	20240521	1466	21.76	20240805	2445	-26.99	20240521	1466	21.76	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
3	20241031	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	8	2	0.45	110797795	62582	58.89	1777	1795	1741	2305	1243	1775	1770.44	1.66	0	-14018	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1306	14.04	0.64	12	0.09	127.00	2799.00	2445	20240521	-27.08	1466	20240805	21.62	2445	-27.08	20240521	1466	21.62	20240805	2445	-27.08	20240521	1466	21.62	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
4	20241031	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	8	2	0.45	103594155	58545	55.09	1777	1795	1741	2305	1243	1775	1769.48	1.66	0	-12723	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1306	14.04	0.64	12	0.08	127.00	2799.00	2445	20240521	-27.08	1466	20240805	21.62	2445	-27.08	20240521	1466	21.62	20240805	2445	-27.08	20240521	1466	21.62	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
5	20241031	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	15	2	0.85	90683726	51327	48.30	1777	1790	1741	2305	1243	1775	1766.78	1.66	0	-12087	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1311	14.09	0.64	12	0.07	127.00	2799.00	2445	20240521	-26.79	1466	20240805	22.10	2445	-26.79	20240521	1466	22.10	20240805	2445	-26.79	20240521	1466	22.10	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
6	20241031	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-1	5	-0.06	74298744	42128	39.64	1777	1777	1741	2305	1243	1775	1763.64	1.66	0	-13908	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1299	13.97	0.63	12	0.06	127.00	2799.00	2445	20240521	-27.44	1466	20240805	21.01	2445	-27.44	20240521	1466	21.01	20240805	2445	-27.44	20240521	1466	21.01	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
7	20241031	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-1	5	-0.06	60024332	34038	32.03	1777	1777	1741	2305	1243	1775	1763.45	1.66	0	-12149	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1299	13.97	0.63	12	0.05	127.00	2799.00	2445	20240521	-27.44	1466	20240805	21.01	2445	-27.44	20240521	1466	21.01	20240805	2445	-27.44	20240521	1466	21.01	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
8	20241031	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-8	5	-0.45	41475004	23556	22.16	1777	1777	1741	2305	1243	1775	1760.70	1.66	0	-4728	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1294	13.91	0.63	12	0.03	127.00	2799.00	2445	20240521	-27.73	1466	20240805	20.53	2445	-27.73	20240521	1466	20.53	20240805	2445	-27.73	20240521	1466	20.53	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
9	20241031	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	2	2	0.11	94181	53	0.05	1777	1777	1777	2305	1243	1775	1777.00	1.66	0	-13	1813	1793	1776	1756	1739	1804	1767	366	530	500	1310	1	1	73233457	1301	13.99	0.63	12	0.00	127.00	2799.00	2445	20240521	-27.32	1466	20240805	21.21	2445	-27.32	20240521	1466	21.21	20240805	2445	-27.32	20240521	1466	21.21	20240805	1.30	N	012860	500	366 억		1219077	N	N	0	N	00	N
10	20241030	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	17	2	0.97	188960905	106266	113.06	1770	1796	1759	2285	1231	1758	1778.19	1.68	0	-7335	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1300	13.98	0.63	12	0.15	127.00	2799.00	2445	20240521	-27.40	1466	20240805	21.08	2445	-27.40	20240521	1466	21.08	20240805	2445	-27.40	20240521	1466	21.08	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
11	20241030	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	23	2	1.31	179756991	101082	107.55	1770	1796	1759	2285	1231	1758	1778.33	1.68	0	-5706	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1304	14.02	0.64	12	0.14	127.00	2799.00	2445	20240521	-27.16	1466	20240805	21.49	2445	-27.16	20240521	1466	21.49	20240805	2445	-27.16	20240521	1466	21.49	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
12	20241030	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	26	2	1.48	169047079	95049	101.13	1770	1796	1759	2285	1231	1758	1778.53	1.68	0	-5122	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1306	14.05	0.64	12	0.13	127.00	2799.00	2445	20240521	-27.03	1466	20240805	21.69	2445	-27.03	20240521	1466	21.69	20240805	2445	-27.03	20240521	1466	21.69	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
13	20241030	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	20	2	1.14	142235813	80001	85.12	1770	1796	1759	2285	1231	1758	1777.93	1.68	0	-3596	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1302	14.00	0.64	12	0.11	127.00	2799.00	2445	20240521	-27.28	1466	20240805	21.28	2445	-27.28	20240521	1466	21.28	20240805	2445	-27.28	20240521	1466	21.28	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
14	20241030	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	25	2	1.42	136688606	76876	81.79	1770	1796	1759	2285	1231	1758	1778.04	1.68	0	-2689	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1306	14.04	0.64	12	0.10	127.00	2799.00	2445	20240521	-27.08	1466	20240805	21.62	2445	-27.08	20240521	1466	21.62	20240805	2445	-27.08	20240521	1466	21.62	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
15	20241030	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	22	2	1.25	110989722	62442	66.44	1770	1796	1759	2285	1231	1758	1777.49	1.68	0	582	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1304	14.02	0.64	12	0.09	127.00	2799.00	2445	20240521	-27.20	1466	20240805	21.42	2445	-27.20	20240521	1466	21.42	20240805	2445	-27.20	20240521	1466	21.42	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
16	20241030	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	9	2	0.51	22354699	12657	13.47	1770	1771	1759	2285	1231	1758	1766.19	1.68	0	-2227	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1294	13.91	0.63	12	0.02	127.00	2799.00	2445	20240521	-27.73	1466	20240805	20.53	2445	-27.73	20240521	1466	20.53	20240805	2445	-27.73	20240521	1466	20.53	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
17	20241030	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	12	2	0.68	2881331	1629	1.73	1770	1771	1760	2285	1231	1758	1768.77	1.68	0	-1148	1804	1781	1757	1734	1710	1769	1722	366	527	500	1300	1	1	73233457	1296	13.94	0.63	12	0.00	127.00	2799.00	2445	20240521	-27.61	1466	20240805	20.74	2445	-27.61	20240521	1466	20.74	20240805	2445	-27.61	20240521	1466	20.74	20240805	1.30	N	012860	500	366 억		1226872	N	N	0	N	00	N
18	20241029	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-13	5	-0.73	164728988	93767	242.51	1778	1780	1733	2300	1240	1771	1756.79	1.70	0	-20475	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1287	13.84	0.63	12	0.13	127.00	2799.00	2445	20240521	-28.10	1466	20240805	19.92	2445	-28.10	20240521	1466	19.92	20240805	2445	-28.10	20240521	1466	19.92	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
19	20241029	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	-19	5	-1.07	155431110	88471	228.81	1778	1780	1733	2300	1240	1771	1756.86	1.70	0	-20943	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1283	13.80	0.63	12	0.12	127.00	2799.00	2445	20240521	-28.34	1466	20240805	19.51	2445	-28.34	20240521	1466	19.51	20240805	2445	-28.34	20240521	1466	19.51	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
20	20241029	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	-12	5	-0.68	106789434	60582	156.68	1778	1780	1733	2300	1240	1771	1762.73	1.70	0	-17491	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1288	13.85	0.63	12	0.08	127.00	2799.00	2445	20240521	-28.06	1466	20240805	19.99	2445	-28.06	20240521	1466	19.99	20240805	2445	-28.06	20240521	1466	19.99	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
21	20241029	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-8	5	-0.45	102953242	58399	151.03	1778	1780	1733	2300	1240	1771	1762.93	1.70	0	-15427	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1291	13.88	0.63	12	0.08	127.00	2799.00	2445	20240521	-27.89	1466	20240805	20.26	2445	-27.89	20240521	1466	20.26	20240805	2445	-27.89	20240521	1466	20.26	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
