KissMeData/038110/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	160507	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2830	35	2	1.25	255602510	91220	155.75	2795	2845	2730	3630	1960	2795	2802.03	1.34	0	21561	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1165	2.37	0.53	12	0.22	1193.00	5308.00	5800	20231117	-51.21	2730	20241031	3.66	5750	-50.78	20240206	2730	3.66	20241031	5800	-51.21	20231117	2730	3.66	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
3	20241031	150512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2835	40	2	1.43	251272830	89686	153.13	2795	2845	2730	3630	1960	2795	2801.70	1.34	0	21973	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1167	2.38	0.53	12	0.22	1193.00	5308.00	5800	20231117	-51.12	2730	20241031	3.85	5750	-50.70	20240206	2730	3.85	20241031	5800	-51.12	20231117	2730	3.85	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
4	20241031	140512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2845	50	2	1.79	226433865	80884	138.11	2795	2845	2730	3630	1960	2795	2799.49	1.34	0	22860	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1171	2.38	0.54	12	0.20	1193.00	5308.00	5800	20231117	-50.95	2730	20241031	4.21	5750	-50.52	20240206	2730	4.21	20241031	5800	-50.95	20231117	2730	4.21	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
5	20241031	130510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2835	40	2	1.43	211301135	75546	128.99	2795	2840	2730	3630	1960	2795	2796.99	1.34	0	22418	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1167	2.38	0.53	12	0.18	1193.00	5308.00	5800	20231117	-51.12	2730	20241031	3.85	5750	-50.70	20240206	2730	3.85	20241031	5800	-51.12	20231117	2730	3.85	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
6	20241031	120510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2825	30	2	1.07	166966295	59849	102.19	2795	2825	2730	3630	1960	2795	2789.79	1.34	0	11833	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1163	2.37	0.53	12	0.15	1193.00	5308.00	5800	20231117	-51.29	2730	20241031	3.48	5750	-50.87	20240206	2730	3.48	20241031	5800	-51.29	20231117	2730	3.48	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
7	20241031	110512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2775	-20	5	-0.72	84127650	30356	51.83	2795	2805	2730	3630	1960	2795	2771.37	1.34	0	-2838	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1142	2.33	0.52	12	0.07	1193.00	5308.00	5800	20231117	-52.16	2730	20241031	1.65	5750	-51.74	20240206	2730	1.65	20241031	5800	-52.16	20231117	2730	1.65	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
8	20241031	100511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2780	-15	5	-0.54	53580710	19390	33.11	2795	2795	2730	3630	1960	2795	2763.32	1.34	0	-10374	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1145	2.33	0.52	12	0.05	1193.00	5308.00	5800	20231117	-52.07	2730	20241031	1.83	5750	-51.65	20240206	2730	1.83	20241031	5800	-52.07	20231117	2730	1.83	20241031	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
9	20241031	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-40	5	-1.43	10236445	3692	6.30	2795	2795	2755	3630	1960	2795	2772.60	1.34	0	-3097	2828	2811	2798	2781	2768	2820	2790	206	835	500	2010	5	1	41169370	1134	2.31	0.52	12	0.01	1193.00	5308.00	5800	20231117	-52.50	2730	20241025	0.92	5750	-52.09	20240206	2730	0.92	20241025	5800	-52.50	20231117	2730	0.92	20241025	1.72	N	038110	500	205 억		551703	N	N	0	N	00	N
10	20241030	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-5	5	-0.18	163127065	58292	84.60	2785	2815	2785	3640	1960	2800	2798.45	1.35	0	-3874	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1151	2.34	0.53	12	0.14	1193.00	5308.00	5800	20231117	-51.81	2730	20241025	2.38	5750	-51.39	20240206	2730	2.38	20241025	5800	-51.81	20231117	2730	2.38	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
11	20241030	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-10	5	-0.36	142362480	50861	73.82	2785	2815	2785	3640	1960	2800	2799.05	1.35	0	-3450	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1149	2.34	0.53	12	0.12	1193.00	5308.00	5800	20231117	-51.90	2730	20241025	2.20	5750	-51.48	20240206	2730	2.20	20241025	5800	-51.90	20231117	2730	2.20	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
12	20241030	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	110148890	39328	57.08	2785	2815	2785	3640	1960	2800	2800.78	1.35	0	-1611	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1155	2.35	0.53	12	0.10	1193.00	5308.00	5800	20231117	-51.64	2730	20241025	2.75	5750	-51.22	20240206	2730	2.75	20241025	5800	-51.64	20231117	2730	2.75	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
13	20241030	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	96488590	34449	50.00	2785	2815	2785	3640	1960	2800	2800.91	1.35	0	-1086	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1153	2.35	0.53	12	0.08	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
14	20241030	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	85980360	30691	44.54	2785	2815	2785	3640	1960	2800	2801.48	1.35	0	-1054	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1153	2.35	0.53	12	0.07	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
15	20241030	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	55684830	19889	28.87	2785	2815	2785	3640	1960	2800	2799.78	1.35	0	-3807	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1153	2.35	0.53	12	0.05	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