22	20241029	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-17	5	-0.96	72376659	40958	105.93	1778	1780	1733	2300	1240	1771	1767.09	1.70	0	-12974	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1285	13.81	0.63	12	0.06	127.00	2799.00	2445	20240521	-28.26	1466	20240805	19.65	2445	-28.26	20240521	1466	19.65	20240805	2445	-28.26	20240521	1466	19.65	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
23	20241029	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	0	3	0.00	35333426	19914	51.50	1778	1780	1767	2300	1240	1771	1774.30	1.70	0	-8280	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1297	13.94	0.63	12	0.03	127.00	2799.00	2445	20240521	-27.57	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2445	-27.57	20240521	1466	20.80	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
24	20241029	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	4	2	0.23	21326013	12004	31.05	1778	1780	1767	2300	1240	1771	1776.58	1.70	0	-4139	1795	1783	1763	1751	1731	1789	1757	366	529	500	1310	1	1	73233457	1300	13.98	0.63	12	0.02	127.00	2799.00	2445	20240521	-27.40	1466	20240805	21.08	2445	-27.40	20240521	1466	21.08	20240805	2445	-27.40	20240521	1466	21.08	20240805	1.31	N	012860	500	366 억		1247545	N	N	0	N	00	N
25	20241028	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	21	2	1.20	67582197	38395	102.04	1745	1775	1743	2275	1225	1750	1760.18	1.69	0	12472	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1297	13.94	0.63	12	0.05	127.00	2799.00	2445	20240521	-27.57	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2445	-27.57	20240521	1466	20.80	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
26	20241028	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	21	2	1.20	64666927	36744	97.65	1745	1775	1743	2275	1225	1750	1759.93	1.69	0	12589	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1297	13.94	0.63	12	0.05	127.00	2799.00	2445	20240521	-27.57	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2445	-27.57	20240521	1466	20.80	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
27	20241028	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	20	2	1.14	61588191	35005	93.03	1745	1775	1743	2275	1225	1750	1759.41	1.69	0	12968	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1296	13.94	0.63	12	0.05	127.00	2799.00	2445	20240521	-27.61	1466	20240805	20.74	2445	-27.61	20240521	1466	20.74	20240805	2445	-27.61	20240521	1466	20.74	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
28	20241028	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	21	2	1.20	58961251	33519	89.08	1745	1775	1743	2275	1225	1750	1759.04	1.69	0	13018	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1297	13.94	0.63	12	0.05	127.00	2799.00	2445	20240521	-27.57	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2445	-27.57	20240521	1466	20.80	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
29	20241028	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	22	2	1.26	56389979	32065	85.22	1745	1775	1743	2275	1225	1750	1758.61	1.69	0	12133	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1298	13.95	0.63	12	0.04	127.00	2799.00	2445	20240521	-27.53	1466	20240805	20.87	2445	-27.53	20240521	1466	20.87	20240805	2445	-27.53	20240521	1466	20.87	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
30	20241028	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	21	2	1.20	54621975	31066	82.56	1745	1775	1743	2275	1225	1750	1758.26	1.69	0	12201	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1297	13.94	0.63	12	0.04	127.00	2799.00	2445	20240521	-27.57	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2445	-27.57	20240521	1466	20.80	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
31	20241028	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	11	2	0.63	33435504	19050	50.63	1745	1762	1743	2275	1225	1750	1755.14	1.69	0	8655	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1290	13.87	0.63	12	0.03	127.00	2799.00	2445	20240521	-27.98	1466	20240805	20.12	2445	-27.98	20240521	1466	20.12	20240805	2445	-27.98	20240521	1466	20.12	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
32	20241028	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-5	5	-0.29	6510736	3731	9.92	1745	1760	1743	2275	1225	1750	1745.04	1.69	0	1970	1768	1759	1752	1743	1736	1763	1747	366	525	500	1290	1	1	73233457	1278	13.74	0.62	12	0.01	127.00	2799.00	2445	20240521	-28.63	1466	20240805	19.03	2445	-28.63	20240521	1466	19.03	20240805	2445	-28.63	20240521	1466	19.03	20240805	1.31	N	012860	500	366 억		1235073	N	N	0	N	00	N
33	20241025	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	5	2	0.29	65904699	37618	58.76	1745	1761	1745	2265	1222	1745	1751.95	1.69	0	-1515	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1282	13.78	0.63	12	0.05	127.00	2799.00	2445	20240521	-28.43	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	2445	-28.43	20240521	1466	19.37	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
34	20241025	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	5	2	0.29	62663695	35766	55.87	1745	1761	1745	2265	1222	1745	1752.05	1.69	0	-2107	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1282	13.78	0.63	12	0.05	127.00	2799.00	2445	20240521	-28.43	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	2445	-28.43	20240521	1466	19.37	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
35	20241025	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	5	2	0.29	49476529	28233	44.10	1745	1761	1745	2265	1222	1745	1752.44	1.69	0	-3101	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1282	13.78	0.63	12	0.04	127.00	2799.00	2445	20240521	-28.43	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	2445	-28.43	20240521	1466	19.37	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
36	20241025	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	15	2	0.86	37626070	21464	33.53	1745	1761	1745	2265	1222	1745	1752.98	1.69	0	-1149	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1289	13.86	0.63	12	0.03	127.00	2799.00	2445	20240521	-28.02	1466	20240805	20.05	2445	-28.02	20240521	1466	20.05	20240805	2445	-28.02	20240521	1466	20.05	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
37	20241025	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	13	2	0.74	29071098	16599	25.93	1745	1758	1745	2265	1222	1745	1751.38	1.69	0	-1745	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1287	13.84	0.63	12	0.02	127.00	2799.00	2445	20240521	-28.10	1466	20240805	19.92	2445	-28.10	20240521	1466	19.92	20240805	2445	-28.10	20240521	1466	19.92	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
38	20241025	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	7	2	0.40	16367252	9353	14.61	1745	1757	1745	2265	1222	1745	1749.95	1.69	0	-1963	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1283	13.80	0.63	12	0.01	127.00	2799.00	2445	20240521	-28.34	1466	20240805	19.51	2445	-28.34	20240521	1466	19.51	20240805	2445	-28.34	20240521	1466	19.51	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
39	20241025	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	4	2	0.23	7953793	4547	7.10	1745	1757	1745	2265	1222	1745	1749.24	1.69	0	-930	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1281	13.77	0.62	12	0.01	127.00	2799.00	2445	20240521	-28.47	1466	20240805	19.30	2445	-28.47	20240521	1466	19.30	20240805	2445	-28.47	20240521	1466	19.30	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
40	20241025	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	11	2	0.63	924324	529	0.83	1745	1756	1745	2265	1222	1745	1747.30	1.69	0	-171	1771	1758	1751	1738	1731	1754	1734	366	520	500	1290	1	1	73233457	1286	13.83	0.63	12	0.00	127.00	2799.00	2445	20240521	-28.18	1466	20240805	19.78	2445	-28.18	20240521	1466	19.78	20240805	2445	-28.18	20240521	1466	19.78	20240805	1.31	N	012860	500	366 억		1236591	N	N	0	N	00	N