16	20241030	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	42928745	15335	22.26	2785	2815	2785	3640	1960	2800	2799.40	1.35	0	-2748	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1157	2.36	0.53	12	0.04	1193.00	5308.00	5800	20231117	-51.55	2730	20241025	2.93	5750	-51.13	20240206	2730	2.93	20241025	5800	-51.55	20231117	2730	2.93	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
17	20241030	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	7039640	2523	3.66	2785	2805	2785	3640	1960	2800	2790.19	1.35	0	17	2863	2831	2788	2756	2713	2810	2735	206	840	500	2010	5	1	41169370	1153	2.35	0.53	12	0.01	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.73	N	038110	500	205 억		555539	N	N	0	N	00	N
18	20241029	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	190281065	68627	86.70	2820	2820	2745	3650	1970	2810	2772.66	1.41	0	-25196	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1153	2.35	0.53	12	0.17	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
19	20241029	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-5	5	-0.18	182700045	65920	83.28	2820	2820	2745	3650	1970	2810	2771.54	1.41	0	-24123	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1155	2.35	0.53	12	0.16	1193.00	5308.00	5800	20231117	-51.64	2730	20241025	2.75	5750	-51.22	20240206	2730	2.75	20241025	5800	-51.64	20231117	2730	2.75	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
20	20241029	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-35	5	-1.25	167499885	60464	76.38	2820	2820	2745	3650	1970	2810	2770.24	1.41	0	-25190	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1142	2.33	0.52	12	0.15	1193.00	5308.00	5800	20231117	-52.16	2730	20241025	1.65	5750	-51.74	20240206	2730	1.65	20241025	5800	-52.16	20231117	2730	1.65	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
21	20241029	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-40	5	-1.42	161600465	58331	73.69	2820	2820	2745	3650	1970	2810	2770.40	1.41	0	-25540	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1140	2.32	0.52	12	0.14	1193.00	5308.00	5800	20231117	-52.24	2730	20241025	1.47	5750	-51.83	20240206	2730	1.47	20241025	5800	-52.24	20231117	2730	1.47	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
22	20241029	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-30	5	-1.07	144925785	52354	66.14	2820	2820	2745	3650	1970	2810	2768.19	1.41	0	-22538	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1145	2.33	0.52	12	0.13	1193.00	5308.00	5800	20231117	-52.07	2730	20241025	1.83	5750	-51.65	20240206	2730	1.83	20241025	5800	-52.07	20231117	2730	1.83	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
23	20241029	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-55	5	-1.96	119126070	43021	54.35	2820	2820	2745	3650	1970	2810	2769.02	1.41	0	-21444	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1134	2.31	0.52	12	0.10	1193.00	5308.00	5800	20231117	-52.50	2730	20241025	0.92	5750	-52.09	20240206	2730	0.92	20241025	5800	-52.50	20231117	2730	0.92	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
24	20241029	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-30	5	-1.07	89689415	32367	40.89	2820	2820	2745	3650	1970	2810	2771.01	1.41	0	-21879	2866	2837	2791	2762	2716	2852	2777	206	840	500	2020	5	1	41169370	1145	2.33	0.52	12	0.08	1193.00	5308.00	5800	20231117	-52.07	2730	20241025	1.83	5750	-51.65	20240206	2730	1.83	20241025	5800	-52.07	20231117	2730	1.83	20241025	1.74	N	038110	500	205 억		580115	N	N	0	N	00	N
25	20241028	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	70	2	2.55	219121195	78856	64.25	2745	2820	2745	3560	1920	2740	2778.81	1.29	0	50159	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1157	2.36	0.53	12	0.19	1193.00	5308.00	5800	20231117	-51.55	2730	20241025	2.93	5750	-51.13	20240206	2730	2.93	20241025	5800	-51.55	20231117	2730	2.93	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
26	20241028	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	75	2	2.74	210498680	75788	61.75	2745	2820	2745	3560	1920	2740	2777.53	1.29	0	49089	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1159	2.36	0.53	12	0.18	1193.00	5308.00	5800	20231117	-51.47	2730	20241025	3.11	5750	-51.04	20240206	2730	3.11	20241025	5800	-51.47	20231117	2730	3.11	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
27	20241028	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	60	2	2.19	192708120	69453	56.59	2745	2805	2745	3560	1920	2740	2774.72	1.29	0	48730	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1153	2.35	0.53	12	0.17	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
28	20241028	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	45	2	1.64	146958975	53071	43.24	2745	2790	2745	3560	1920	2740	2769.17	1.29	0	34560	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1147	2.33	0.52	12	0.13	1193.00	5308.00	5800	20231117	-51.98	2730	20241025	2.01	5750	-51.57	20240206	2730	2.01	20241025	5800	-51.98	20231117	2730	2.01	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
29	20241028	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	50	2	1.82	135190530	48842	39.79	2745	2790	2745	3560	1920	2740	2767.99	1.29	0	30556	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1149	2.34	0.53	12	0.12	1193.00	5308.00	5800	20231117	-51.90	2730	20241025	2.20	5750	-51.48	20240206	2730	2.20	20241025	5800	-51.90	20231117	2730	2.20	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
30	20241028	110418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	45	2	1.64	108096360	39084	31.84	2745	2790	2745	3560	1920	2740	2765.83	1.29	0	26644	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1147	2.33	0.52	12	0.09	1193.00	5308.00	5800	20231117	-51.98	2730	20241025	2.01	5750	-51.57	20240206	2730	2.01	20241025	5800	-51.98	20231117	2730	2.01	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