41	20241024	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-14	5	-0.80	111747290	63912	84.63	1759	1764	1744	2285	1232	1759	1748.46	1.71	0	-13628	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1278	13.74	0.62	12	0.09	127.00	2799.00	2445	20240521	-28.63	1466	20240805	19.03	2445	-28.63	20240521	1466	19.03	20240805	2445	-28.63	20240521	1466	19.03	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
42	20241024	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	-12	5	-0.68	93050320	53200	70.44	1759	1764	1744	2285	1232	1759	1749.07	1.71	0	-13346	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1279	13.76	0.62	12	0.07	127.00	2799.00	2445	20240521	-28.55	1466	20240805	19.17	2445	-28.55	20240521	1466	19.17	20240805	2445	-28.55	20240521	1466	19.17	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
43	20241024	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	-12	5	-0.68	59610474	34056	45.09	1759	1764	1744	2285	1232	1759	1750.37	1.71	0	-7105	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1279	13.76	0.62	12	0.05	127.00	2799.00	2445	20240521	-28.55	1466	20240805	19.17	2445	-28.55	20240521	1466	19.17	20240805	2445	-28.55	20240521	1466	19.17	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
44	20241024	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-10	5	-0.57	33267342	19002	25.16	1759	1764	1744	2285	1232	1759	1750.73	1.71	0	-3454	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1281	13.77	0.62	12	0.03	127.00	2799.00	2445	20240521	-28.47	1466	20240805	19.30	2445	-28.47	20240521	1466	19.30	20240805	2445	-28.47	20240521	1466	19.30	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
45	20241024	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	-7	5	-0.40	22475366	12835	17.00	1759	1764	1744	2285	1232	1759	1751.10	1.71	0	-3998	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1283	13.80	0.63	12	0.02	127.00	2799.00	2445	20240521	-28.34	1466	20240805	19.51	2445	-28.34	20240521	1466	19.51	20240805	2445	-28.34	20240521	1466	19.51	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
46	20241024	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	-8	5	-0.45	19858195	11341	15.02	1759	1764	1744	2285	1232	1759	1751.01	1.71	0	-4112	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1282	13.79	0.63	12	0.02	127.00	2799.00	2445	20240521	-28.38	1466	20240805	19.44	2445	-28.38	20240521	1466	19.44	20240805	2445	-28.38	20240521	1466	19.44	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
47	20241024	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	1	2	0.06	13393987	7649	10.13	1759	1764	1744	2285	1232	1759	1751.08	1.71	0	-4058	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1289	13.86	0.63	12	0.01	127.00	2799.00	2445	20240521	-28.02	1466	20240805	20.05	2445	-28.02	20240521	1466	20.05	20240805	2445	-28.02	20240521	1466	20.05	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
48	20241024	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-10	5	-0.57	1026383	586	0.78	1759	1759	1749	2285	1232	1759	1751.51	1.71	0	-133	1789	1774	1762	1747	1735	1781	1754	366	526	500	1300	1	1	73233457	1281	13.77	0.62	12	0.00	127.00	2799.00	2445	20240521	-28.47	1466	20240805	19.30	2445	-28.47	20240521	1466	19.30	20240805	2445	-28.47	20240521	1466	19.30	20240805	1.32	N	012860	500	366 억		1250057	N	N	0	N	00	N
49	20241023	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	1	2	0.06	122571168	69664	65.09	1758	1777	1750	2285	1231	1758	1759.47	1.70	0	2916	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1288	13.85	0.63	12	0.10	127.00	2799.00	2445	20240521	-28.06	1466	20240805	19.99	2445	-28.06	20240521	1466	19.99	20240805	2445	-28.06	20240521	1466	19.99	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
50	20241023	150314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	8	2	0.46	114194192	64904	60.64	1758	1777	1750	2285	1231	1758	1759.43	1.70	0	1872	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1293	13.91	0.63	12	0.09	127.00	2799.00	2445	20240521	-27.77	1466	20240805	20.46	2445	-27.77	20240521	1466	20.46	20240805	2445	-27.77	20240521	1466	20.46	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
51	20241023	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	9	2	0.51	95383518	54260	50.69	1758	1777	1750	2285	1231	1758	1757.90	1.70	0	-5507	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1294	13.91	0.63	12	0.07	127.00	2799.00	2445	20240521	-27.73	1466	20240805	20.53	2445	-27.73	20240521	1466	20.53	20240805	2445	-27.73	20240521	1466	20.53	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
52	20241023	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	9	2	0.51	91565939	52095	48.67	1758	1777	1750	2285	1231	1758	1757.67	1.70	0	-5439	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1294	13.91	0.63	12	0.07	127.00	2799.00	2445	20240521	-27.73	1466	20240805	20.53	2445	-27.73	20240521	1466	20.53	20240805	2445	-27.73	20240521	1466	20.53	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
53	20241023	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	6	2	0.34	89211999	50761	47.43	1758	1777	1750	2285	1231	1758	1757.49	1.70	0	-4819	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1292	13.89	0.63	12	0.07	127.00	2799.00	2445	20240521	-27.85	1466	20240805	20.33	2445	-27.85	20240521	1466	20.33	20240805	2445	-27.85	20240521	1466	20.33	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
54	20241023	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	4	2	0.23	76482125	43519	40.66	1758	1777	1750	2285	1231	1758	1757.44	1.70	0	-4713	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1290	13.87	0.63	12	0.06	127.00	2799.00	2445	20240521	-27.93	1466	20240805	20.19	2445	-27.93	20240521	1466	20.19	20240805	2445	-27.93	20240521	1466	20.19	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
55	20241023	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	4	2	0.23	53011399	30149	28.17	1758	1777	1750	2285	1231	1758	1758.31	1.70	0	-1053	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1290	13.87	0.63	12	0.04	127.00	2799.00	2445	20240521	-27.93	1466	20240805	20.19	2445	-27.93	20240521	1466	20.19	20240805	2445	-27.93	20240521	1466	20.19	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
56	20241023	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	8	2	0.46	1823917	1036	0.97	1758	1766	1758	2285	1231	1758	1760.54	1.70	0	41	1827	1792	1775	1740	1723	1784	1732	366	527	500	1300	1	1	73233457	1293	13.91	0.63	12	0.00	127.00	2799.00	2445	20240521	-27.77	1466	20240805	20.46	2445	-27.77	20240521	1466	20.46	20240805	2445	-27.77	20240521	1466	20.46	20240805	1.31	N	012860	500	366 억		1247175	N	N	0	N	00	N
57	20241022	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-46	5	-2.55	188812288	106158	177.36	1809	1810	1758	2345	1263	1804	1778.60	1.77	0	-45815	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1287	13.84	0.63	12	0.14	127.00	2799.00	2445	20240521	-28.10	1466	20240805	19.92	2445	-28.10	20240521	1466	19.92	20240805	2445	-28.10	20240521	1466	19.92	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
58	20241022	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-43	5	-2.38	178633376	100373	167.69	1809	1810	1758	2345	1263	1804	1779.70	1.77	0	-45340	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1290	13.87	0.63	12	0.14	127.00	2799.00	2445	20240521	-27.98	1466	20240805	20.12	2445	-27.98	20240521	1466	20.12	20240805	2445	-27.98	20240521	1466	20.12	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
59	20241022	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-25	5	-1.39	163510965	91811	153.39	1809	1810	1760	2345	1263	1804	1780.95	1.77	0	-42283	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1303	14.01	0.64	12	0.13	127.00	2799.00	2445	20240521	-27.24	1466	20240805	21.35	2445	-27.24	20240521	1466	21.35	20240805	2445	-27.24	20240521	1466	21.35	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
60	20241022	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-34	5	-1.88	137140070	76883	128.45	1809	1810	1770	2345	1263	1804	1783.75	1.77	0	-42501	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1296	13.94	0.63	12	0.10	127.00	2799.00	2445	20240521	-27.61	1466	20240805	20.74	2445	-27.61	20240521	1466	20.74	20240805	2445	-27.61	20240521	1466	20.74	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