31	20241028	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	40	2	1.46	84899010	30710	25.02	2745	2790	2745	3560	1920	2740	2764.64	1.29	0	22868	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1145	2.33	0.52	12	0.07	1193.00	5308.00	5800	20231117	-52.07	2730	20241025	1.83	5750	-51.65	20240206	2730	1.83	20241025	5800	-52.07	20231117	2730	1.83	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
32	20241028	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	30	2	1.09	10776000	3924	3.20	2745	2770	2745	3560	1920	2740	2746.38	1.29	0	-129	2866	2802	2766	2702	2666	2785	2685	206	820	500	1970	5	1	41169370	1140	2.32	0.52	12	0.01	1193.00	5308.00	5800	20231117	-52.24	2730	20241025	1.47	5750	-51.83	20240206	2730	1.47	20241025	5800	-52.24	20231117	2730	1.47	20241025	1.78	N	038110	500	205 억		530573	N	N	0	N	00	N
33	20241025	160453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2740	-70	5	-2.49	334485145	120994	149.12	2810	2830	2730	3650	1970	2810	2764.48	1.30	0	-4948	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1128	2.30	0.52	12	0.29	1193.00	5308.00	5800	20231117	-52.76	2730	20241025	0.37	5750	-52.35	20240206	2730	0.37	20241025	5800	-52.76	20231117	2730	0.37	20241025	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
34	20241025	150456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2735	-75	5	-2.67	306421645	110738	136.48	2810	2830	2735	3650	1970	2810	2767.09	1.30	0	-2915	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1126	2.29	0.52	12	0.27	1193.00	5308.00	5800	20231117	-52.84	2735	20241025	0.00	5750	-52.43	20240206	2735	0.00	20241025	5800	-52.84	20231117	2735	0.00	20241025	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
35	20241025	140455	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2755	-55	5	-1.96	223529390	80555	99.28	2810	2830	2750	3650	1970	2810	2774.87	1.30	0	-2123	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1134	2.31	0.52	12	0.20	1193.00	5308.00	5800	20231117	-52.50	2750	20241025	0.18	5750	-52.09	20240206	2750	0.18	20241025	5800	-52.50	20231117	2750	0.18	20241025	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
36	20241025	130457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2760	-50	5	-1.78	191952410	69129	85.20	2810	2830	2750	3650	1970	2810	2776.73	1.30	0	327	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1136	2.31	0.52	12	0.17	1193.00	5308.00	5800	20231117	-52.41	2750	20241025	0.36	5750	-52.00	20240206	2750	0.36	20241025	5800	-52.41	20231117	2750	0.36	20241025	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
37	20241025	120457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2770	-40	5	-1.42	149817650	53874	66.40	2810	2830	2750	3650	1970	2810	2780.89	1.30	0	-3063	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1140	2.32	0.52	12	0.13	1193.00	5308.00	5800	20231117	-52.24	2750	20241025	0.73	5750	-51.83	20240206	2750	0.73	20241025	5800	-52.24	20231117	2750	0.73	20241025	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
38	20241025	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-25	5	-0.89	72819015	26039	32.09	2810	2830	2785	3650	1970	2810	2796.54	1.30	0	-3915	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1147	2.33	0.52	12	0.06	1193.00	5308.00	5800	20231117	-51.98	2775	20241022	0.36	5750	-51.57	20240206	2775	0.36	20241022	5800	-51.98	20231117	2775	0.36	20241022	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
39	20241025	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	50626000	18078	22.28	2810	2830	2785	3650	1970	2810	2800.42	1.30	0	-3336	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1153	2.35	0.53	12	0.04	1193.00	5308.00	5800	20231117	-51.72	2775	20241022	0.90	5750	-51.30	20240206	2775	0.90	20241022	5800	-51.72	20231117	2775	0.90	20241022	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
40	20241025	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	20	2	0.71	3898470	1381	1.70	2810	2830	2810	3650	1970	2810	2822.93	1.30	0	-1074	2880	2845	2825	2790	2770	2835	2780	206	840	500	2020	5	1	41169370	1165	2.37	0.53	12	0.00	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.77	N	038110	500	205 억		535301	N	N	0	N	00	N
41	20241024	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-70	5	-2.43	228422425	81027	67.54	2830	2860	2805	3740	2020	2880	2819.10	1.39	0	-37395	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1157	2.36	0.53	12	0.20	1193.00	5308.00	5800	20231117	-51.55	2775	20241022	1.26	5750	-51.13	20240206	2775	1.26	20241022	5800	-51.55	20231117	2775	1.26	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
42	20241024	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-55	5	-1.91	197795080	70133	58.46	2830	2860	2805	3740	2020	2880	2820.29	1.39	0	-28800	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1163	2.37	0.53	12	0.17	1193.00	5308.00	5800	20231117	-51.29	2775	20241022	1.80	5750	-50.87	20240206	2775	1.80	20241022	5800	-51.29	20231117	2775	1.80	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
43	20241024	140440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-50	5	-1.74	159114745	56394	47.00	2830	2860	2805	3740	2020	2880	2821.48	1.39	0	-19341	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1165	2.37	0.53	12	0.14	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
44	20241024	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-60	5	-2.08	130289745	46188	38.50	2830	2860	2805	3740	2020	2880	2820.86	1.39	0	-17417	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1161	2.36	0.53	12	0.11	1193.00	5308.00	5800	20231117	-51.38	2775	20241022	1.62	5750	-50.96	20240206	2775	1.62	20241022	5800	-51.38	20231117	2775	1.62	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