61	20241022	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-19	5	-1.05	102489816	57380	95.87	1809	1810	1780	2345	1263	1804	1786.16	1.77	0	-33384	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1307	14.06	0.64	12	0.08	127.00	2799.00	2445	20240521	-26.99	1466	20240805	21.76	2445	-26.99	20240521	1466	21.76	20240805	2445	-26.99	20240521	1466	21.76	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
62	20241022	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-16	5	-0.89	93777673	52498	87.71	1809	1810	1780	2345	1263	1804	1786.31	1.77	0	-31790	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1309	14.08	0.64	12	0.07	127.00	2799.00	2445	20240521	-26.87	1466	20240805	21.96	2445	-26.87	20240521	1466	21.96	20240805	2445	-26.87	20240521	1466	21.96	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
63	20241022	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	-12	5	-0.67	61940699	34631	57.86	1809	1810	1781	2345	1263	1804	1788.59	1.77	0	-24229	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1312	14.11	0.64	12	0.05	127.00	2799.00	2445	20240521	-26.71	1466	20240805	22.24	2445	-26.71	20240521	1466	22.24	20240805	2445	-26.71	20240521	1466	22.24	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
64	20241022	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	5	2	0.28	517053	286	0.48	1809	1810	1806	2345	1263	1804	1807.88	1.77	0	-201	1816	1810	1799	1793	1782	1813	1796	366	541	500	1330	1	1	73233457	1325	14.24	0.65	12	0.00	127.00	2799.00	2445	20240521	-26.01	1466	20240805	23.40	2445	-26.01	20240521	1466	23.40	20240805	2445	-26.01	20240521	1466	23.40	20240805	1.34	N	012860	500	366 억		1292706	N	N	0	N	00	N
65	20241021	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	6	2	0.33	98925620	55028	47.26	1801	1805	1788	2335	1259	1798	1797.70	1.76	0	3406	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1321	14.20	0.64	12	0.08	127.00	2799.00	2445	20240521	-26.22	1466	20240805	23.06	2445	-26.22	20240521	1466	23.06	20240805	2445	-26.22	20240521	1466	23.06	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
66	20241021	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	3	2	0.17	85435373	47542	40.83	1801	1805	1788	2335	1259	1798	1797.05	1.76	0	2888	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1319	14.18	0.64	12	0.06	127.00	2799.00	2445	20240521	-26.34	1466	20240805	22.85	2445	-26.34	20240521	1466	22.85	20240805	2445	-26.34	20240521	1466	22.85	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
67	20241021	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	3	2	0.17	73451520	40872	35.10	1801	1805	1788	2335	1259	1798	1797.11	1.76	0	4385	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1319	14.18	0.64	12	0.06	127.00	2799.00	2445	20240521	-26.34	1466	20240805	22.85	2445	-26.34	20240521	1466	22.85	20240805	2445	-26.34	20240521	1466	22.85	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
68	20241021	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	6	2	0.33	69632823	38750	33.28	1801	1805	1788	2335	1259	1798	1796.98	1.76	0	4597	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1321	14.20	0.64	12	0.05	127.00	2799.00	2445	20240521	-26.22	1466	20240805	23.06	2445	-26.22	20240521	1466	23.06	20240805	2445	-26.22	20240521	1466	23.06	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
69	20241021	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	2	2	0.11	62503631	34793	29.88	1801	1802	1788	2335	1259	1798	1796.44	1.76	0	5247	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1318	14.17	0.64	12	0.05	127.00	2799.00	2445	20240521	-26.38	1466	20240805	22.78	2445	-26.38	20240521	1466	22.78	20240805	2445	-26.38	20240521	1466	22.78	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
70	20241021	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	0	3	0.00	39736255	22135	19.01	1801	1801	1788	2335	1259	1798	1795.18	1.76	0	11	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1317	14.16	0.64	12	0.03	127.00	2799.00	2445	20240521	-26.46	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2445	-26.46	20240521	1466	22.65	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
71	20241021	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	0	3	0.00	26107161	14541	12.49	1801	1801	1788	2335	1259	1798	1795.42	1.76	0	-210	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1317	14.16	0.64	12	0.02	127.00	2799.00	2445	20240521	-26.46	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2445	-26.46	20240521	1466	22.65	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
72	20241021	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	3	2	0.17	7619773	4231	3.63	1801	1801	1797	2335	1259	1798	1800.94	1.76	0	-2786	1839	1818	1799	1778	1759	1829	1789	366	537	500	1330	1	1	73233457	1319	14.18	0.64	12	0.01	127.00	2799.00	2445	20240521	-26.34	1466	20240805	22.85	2445	-26.34	20240521	1466	22.85	20240805	2445	-26.34	20240521	1466	22.85	20240805	1.34	N	012860	500	366 억		1289712	N	N	0	N	00	N
73	20241018	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	-1	5	-0.06	205471176	114872	89.87	1790	1820	1780	2335	1260	1799	1788.69	1.79	0	-22215	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1317	14.16	0.64	12	0.16	127.00	2799.00	2445	20240521	-26.46	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2445	-26.46	20240521	1466	22.65	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
74	20241018	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1796	-3	5	-0.17	197935108	110664	86.58	1790	1820	1780	2335	1260	1799	1788.61	1.79	0	-21741	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1315	14.14	0.64	12	0.15	127.00	2799.00	2445	20240521	-26.54	1466	20240805	22.51	2445	-26.54	20240521	1466	22.51	20240805	2445	-26.54	20240521	1466	22.51	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
75	20241018	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	-17	5	-0.94	170085097	95071	74.38	1790	1820	1781	2335	1260	1799	1789.03	1.79	0	-18212	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1305	14.03	0.64	12	0.13	127.00	2799.00	2445	20240521	-27.12	1466	20240805	21.56	2445	-27.12	20240521	1466	21.56	20240805	2445	-27.12	20240521	1466	21.56	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
76	20241018	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-14	5	-0.78	144330712	80624	63.08	1790	1820	1783	2335	1260	1799	1790.17	1.79	0	-14646	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1307	14.06	0.64	12	0.11	127.00	2799.00	2445	20240521	-26.99	1466	20240805	21.76	2445	-26.99	20240521	1466	21.76	20240805	2445	-26.99	20240521	1466	21.76	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
77	20241018	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-10	5	-0.56	99532275	55537	43.45	1790	1820	1785	2335	1260	1799	1792.18	1.79	0	-13087	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1310	14.09	0.64	12	0.08	127.00	2799.00	2445	20240521	-26.83	1466	20240805	22.03	2445	-26.83	20240521	1466	22.03	20240805	2445	-26.83	20240521	1466	22.03	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
78	20241018	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	-1	5	-0.06	62442869	34782	27.21	1790	1820	1789	2335	1260	1799	1795.26	1.79	0	-7994	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1317	14.16	0.64	12	0.05	127.00	2799.00	2445	20240521	-26.46	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2445	-26.46	20240521	1466	22.65	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
79	20241018	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	7	2	0.39	40753614	22688	17.75	1790	1820	1789	2335	1260	1799	1796.26	1.79	0	-6005	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1323	14.22	0.65	12	0.03	127.00	2799.00	2445	20240521	-26.13	1466	20240805	23.19	2445	-26.13	20240521	1466	23.19	20240805	2445	-26.13	20240521	1466	23.19	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
80	20241018	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	-5	5	-0.28	4076546	2274	1.78	1790	1815	1790	2335	1260	1799	1792.68	1.79	0	-12	1855	1826	1808	1779	1761	1818	1771	366	536	500	1330	1	1	73233457	1314	14.13	0.64	12	0.00	127.00	2799.00	2445	20240521	-26.63	1466	20240805	22.37	2445	-26.63	20240521	1466	22.37	20240805	2445	-26.63	20240521	1466	22.37	20240805	1.34	N	012860	500	366 억		1311657	N	N	0	N	00	N
81	20241017	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-17	5	-0.94	220891329	122252	137.00	1820	1837	1790	2360	1272	1816	1806.99	1.80	0	-4907	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1317	14.17	0.64	12	0.17	127.00	2799.00	2445	20240521	-26.42	1466	20240805	22.71	2445	-26.42	20240521	1466	22.71	20240805	2445	-26.42	20240521	1466	22.71	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
82	20241017	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	-9	5	-0.50	194881085	107800	120.80	1820	1837	1790	2360	1272	1816	1807.80	1.80	0	-1525	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1323	14.23	0.65	12	0.15	127.00	2799.00	2445	20240521	-26.09	1466	20240805	23.26	2445	-26.09	20240521	1466	23.26	20240805	2445	-26.09	20240521	1466	23.26	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
83	20241017	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-13	5	-0.72	178883066	98910	110.84	1820	1837	1790	2360	1272	1816	1808.54	1.80	0	-410	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1320	14.20	0.64	12	0.14	127.00	2799.00	2445	20240521	-26.26	1466	20240805	22.99	2445	-26.26	20240521	1466	22.99	20240805	2445	-26.26	20240521	1466	22.99	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
84	20241017	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	4	2	0.22	41123582	22518	25.23	1820	1837	1817	2360	1272	1816	1826.25	1.80	0	-6780	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1333	14.33	0.65	12	0.03	127.00	2799.00	2445	20240521	-25.56	1466	20240805	24.15	2445	-25.56	20240521	1466	24.15	20240805	2445	-25.56	20240521	1466	24.15	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
85	20241017	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	5	2	0.28	36657259	20065	22.49	1820	1837	1817	2360	1272	1816	1826.93	1.80	0	-4974	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1334	14.34	0.65	12	0.03	127.00	2799.00	2445	20240521	-25.52	1466	20240805	24.22	2445	-25.52	20240521	1466	24.22	20240805	2445	-25.52	20240521	1466	24.22	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
86	20241017	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	12	2	0.66	35040588	19177	21.49	1820	1837	1818	2360	1272	1816	1827.22	1.80	0	-4965	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1339	14.39	0.65	12	0.03	127.00	2799.00	2445	20240521	-25.24	1466	20240805	24.69	2445	-25.24	20240521	1466	24.69	20240805	2445	-25.24	20240521	1466	24.69	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
87	20241017	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	14	2	0.77	30137045	16486	18.47	1820	1837	1820	2360	1272	1816	1828.04	1.80	0	-4009	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1340	14.41	0.65	12	0.02	127.00	2799.00	2445	20240521	-25.15	1466	20240805	24.83	2445	-25.15	20240521	1466	24.83	20240805	2445	-25.15	20240521	1466	24.83	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
88	20241017	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	20	2	1.10	327428	179	0.20	1820	1837	1820	2360	1272	1816	1829.21	1.80	0	-15	1854	1834	1820	1800	1786	1845	1811	366	544	500	1340	1	1	73233457	1345	14.46	0.66	12	0.00	127.00	2799.00	2445	20240521	-24.91	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.35	N	012860	500	366 억		1316834	N	N	0	N	00	N
89	20241016	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-7	5	-0.38	160990312	88731	71.06	1807	1840	1806	2365	1277	1823	1814.36	1.79	0	8271	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1330	14.30	0.65	12	0.12	127.00	2799.00	2445	20240521	-25.73	1466	20240805	23.87	2445	-25.73	20240521	1466	23.87	20240805	2445	-25.73	20240521	1466	23.87	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
90	20241016	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-5	5	-0.27	143303290	78972	63.24	1807	1840	1806	2365	1277	1823	1814.61	1.79	0	8504	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1331	14.31	0.65	12	0.11	127.00	2799.00	2445	20240521	-25.64	1466	20240805	24.01	2445	-25.64	20240521	1466	24.01	20240805	2445	-25.64	20240521	1466	24.01	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
91	20241016	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-3	5	-0.16	137108085	75559	60.51	1807	1840	1806	2365	1277	1823	1814.58	1.79	0	9942	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1333	14.33	0.65	12	0.10	127.00	2799.00	2445	20240521	-25.56	1466	20240805	24.15	2445	-25.56	20240521	1466	24.15	20240805	2445	-25.56	20240521	1466	24.15	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
92	20241016	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	2	2	0.11	126992953	69996	56.05	1807	1840	1806	2365	1277	1823	1814.29	1.79	0	11876	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1337	14.37	0.65	12	0.10	127.00	2799.00	2445	20240521	-25.36	1466	20240805	24.49	2445	-25.36	20240521	1466	24.49	20240805	2445	-25.36	20240521	1466	24.49	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
93	20241016	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	3	2	0.16	124479004	68614	54.95	1807	1840	1806	2365	1277	1823	1814.19	1.79	0	11936	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1337	14.38	0.65	12	0.09	127.00	2799.00	2445	20240521	-25.32	1466	20240805	24.56	2445	-25.32	20240521	1466	24.56	20240805	2445	-25.32	20240521	1466	24.56	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
94	20241016	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	1	2	0.05	122425779	67487	54.04	1807	1840	1806	2365	1277	1823	1814.06	1.79	0	11924	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1336	14.36	0.65	12	0.09	127.00	2799.00	2445	20240521	-25.40	1466	20240805	24.42	2445	-25.40	20240521	1466	24.42	20240805	2445	-25.40	20240521	1466	24.42	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
95	20241016	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	13	2	0.71	110741841	61103	48.93	1807	1840	1806	2365	1277	1823	1812.38	1.79	0	14273	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1345	14.46	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.91	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
96	20241016	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	-14	5	-0.77	16969602	9387	7.52	1807	1822	1807	2365	1277	1823	1807.78	1.79	0	0	1871	1847	1835	1811	1799	1841	1805	366	542	500	1340	1	1	73233457	1325	14.24	0.65	12	0.01	127.00	2799.00	2445	20240521	-26.01	1466	20240805	23.40	2445	-26.01	20240521	1466	23.40	20240805	2445	-26.01	20240521	1466	23.40	20240805	1.39	N	012860	500	366 억		1308563	N	N	0	N	00	N
97	20241015	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	-18	5	-0.98	227012182	123763	151.31	1841	1859	1823	2390	1289	1841	1834.25	1.80	0	-12664	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1335	14.35	0.65	12	0.17	127.00	2799.00	2445	20240521	-25.44	1466	20240805	24.35	2445	-25.44	20240521	1466	24.35	20240805	2445	-25.44	20240521	1466	24.35	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
98	20241015	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-11	5	-0.60	218065774	118856	145.31	1841	1859	1823	2390	1289	1841	1834.71	1.80	0	-12549	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1340	14.41	0.65	12	0.16	127.00	2799.00	2445	20240521	-25.15	1466	20240805	24.83	2445	-25.15	20240521	1466	24.83	20240805	2445	-25.15	20240521	1466	24.83	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