45	20241024	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-50	5	-1.74	102233610	36241	30.21	2830	2860	2805	3740	2020	2880	2820.94	1.39	0	-13529	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1165	2.37	0.53	12	0.09	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
46	20241024	110452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-60	5	-2.08	83752080	29686	24.74	2830	2860	2805	3740	2020	2880	2821.27	1.39	0	-13027	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1161	2.36	0.53	12	0.07	1193.00	5308.00	5800	20231117	-51.38	2775	20241022	1.62	5750	-50.96	20240206	2775	1.62	20241022	5800	-51.38	20231117	2775	1.62	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
47	20241024	100452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-50	5	-1.74	59258165	21011	17.51	2830	2860	2805	3740	2020	2880	2820.34	1.39	0	-9728	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1165	2.37	0.53	12	0.05	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
48	20241024	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-20	5	-0.69	4237120	1495	1.25	2830	2860	2830	3740	2020	2880	2834.19	1.39	0	349	2953	2916	2848	2811	2743	2935	2830	206	860	500	2070	5	1	41169370	1177	2.40	0.54	12	0.00	1193.00	5308.00	5800	20231117	-50.69	2775	20241022	3.06	5750	-50.26	20240206	2775	3.06	20241022	5800	-50.69	20231117	2775	3.06	20241022	1.82	N	038110	500	205 억		572697	N	N	0	N	00	N
49	20241023	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	60	2	2.13	338357735	119633	41.14	2830	2885	2780	3665	1975	2820	2828.29	1.34	0	21435	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1186	2.41	0.54	12	0.29	1193.00	5308.00	5800	20231117	-50.34	2775	20241022	3.78	5750	-49.91	20240206	2775	3.78	20241022	5800	-50.34	20231117	2775	3.78	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
50	20241023	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	55	2	1.95	310246165	109862	37.78	2830	2880	2780	3665	1975	2820	2823.96	1.34	0	23668	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1184	2.41	0.54	12	0.27	1193.00	5308.00	5800	20231117	-50.43	2775	20241022	3.60	5750	-50.00	20240206	2775	3.60	20241022	5800	-50.43	20231117	2775	3.60	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
51	20241023	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	45	2	1.60	265508480	94263	32.42	2830	2870	2780	3665	1975	2820	2816.68	1.34	0	21979	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1180	2.40	0.54	12	0.23	1193.00	5308.00	5800	20231117	-50.60	2775	20241022	3.24	5750	-50.17	20240206	2775	3.24	20241022	5800	-50.60	20231117	2775	3.24	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
52	20241023	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	20	2	0.71	209194320	74498	25.62	2830	2840	2780	3665	1975	2820	2808.05	1.34	0	10128	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1169	2.38	0.54	12	0.18	1193.00	5308.00	5800	20231117	-51.03	2775	20241022	2.34	5750	-50.61	20240206	2775	2.34	20241022	5800	-51.03	20231117	2775	2.34	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
53	20241023	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	184384805	65720	22.60	2830	2840	2780	3665	1975	2820	2805.61	1.34	0	10019	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1165	2.37	0.53	12	0.16	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
54	20241023	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	177016455	63115	21.71	2830	2840	2780	3665	1975	2820	2804.67	1.34	0	7857	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1165	2.37	0.53	12	0.15	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
55	20241023	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-10	5	-0.35	127605480	45553	15.67	2830	2840	2780	3665	1975	2820	2801.25	1.34	0	5280	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1157	2.36	0.53	12	0.11	1193.00	5308.00	5800	20231117	-51.55	2775	20241022	1.26	5750	-51.13	20240206	2775	1.26	20241022	5800	-51.55	20231117	2775	1.26	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
56	20241023	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	4202550	1485	0.51	2830	2830	2830	3665	1975	2820	2830.00	1.34	0	-313	3003	2911	2843	2751	2683	2877	2717	206	845	500	2030	5	1	41169370	1165	2.37	0.53	12	0.00	1193.00	5308.00	5800	20231117	-51.21	2775	20241022	1.98	5750	-50.78	20240206	2775	1.98	20241022	5800	-51.21	20231117	2775	1.98	20241022	1.83	N	038110	500	205 억		551324	N	N	0	N	00	N
57	20241022	160445	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2820	-110	5	-3.75	821333965	290564	468.83	2905	2935	2775	3805	2055	2930	2826.71	1.48	0	-58358	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1161	2.36	0.53	12	0.71	1193.00	5308.00	5800	20231117	-51.38	2775	20241022	1.62	5750	-50.96	20240206	2775	1.62	20241022	5800	-51.38	20231117	2775	1.62	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
58	20241022	150451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2810	-120	5	-4.10	780683710	276124	445.53	2905	2935	2775	3805	2055	2930	2827.29	1.48	0	-55716	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1157	2.36	0.53	12	0.67	1193.00	5308.00	5800	20231117	-51.55	2775	20241022	1.26	5750	-51.13	20240206	2775	1.26	20241022	5800	-51.55	20231117	2775	1.26	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
59	20241022	140452	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2820	-110	5	-3.75	669182715	236465	381.54	2905	2935	2775	3805	2055	2930	2829.94	1.48	0	-39312	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1161	2.36	0.53	12	0.57	1193.00	5308.00	5800	20231117	-51.38	2775	20241022	1.62	5750	-50.96	20240206	2775	1.62	20241022	5800	-51.38	20231117	2775	1.62	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
60	20241022	130451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2815	-115	5	-3.92	610329655	215576	347.84	2905	2935	2775	3805	2055	2930	2831.16	1.48	0	-31897	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1159	2.36	0.53	12	0.52	1193.00	5308.00	5800	20231117	-51.47	2775	20241022	1.44	5750	-51.04	20240206	2775	1.44	20241022	5800	-51.47	20231117	2775	1.44	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
61	20241022	120450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2810	-120	5	-4.10	532051365	187783	302.99	2905	2935	2775	3805	2055	2930	2833.33	1.48	0	-10398	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1157	2.36	0.53	12	0.46	1193.00	5308.00	5800	20231117	-51.55	2775	20241022	1.26	5750	-51.13	20240206	2775	1.26	20241022	5800	-51.55	20231117	2775	1.26	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
62	20241022	110448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2815	-115	5	-3.92	476863935	168200	271.40	2905	2935	2775	3805	2055	2930	2835.10	1.48	0	-1063	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1159	2.36	0.53	12	0.41	1193.00	5308.00	5800	20231117	-51.47	2775	20241022	1.44	5750	-51.04	20240206	2775	1.44	20241022	5800	-51.47	20231117	2775	1.44	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
63	20241022	100449	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2825	-105	5	-3.58	375978905	132252	213.39	2905	2935	2775	3805	2055	2930	2842.90	1.48	0	423	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1163	2.37	0.53	12	0.32	1193.00	5308.00	5800	20231117	-51.29	2775	20241022	1.80	5750	-50.87	20240206	2775	1.80	20241022	5800	-51.29	20231117	2775	1.80	20241022	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
64	20241022	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	5	2	0.17	6224975	2142	3.46	2905	2935	2905	3805	2055	2930	2906.15	1.48	0	-249	2983	2956	2933	2906	2883	2945	2895	206	875	500	2100	5	1	41169370	1208	2.46	0.55	12	0.01	1193.00	5308.00	5800	20231117	-49.40	2900	20240909	1.21	5750	-48.96	20240206	2900	1.21	20240909	5800	-49.40	20231117	2900	1.21	20240909	1.84	N	038110	500	205 억		609670	N	N	0	N	00	N
65	20241021	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	5	2	0.17	174342130	59459	71.09	2960	2960	2910	3800	2050	2925	2932.14	1.47	0	4315	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1206	2.46	0.55	12	0.14	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
66	20241021	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-5	5	-0.17	167505270	57122	68.30	2960	2960	2910	3800	2050	2925	2932.42	1.47	0	4430	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1202	2.45	0.55	12	0.14	1193.00	5308.00	5800	20231117	-49.66	2900	20240909	0.69	5750	-49.22	20240206	2900	0.69	20240909	5800	-49.66	20231117	2900	0.69	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
67	20241021	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	15	2	0.51	153150115	52219	62.43	2960	2960	2910	3800	2050	2925	2932.85	1.47	0	5589	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1210	2.46	0.55	12	0.13	1193.00	5308.00	5800	20231117	-49.31	2900	20240909	1.38	5750	-48.87	20240206	2900	1.38	20240909	5800	-49.31	20231117	2900	1.38	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
68	20241021	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	25	2	0.85	145952625	49767	59.50	2960	2960	2910	3800	2050	2925	2932.72	1.47	0	5627	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1214	2.47	0.56	12	0.12	1193.00	5308.00	5800	20231117	-49.14	2900	20240909	1.72	5750	-48.70	20240206	2900	1.72	20240909	5800	-49.14	20231117	2900	1.72	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
69	20241021	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	20	2	0.68	128652480	43875	52.46	2960	2960	2910	3800	2050	2925	2932.25	1.47	0	8708	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1212	2.47	0.55	12	0.11	1193.00	5308.00	5800	20231117	-49.22	2900	20240909	1.55	5750	-48.78	20240206	2900	1.55	20240909	5800	-49.22	20231117	2900	1.55	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
70	20241021	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	15	2	0.51	112735465	38463	45.99	2960	2960	2910	3800	2050	2925	2931.01	1.47	0	8791	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1210	2.46	0.55	12	0.09	1193.00	5308.00	5800	20231117	-49.31	2900	20240909	1.38	5750	-48.87	20240206	2900	1.38	20240909	5800	-49.31	20231117	2900	1.38	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
71	20241021	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	20	2	0.68	87922265	30050	35.93	2960	2960	2910	3800	2050	2925	2925.87	1.47	0	12590	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1212	2.47	0.55	12	0.07	1193.00	5308.00	5800	20231117	-49.22	2900	20240909	1.55	5750	-48.78	20240206	2900	1.55	20240909	5800	-49.22	20231117	2900	1.55	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
72	20241021	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	30	2	1.03	3861790	1307	1.56	2960	2960	2925	3800	2050	2925	2955.16	1.47	0	-271	2978	2951	2933	2906	2888	2942	2897	206	875	500	2100	5	1	41169370	1217	2.48	0.56	12	0.00	1193.00	5308.00	5800	20231117	-49.05	2900	20240909	1.90	5750	-48.61	20240206	2900	1.90	20240909	5800	-49.05	20231117	2900	1.90	20240909	1.85	N	038110	500	205 억		605355	N	N	0	N	00	N
73	20241018	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-5	5	-0.17	240997805	82271	58.79	2935	2960	2915	3805	2055	2930	2929.32	1.51	0	-17226	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1204	2.45	0.55	12	0.20	1193.00	5308.00	5800	20231117	-49.57	2900	20240909	0.86	5750	-49.13	20240206	2900	0.86	20240909	5800	-49.57	20231117	2900	0.86	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