99	20241015	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-11	5	-0.60	152310642	82943	101.40	1841	1859	1830	2390	1289	1841	1836.33	1.80	0	-5680	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1340	14.41	0.65	12	0.11	127.00	2799.00	2445	20240521	-25.15	1466	20240805	24.83	2445	-25.15	20240521	1466	24.83	20240805	2445	-25.15	20240521	1466	24.83	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
100	20241015	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	-4	5	-0.22	108496648	59027	72.16	1841	1859	1831	2390	1289	1841	1838.09	1.80	0	-3221	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1345	14.46	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.87	1466	20240805	25.31	2445	-24.87	20240521	1466	25.31	20240805	2445	-24.87	20240521	1466	25.31	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
101	20241015	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	0	3	0.00	86832887	47211	57.72	1841	1859	1831	2390	1289	1841	1839.25	1.80	0	-3092	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1348	14.50	0.66	12	0.06	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
102	20241015	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	1	2	0.05	77572619	42160	51.54	1841	1859	1831	2390	1289	1841	1839.96	1.80	0	-3090	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1349	14.50	0.66	12	0.06	127.00	2799.00	2445	20240521	-24.66	1466	20240805	25.65	2445	-24.66	20240521	1466	25.65	20240805	2445	-24.66	20240521	1466	25.65	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
103	20241015	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	-8	5	-0.43	59618149	32370	39.57	1841	1859	1831	2390	1289	1841	1841.77	1.80	0	-2376	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1342	14.43	0.65	12	0.04	127.00	2799.00	2445	20240521	-25.03	1466	20240805	25.03	2445	-25.03	20240521	1466	25.03	20240805	2445	-25.03	20240521	1466	25.03	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
104	20241015	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	14	2	0.76	6648554	3610	4.41	1841	1855	1841	2390	1289	1841	1841.70	1.80	0	233	1877	1858	1848	1829	1819	1854	1825	366	549	500	1360	1	1	73233457	1358	14.61	0.66	12	0.00	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.41	N	012860	500	366 억		1321227	N	N	0	N	00	N
105	20241014	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-19	5	-1.02	151293414	81787	45.13	1867	1867	1838	2415	1302	1860	1849.85	1.83	0	-22395	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1348	14.50	0.66	12	0.11	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
106	20241014	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-11	5	-0.59	121255107	65483	36.14	1867	1867	1838	2415	1302	1860	1851.70	1.83	0	-21461	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1354	14.56	0.66	12	0.09	127.00	2799.00	2445	20240521	-24.38	1466	20240805	26.13	2445	-24.38	20240521	1466	26.13	20240805	2445	-24.38	20240521	1466	26.13	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
107	20241014	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-5	5	-0.27	112776311	60901	33.61	1867	1867	1838	2415	1302	1860	1851.80	1.83	0	-20087	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1358	14.61	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
108	20241014	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-10	5	-0.54	98477064	53202	29.36	1867	1867	1838	2415	1302	1860	1851.00	1.83	0	-20109	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1355	14.57	0.66	12	0.07	127.00	2799.00	2445	20240521	-24.34	1466	20240805	26.19	2445	-24.34	20240521	1466	26.19	20240805	2445	-24.34	20240521	1466	26.19	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
109	20241014	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-5	5	-0.27	91118480	49226	27.16	1867	1867	1838	2415	1302	1860	1851.02	1.83	0	-16513	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1358	14.61	0.66	12	0.07	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
110	20241014	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-19	5	-1.02	71986180	38857	21.44	1867	1867	1840	2415	1302	1860	1852.59	1.83	0	-8688	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1348	14.50	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
111	20241014	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	0	3	0.00	32422703	17486	9.65	1867	1867	1840	2415	1302	1860	1854.21	1.83	0	-4006	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1362	14.65	0.66	12	0.02	127.00	2799.00	2445	20240521	-23.93	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2445	-23.93	20240521	1466	26.88	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
112	20241014	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-4	5	-0.22	6849402	3679	2.03	1867	1867	1851	2415	1302	1860	1861.76	1.83	0	-901	1902	1881	1856	1835	1810	1891	1845	366	555	500	1370	1	1	73233457	1359	14.61	0.66	12	0.01	127.00	2799.00	2445	20240521	-24.09	1466	20240805	26.60	2445	-24.09	20240521	1466	26.60	20240805	2445	-24.09	20240521	1466	26.60	20240805	1.41	N	012860	500	366 억		1342967	N	N	0	N	00	N
113	20241011	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	25	2	1.36	320386577	173363	224.20	1835	1877	1831	2385	1285	1835	1848.05	1.81	0	21492	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1362	14.65	0.66	12	0.24	127.00	2799.00	2445	20240521	-23.93	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2445	-23.93	20240521	1466	26.88	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
114	20241011	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	28	2	1.53	286115168	154891	200.31	1835	1877	1831	2385	1285	1835	1847.20	1.81	0	24785	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1364	14.67	0.67	12	0.21	127.00	2799.00	2445	20240521	-23.80	1466	20240805	27.08	2445	-23.80	20240521	1466	27.08	20240805	2445	-23.80	20240521	1466	27.08	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
115	20241011	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	1	2	0.05	124352941	67592	87.41	1835	1857	1831	2385	1285	1835	1839.76	1.81	0	-101	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1345	14.46	0.66	12	0.09	127.00	2799.00	2445	20240521	-24.91	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
116	20241011	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	6	2	0.33	109209141	59338	76.74	1835	1857	1831	2385	1285	1835	1840.46	1.81	0	417	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1348	14.50	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
117	20241011	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	9	2	0.49	74177721	40263	52.07	1835	1857	1833	2385	1285	1835	1842.33	1.81	0	4772	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1350	14.52	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.58	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
118	20241011	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	4	2	0.22	59560123	32319	41.80	1835	1857	1833	2385	1285	1835	1842.88	1.81	0	4585	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1347	14.48	0.66	12	0.04	127.00	2799.00	2445	20240521	-24.79	1466	20240805	25.44	2445	-24.79	20240521	1466	25.44	20240805	2445	-24.79	20240521	1466	25.44	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
119	20241011	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	11	2	0.60	45671822	24761	32.02	1835	1857	1835	2385	1285	1835	1844.51	1.81	0	4007	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1352	14.54	0.66	12	0.03	127.00	2799.00	2445	20240521	-24.50	1466	20240805	25.92	2445	-24.50	20240521	1466	25.92	20240805	2445	-24.50	20240521	1466	25.92	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
120	20241011	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	5	2	0.27	912342	497	0.64	1835	1840	1835	2385	1285	1835	1835.70	1.81	0	-52	1864	1849	1838	1823	1812	1844	1818	366	550	500	1350	1	1	73233457	1347	14.49	0.66	12	0.00	127.00	2799.00	2445	20240521	-24.74	1466	20240805	25.51	2445	-24.74	20240521	1466	25.51	20240805	2445	-24.74	20240521	1466	25.51	20240805	1.41	N	012860	500	366 억		1322135	N	N	0	N	00	N