74	20241018	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	0	3	0.00	232288345	79293	56.66	2935	2960	2915	3805	2055	2930	2929.49	1.51	0	-16683	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1206	2.46	0.55	12	0.19	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
75	20241018	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-5	5	-0.17	206504620	70475	50.36	2935	2960	2915	3805	2055	2930	2930.18	1.51	0	-16410	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1204	2.45	0.55	12	0.17	1193.00	5308.00	5800	20231117	-49.57	2900	20240909	0.86	5750	-49.13	20240206	2900	0.86	20240909	5800	-49.57	20231117	2900	0.86	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
76	20241018	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	0	3	0.00	167929505	57275	40.93	2935	2960	2920	3805	2055	2930	2931.99	1.51	0	-15442	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1206	2.46	0.55	12	0.14	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
77	20241018	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	0	3	0.00	134697695	45908	32.81	2935	2960	2920	3805	2055	2930	2934.08	1.51	0	-10518	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1206	2.46	0.55	12	0.11	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
78	20241018	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	111399070	37957	27.13	2935	2960	2920	3805	2055	2930	2934.88	1.51	0	-6327	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1214	2.47	0.56	12	0.09	1193.00	5308.00	5800	20231117	-49.14	2900	20240909	1.72	5750	-48.70	20240206	2900	1.72	20240909	5800	-49.14	20231117	2900	1.72	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
79	20241018	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	5	2	0.17	70493745	24052	17.19	2935	2950	2920	3805	2055	2930	2930.89	1.51	0	-10319	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1208	2.46	0.55	12	0.06	1193.00	5308.00	5800	20231117	-49.40	2900	20240909	1.21	5750	-48.96	20240206	2900	1.21	20240909	5800	-49.40	20231117	2900	1.21	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
80	20241018	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	3760565	1279	0.91	2935	2950	2935	3805	2055	2930	2940.24	1.51	0	-78	3006	2967	2946	2907	2886	2957	2897	206	875	500	2100	5	1	41169370	1214	2.47	0.56	12	0.00	1193.00	5308.00	5800	20231117	-49.14	2900	20240909	1.72	5750	-48.70	20240206	2900	1.72	20240909	5800	-49.14	20231117	2900	1.72	20240909	1.88	N	038110	500	205 억		622581	N	N	0	N	00	N
81	20241017	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-35	5	-1.18	405922835	137982	188.93	2970	2985	2925	3850	2080	2965	2941.89	1.61	0	-38487	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1206	2.46	0.55	12	0.34	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
82	20241017	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-25	5	-0.84	376726930	128019	175.28	2970	2985	2925	3850	2080	2965	2942.74	1.61	0	-35288	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1210	2.46	0.55	12	0.31	1193.00	5308.00	5800	20231117	-49.31	2900	20240909	1.38	5750	-48.87	20240206	2900	1.38	20240909	5800	-49.31	20231117	2900	1.38	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
83	20241017	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-30	5	-1.01	320229730	108767	148.92	2970	2985	2925	3850	2080	2965	2944.18	1.61	0	-34006	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1208	2.46	0.55	12	0.26	1193.00	5308.00	5800	20231117	-49.40	2900	20240909	1.21	5750	-48.96	20240206	2900	1.21	20240909	5800	-49.40	20231117	2900	1.21	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
84	20241017	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-30	5	-1.01	259706410	88144	120.69	2970	2985	2925	3850	2080	2965	2946.39	1.61	0	-28994	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1208	2.46	0.55	12	0.21	1193.00	5308.00	5800	20231117	-49.40	2900	20240909	1.21	5750	-48.96	20240206	2900	1.21	20240909	5800	-49.40	20231117	2900	1.21	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
85	20241017	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-35	5	-1.18	233538745	79233	108.49	2970	2985	2925	3850	2080	2965	2947.49	1.61	0	-26805	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1206	2.46	0.55	12	0.19	1193.00	5308.00	5800	20231117	-49.48	2900	20240909	1.03	5750	-49.04	20240206	2900	1.03	20240909	5800	-49.48	20231117	2900	1.03	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
86	20241017	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-20	5	-0.67	187584715	63568	87.04	2970	2985	2930	3850	2080	2965	2950.93	1.61	0	-24446	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1212	2.47	0.55	12	0.15	1193.00	5308.00	5800	20231117	-49.22	2900	20240909	1.55	5750	-48.78	20240206	2900	1.55	20240909	5800	-49.22	20231117	2900	1.55	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
87	20241017	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-10	5	-0.34	80915070	27330	37.42	2970	2985	2950	3850	2080	2965	2960.67	1.61	0	-20459	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1217	2.48	0.56	12	0.07	1193.00	5308.00	5800	20231117	-49.05	2900	20240909	1.90	5750	-48.61	20240206	2900	1.90	20240909	5800	-49.05	20231117	2900	1.90	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
88	20241017	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	20	2	0.67	3421665	1149	1.57	2970	2985	2970	3850	2080	2965	2977.95	1.61	0	-664	3005	2985	2970	2950	2935	2977	2942	206	885	500	2130	5	1	41169370	1229	2.50	0.56	12	0.00	1193.00	5308.00	5800	20231117	-48.53	2900	20240909	2.93	5750	-48.09	20240206	2900	2.93	20240909	5800	-48.53	20231117	2900	2.93	20240909	1.86	N	038110	500	205 억		660886	N	N	0	N	00	N