121	20241010	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-1	5	-0.05	137491481	74878	69.25	1845	1853	1827	2385	1286	1836	1836.21	1.83	0	-21087	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1344	14.45	0.66	12	0.10	127.00	2799.00	2445	20240521	-24.95	1466	20240805	25.17	2445	-24.95	20240521	1466	25.17	20240805	2445	-24.95	20240521	1466	25.17	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
122	20241010	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	0	3	0.00	94152804	51227	47.38	1845	1853	1833	2385	1286	1836	1837.95	1.83	0	-11517	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1345	14.46	0.66	12	0.07	127.00	2799.00	2445	20240521	-24.91	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
123	20241010	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	4	2	0.22	76476457	41607	38.48	1845	1853	1833	2385	1286	1836	1838.07	1.83	0	-11458	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1347	14.49	0.66	12	0.06	127.00	2799.00	2445	20240521	-24.74	1466	20240805	25.51	2445	-24.74	20240521	1466	25.51	20240805	2445	-24.74	20240521	1466	25.51	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
124	20241010	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	6	2	0.33	71531227	38918	35.99	1845	1853	1833	2385	1286	1836	1838.00	1.83	0	-11384	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1349	14.50	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.66	1466	20240805	25.65	2445	-24.66	20240521	1466	25.65	20240805	2445	-24.66	20240521	1466	25.65	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
125	20241010	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	3	2	0.16	66966222	36436	33.70	1845	1853	1833	2385	1286	1836	1837.91	1.83	0	-10281	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1347	14.48	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.79	1466	20240805	25.44	2445	-24.79	20240521	1466	25.44	20240805	2445	-24.79	20240521	1466	25.44	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
126	20241010	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	4	2	0.22	65324227	35543	32.87	1845	1853	1833	2385	1286	1836	1837.89	1.83	0	-10204	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1347	14.49	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.74	1466	20240805	25.51	2445	-24.74	20240521	1466	25.51	20240805	2445	-24.74	20240521	1466	25.51	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
127	20241010	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	-3	5	-0.16	39639907	21556	19.94	1845	1853	1833	2385	1286	1836	1838.93	1.83	0	-10656	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1342	14.43	0.65	12	0.03	127.00	2799.00	2445	20240521	-25.03	1466	20240805	25.03	2445	-25.03	20240521	1466	25.03	20240805	2445	-25.03	20240521	1466	25.03	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
128	20241010	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	17	2	0.93	166016	90	0.08	1845	1853	1844	2385	1286	1836	1844.62	1.83	0	-72	1877	1856	1844	1823	1811	1850	1817	366	549	500	1350	1	1	73233457	1357	14.59	0.66	12	0.00	127.00	2799.00	2445	20240521	-24.21	1466	20240805	26.40	2445	-24.21	20240521	1466	26.40	20240805	2445	-24.21	20240521	1466	26.40	20240805	1.41	N	012860	500	366 억		1343222	N	N	0	N	00	N
129	20241008	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-24	5	-1.29	199206043	107929	143.81	1860	1865	1832	2415	1302	1860	1845.79	1.85	0	-11832	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1345	14.46	0.66	12	0.15	127.00	2799.00	2445	20240521	-24.91	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
130	20241008	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-19	5	-1.02	182037765	98585	131.36	1860	1865	1832	2415	1302	1860	1846.51	1.85	0	-10341	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1348	14.50	0.66	12	0.13	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
131	20241008	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	-14	5	-0.75	132980572	71961	95.89	1860	1865	1832	2415	1302	1860	1847.95	1.85	0	-7708	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1352	14.54	0.66	12	0.10	127.00	2799.00	2445	20240521	-24.50	1466	20240805	25.92	2445	-24.50	20240521	1466	25.92	20240805	2445	-24.50	20240521	1466	25.92	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
132	20241008	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	-18	5	-0.97	108012404	58422	77.85	1860	1865	1832	2415	1302	1860	1848.83	1.85	0	-5008	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1349	14.50	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.66	1466	20240805	25.65	2445	-24.66	20240521	1466	25.65	20240805	2445	-24.66	20240521	1466	25.65	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
133	20241008	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-12	5	-0.65	101743191	55021	73.31	1860	1865	1832	2415	1302	1860	1849.17	1.85	0	-3007	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1353	14.55	0.66	12	0.08	127.00	2799.00	2445	20240521	-24.42	1466	20240805	26.06	2445	-24.42	20240521	1466	26.06	20240805	2445	-24.42	20240521	1466	26.06	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
134	20241008	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	-16	5	-0.86	61400197	33153	44.18	1860	1865	1832	2415	1302	1860	1852.03	1.85	0	-498	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1350	14.52	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.58	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
135	20241008	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-5	5	-0.27	45186632	24368	32.47	1860	1865	1832	2415	1302	1860	1854.34	1.85	0	3829	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1358	14.61	0.66	12	0.03	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
136	20241008	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-2	5	-0.11	2177254	1174	1.56	1860	1860	1851	2415	1302	1860	1854.56	1.85	0	-1098	1870	1864	1857	1851	1844	1861	1848	366	555	500	1370	1	1	73233457	1361	14.63	0.66	12	0.00	127.00	2799.00	2445	20240521	-24.01	1466	20240805	26.74	2445	-24.01	20240521	1466	26.74	20240805	2445	-24.01	20240521	1466	26.74	20240805	1.41	N	012860	500	366 억		1355050	N	N	0	N	00	N
137	20241007	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	15	2	0.81	134541546	72440	84.38	1861	1863	1850	2395	1292	1845	1857.26	1.84	0	7628	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1362	14.65	0.66	12	0.10	127.00	2799.00	2445	20240521	-23.93	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2445	-23.93	20240521	1466	26.88	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
138	20241007	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	18	2	0.98	127550232	68680	80.00	1861	1863	1850	2395	1292	1845	1857.17	1.84	0	6682	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1364	14.67	0.67	12	0.09	127.00	2799.00	2445	20240521	-23.80	1466	20240805	27.08	2445	-23.80	20240521	1466	27.08	20240805	2445	-23.80	20240521	1466	27.08	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
139	20241007	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	13	2	0.70	84348147	45448	52.94	1861	1863	1850	2395	1292	1845	1855.93	1.84	0	6130	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1361	14.63	0.66	12	0.06	127.00	2799.00	2445	20240521	-24.01	1466	20240805	26.74	2445	-24.01	20240521	1466	26.74	20240805	2445	-24.01	20240521	1466	26.74	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
140	20241007	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	7	2	0.38	71592846	38568	44.92	1861	1863	1850	2395	1292	1845	1856.28	1.84	0	3470	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1356	14.58	0.66	12	0.05	127.00	2799.00	2445	20240521	-24.25	1466	20240805	26.33	2445	-24.25	20240521	1466	26.33	20240805	2445	-24.25	20240521	1466	26.33	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
141	20241007	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	13	2	0.70	57560070	31002	36.11	1861	1863	1850	2395	1292	1845	1856.66	1.84	0	3476	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1361	14.63	0.66	12	0.04	127.00	2799.00	2445	20240521	-24.01	1466	20240805	26.74	2445	-24.01	20240521	1466	26.74	20240805	2445	-24.01	20240521	1466	26.74	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