89	20241016	160443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-20	5	-0.67	216051070	72780	102.56	2980	2990	2955	3880	2090	2985	2968.55	1.62	0	-7432	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1221	2.49	0.56	12	0.18	1193.00	5308.00	5800	20231117	-48.88	2900	20240909	2.24	5750	-48.43	20240206	2900	2.24	20240909	5800	-48.88	20231117	2900	2.24	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
90	20241016	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-15	5	-0.50	193229875	65078	91.71	2980	2990	2955	3880	2090	2985	2969.20	1.62	0	-7237	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1223	2.49	0.56	12	0.16	1193.00	5308.00	5800	20231117	-48.79	2900	20240909	2.41	5750	-48.35	20240206	2900	2.41	20240909	5800	-48.79	20231117	2900	2.41	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
91	20241016	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	165645880	55780	78.60	2980	2990	2955	3880	2090	2985	2969.63	1.62	0	-7725	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1227	2.50	0.56	12	0.14	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
92	20241016	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	140703715	47391	66.78	2980	2990	2955	3880	2090	2985	2969.00	1.62	0	-8196	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1227	2.50	0.56	12	0.12	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
93	20241016	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	100556880	33904	47.78	2980	2990	2955	3880	2090	2985	2965.93	1.62	0	-8408	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1227	2.50	0.56	12	0.08	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
94	20241016	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	95520585	32208	45.39	2980	2990	2955	3880	2090	2985	2965.74	1.62	0	-8657	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1227	2.50	0.56	12	0.08	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
95	20241016	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	58608430	19762	27.85	2980	2980	2960	3880	2090	2985	2965.71	1.62	0	-7320	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1227	2.50	0.56	12	0.05	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
96	20241016	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-10	5	-0.34	14424965	4865	6.86	2980	2980	2960	3880	2090	2985	2965.05	1.62	0	-2739	3035	3010	2995	2970	2955	3002	2962	206	895	500	2140	5	1	41169370	1225	2.49	0.56	12	0.01	1193.00	5308.00	5800	20231117	-48.71	2900	20240909	2.59	5750	-48.26	20240206	2900	2.59	20240909	5800	-48.71	20231117	2900	2.59	20240909	1.87	N	038110	500	205 억		668316	N	N	0	N	00	N
97	20241015	160441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-15	5	-0.50	210285650	70228	31.03	3000	3020	2980	3900	2100	3000	2994.33	1.67	0	-19271	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1229	2.50	0.56	12	0.17	1193.00	5308.00	5800	20231117	-48.53	2900	20240909	2.93	5750	-48.09	20240206	2900	2.93	20240909	5800	-48.53	20231117	2900	2.93	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
98	20241015	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	197663655	66001	29.16	3000	3020	2980	3900	2100	3000	2994.86	1.67	0	-18778	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1233	2.51	0.56	12	0.16	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
99	20241015	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	176649205	58967	26.05	3000	3020	2980	3900	2100	3000	2995.73	1.67	0	-17062	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1233	2.51	0.56	12	0.14	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
100	20241015	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-15	5	-0.50	162912770	54368	24.02	3000	3020	2980	3900	2100	3000	2996.48	1.67	0	-15832	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1229	2.50	0.56	12	0.13	1193.00	5308.00	5800	20231117	-48.53	2900	20240909	2.93	5750	-48.09	20240206	2900	2.93	20240909	5800	-48.53	20231117	2900	2.93	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
101	20241015	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	133415990	44492	19.66	3000	3020	2990	3900	2100	3000	2998.65	1.67	0	-11300	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1231	2.51	0.56	12	0.11	1193.00	5308.00	5800	20231117	-48.45	2900	20240909	3.10	5750	-48.00	20240206	2900	3.10	20240909	5800	-48.45	20231117	2900	3.10	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
102	20241015	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	0	3	0.00	80340205	26773	11.83	3000	3020	2990	3900	2100	3000	3000.79	1.67	0	-10672	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1235	2.51	0.57	12	0.07	1193.00	5308.00	5800	20231117	-48.28	2900	20240909	3.45	5750	-47.83	20240206	2900	3.45	20240909	5800	-48.28	20231117	2900	3.45	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
103	20241015	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	63226810	21061	9.31	3000	3020	2995	3900	2100	3000	3002.08	1.67	0	-9782	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1233	2.51	0.56	12	0.05	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
104	20241015	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	5	2	0.17	9999195	3333	1.47	3000	3005	3000	3900	2100	3000	3000.06	1.67	0	103	3140	3070	3020	2950	2900	3045	2925	206	900	500	2160	5	1	41169370	1237	2.52	0.57	12	0.01	1193.00	5308.00	5800	20231117	-48.19	2900	20240909	3.62	5750	-47.74	20240206	2900	3.62	20240909	5800	-48.19	20231117	2900	3.62	20240909	1.88	N	038110	500	205 억		687420	N	N	0	N	00	N