142	20241007	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	12	2	0.65	50657764	27285	31.78	1861	1863	1850	2395	1292	1845	1856.62	1.84	0	3256	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1360	14.62	0.66	12	0.04	127.00	2799.00	2445	20240521	-24.05	1466	20240805	26.67	2445	-24.05	20240521	1466	26.67	20240805	2445	-24.05	20240521	1466	26.67	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
143	20241007	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	12	2	0.65	28903666	15564	18.13	1861	1863	1850	2395	1292	1845	1857.08	1.84	0	3365	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1360	14.62	0.66	12	0.02	127.00	2799.00	2445	20240521	-24.05	1466	20240805	26.67	2445	-24.05	20240521	1466	26.67	20240805	2445	-24.05	20240521	1466	26.67	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
144	20241007	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	10	2	0.54	11799243	6342	7.39	1861	1863	1855	2395	1292	1845	1860.49	1.84	0	-1020	1888	1866	1846	1824	1804	1877	1835	366	550	500	1360	1	1	73233457	1358	14.61	0.66	12	0.01	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.39	N	012860	500	366 억		1347422	N	N	0	N	00	N
145	20241004	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	-1	5	-0.05	158388876	85844	66.25	1830	1868	1826	2395	1293	1846	1845.08	1.82	0	15549	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1351	14.53	0.66	12	0.12	127.00	2799.00	2445	20240521	-24.54	1466	20240805	25.85	2445	-24.54	20240521	1466	25.85	20240805	2445	-24.54	20240521	1466	25.85	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
146	20241004	150250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1852	6	2	0.33	150683536	81668	63.02	1830	1868	1826	2395	1293	1846	1845.07	1.82	0	16385	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1356	14.58	0.66	12	0.11	127.00	2799.00	2445	20240521	-24.25	1466	20240805	26.33	2445	-24.25	20240521	1466	26.33	20240805	2445	-24.25	20240521	1466	26.33	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
147	20241004	140251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1860	14	2	0.76	139576618	75653	58.38	1830	1868	1826	2395	1293	1846	1844.96	1.82	0	17440	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1362	14.65	0.66	12	0.10	127.00	2799.00	2445	20240521	-23.93	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2445	-23.93	20240521	1466	26.88	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
148	20241004	130251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1848	2	2	0.11	120390408	65304	50.40	1830	1868	1826	2395	1293	1846	1843.54	1.82	0	19769	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1353	14.55	0.66	12	0.09	127.00	2799.00	2445	20240521	-24.42	1466	20240805	26.06	2445	-24.42	20240521	1466	26.06	20240805	2445	-24.42	20240521	1466	26.06	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
149	20241004	120250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1855	9	2	0.49	115925512	62882	48.53	1830	1868	1826	2395	1293	1846	1843.54	1.82	0	18981	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1358	14.61	0.66	12	0.09	127.00	2799.00	2445	20240521	-24.13	1466	20240805	26.53	2445	-24.13	20240521	1466	26.53	20240805	2445	-24.13	20240521	1466	26.53	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
150	20241004	110251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1864	18	2	0.98	107348079	58261	44.96	1830	1868	1826	2395	1293	1846	1842.54	1.82	0	20913	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1365	14.68	0.67	12	0.08	127.00	2799.00	2445	20240521	-23.76	1466	20240805	27.15	2445	-23.76	20240521	1466	27.15	20240805	2445	-23.76	20240521	1466	27.15	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
151	20241004	100250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	-5	5	-0.27	27971120	15261	11.78	1830	1842	1826	2395	1293	1846	1832.85	1.82	0	-6475	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1348	14.50	0.66	12	0.02	127.00	2799.00	2445	20240521	-24.70	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
152	20241004	090248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-16	5	-0.87	744846	407	0.31	1830	1839	1830	2395	1293	1846	1830.09	1.82	0	-55	1874	1859	1841	1826	1808	1851	1818	366	549	500	1360	1	1	73233457	1340	14.41	0.65	12	0.00	127.00	2799.00	2445	20240521	-25.15	1466	20240805	24.83	2445	-25.15	20240521	1466	24.83	20240805	2445	-25.15	20240521	1466	24.83	20240805	1.38	N	012860	500	366 억		1331873	N	N	0	N	00	N
153	20241002	160248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1846	-10	5	-0.54	226164041	123197	102.97	1850	1856	1823	2410	1300	1856	1835.79	1.84	0	-15744	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1352	14.54	0.66	12	0.17	127.00	2799.00	2470	20230920	-25.26	1466	20240805	25.92	2445	-24.50	20240521	1466	25.92	20240805	2445	-24.50	20240521	1466	25.92	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
154	20241002	150252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	-16	5	-0.86	210757503	114810	95.96	1850	1856	1823	2410	1300	1856	1835.71	1.84	0	-14091	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1347	14.49	0.66	12	0.16	127.00	2799.00	2470	20230920	-25.51	1466	20240805	25.51	2445	-24.74	20240521	1466	25.51	20240805	2445	-24.74	20240521	1466	25.51	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
155	20241002	140250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1847	-9	5	-0.48	176442536	96125	80.34	1850	1856	1823	2410	1300	1856	1835.55	1.84	0	-9242	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1353	14.54	0.66	12	0.13	127.00	2799.00	2470	20230920	-25.22	1466	20240805	25.99	2445	-24.46	20240521	1466	25.99	20240805	2445	-24.46	20240521	1466	25.99	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
156	20241002	130250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1844	-12	5	-0.65	161701072	88125	73.66	1850	1856	1823	2410	1300	1856	1834.91	1.84	0	-8824	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1350	14.52	0.66	12	0.12	127.00	2799.00	2470	20230920	-25.34	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
157	20241002	120248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1837	-19	5	-1.02	148195710	80792	67.53	1850	1856	1823	2410	1300	1856	1834.29	1.84	0	-8545	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1345	14.46	0.66	12	0.11	127.00	2799.00	2470	20230920	-25.63	1466	20240805	25.31	2445	-24.87	20240521	1466	25.31	20240805	2445	-24.87	20240521	1466	25.31	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
158	20241002	110246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1838	-18	5	-0.97	112827877	61656	51.53	1850	1850	1823	2410	1300	1856	1829.96	1.84	0	-4816	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1346	14.47	0.66	12	0.08	127.00	2799.00	2470	20230920	-25.59	1466	20240805	25.38	2445	-24.83	20240521	1466	25.38	20240805	2445	-24.83	20240521	1466	25.38	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
159	20241002	100247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1829	-27	5	-1.45	104597190	57166	47.78	1850	1850	1823	2410	1300	1856	1829.71	1.84	0	-3137	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1339	14.40	0.65	12	0.08	127.00	2799.00	2470	20230920	-25.95	1466	20240805	24.76	2445	-25.19	20240521	1466	24.76	20240805	2445	-25.19	20240521	1466	24.76	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N
160	20241002	090244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1846	-10	5	-0.54	3596450	1952	1.63	1850	1850	1831	2410	1300	1856	1842.44	1.84	0	-866	1895	1875	1865	1845	1835	1870	1840	366	554	500	1370	1	1	73233457	1352	14.54	0.66	12	0.00	127.00	2799.00	2470	20230920	-25.26	1466	20240805	25.92	2445	-24.50	20240521	1466	25.92	20240805	2445	-24.50	20240521	1466	25.92	20240805	1.37	N	012860	500	366 억		1348092	N	N	0	N	00	N