105	20241014	160433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-70	5	-2.28	678531270	225673	270.44	3050	3090	2970	3990	2150	3070	3006.70	1.80	0	-52453	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1235	2.51	0.57	12	0.55	1193.00	5308.00	5800	20231117	-48.28	2900	20240909	3.45	5750	-47.83	20240206	2900	3.45	20240909	5800	-48.28	20231117	2900	3.45	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
106	20241014	150439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-60	5	-1.95	656878820	218459	261.79	3050	3090	2970	3990	2150	3070	3006.87	1.80	0	-51744	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1239	2.52	0.57	12	0.53	1193.00	5308.00	5800	20231117	-48.10	2900	20240909	3.79	5750	-47.65	20240206	2900	3.79	20240909	5800	-48.10	20231117	2900	3.79	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
107	20241014	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-65	5	-2.12	605841600	201457	241.42	3050	3090	2970	3990	2150	3070	3007.30	1.80	0	-55223	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1237	2.52	0.57	12	0.49	1193.00	5308.00	5800	20231117	-48.19	2900	20240909	3.62	5750	-47.74	20240206	2900	3.62	20240909	5800	-48.19	20231117	2900	3.62	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
108	20241014	130439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-75	5	-2.44	538345265	178917	214.41	3050	3090	2970	3990	2150	3070	3008.91	1.80	0	-47111	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1233	2.51	0.56	12	0.43	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
109	20241014	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-95	5	-3.09	499675430	165988	198.91	3050	3090	2970	3990	2150	3070	3010.31	1.80	0	-42482	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1225	2.49	0.56	12	0.40	1193.00	5308.00	5800	20231117	-48.71	2900	20240909	2.59	5750	-48.26	20240206	2900	2.59	20240909	5800	-48.71	20231117	2900	2.59	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
110	20241014	110435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-70	5	-2.28	354106940	117244	140.50	3050	3090	2990	3990	2150	3070	3020.26	1.80	0	-18070	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1235	2.51	0.57	12	0.28	1193.00	5308.00	5800	20231117	-48.28	2900	20240909	3.45	5750	-47.83	20240206	2900	3.45	20240909	5800	-48.28	20231117	2900	3.45	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
111	20241014	100435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-50	5	-1.63	214635615	70700	84.72	3050	3090	3000	3990	2150	3070	3035.86	1.80	0	-562	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1243	2.53	0.57	12	0.17	1193.00	5308.00	5800	20231117	-47.93	2900	20240909	4.14	5750	-47.48	20240206	2900	4.14	20240909	5800	-47.93	20231117	2900	4.14	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
112	20241014	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-5	5	-0.16	45865565	14968	17.94	3050	3090	3050	3990	2150	3070	3064.24	1.80	0	10214	3120	3095	3065	3040	3010	3107	3052	206	920	500	2210	5	1	41169370	1262	2.57	0.58	12	0.04	1193.00	5308.00	5800	20231117	-47.16	2900	20240909	5.69	5750	-46.70	20240206	2900	5.69	20240909	5800	-47.16	20231117	2900	5.69	20240909	1.88	N	038110	500	205 억		740007	N	N	0	N	00	N
113	20241011	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	250310850	81722	121.46	3055	3090	3035	3975	2145	3060	3062.95	1.87	0	-31069	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1264	2.57	0.58	12	0.20	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
114	20241011	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-15	5	-0.49	221060020	72150	107.23	3055	3090	3035	3975	2145	3060	3063.89	1.87	0	-27441	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1254	2.55	0.57	12	0.18	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
115	20241011	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	0	3	0.00	178115105	58036	86.26	3055	3090	3045	3975	2145	3060	3069.05	1.87	0	-20941	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1260	2.56	0.58	12	0.14	1193.00	5308.00	5800	20231117	-47.24	2900	20240909	5.52	5750	-46.78	20240206	2900	5.52	20240909	5800	-47.24	20231117	2900	5.52	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
116	20241011	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	20	2	0.65	126312345	41110	61.10	3055	3090	3055	3975	2145	3060	3072.55	1.87	0	-4658	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1268	2.58	0.58	12	0.10	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
117	20241011	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	20	2	0.65	89554595	29137	43.30	3055	3090	3055	3975	2145	3060	3073.57	1.87	0	-6854	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1268	2.58	0.58	12	0.07	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
118	20241011	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	15	2	0.49	60554185	19715	29.30	3055	3090	3055	3975	2145	3060	3071.48	1.87	0	-5825	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1266	2.58	0.58	12	0.05	1193.00	5308.00	5800	20231117	-46.98	2900	20240909	6.03	5750	-46.52	20240206	2900	6.03	20240909	5800	-46.98	20231117	2900	6.03	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
119	20241011	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	15	2	0.49	31865020	10370	15.41	3055	3090	3055	3975	2145	3060	3072.81	1.87	0	-2253	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1266	2.58	0.58	12	0.03	1193.00	5308.00	5800	20231117	-46.98	2900	20240909	6.03	5750	-46.52	20240206	2900	6.03	20240909	5800	-46.98	20231117	2900	6.03	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
120	20241011	090435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	30	2	0.98	1455085	475	0.71	3055	3090	3055	3975	2145	3060	3063.34	1.87	0	155	3100	3080	3065	3045	3030	3077	3042	206	915	500	2200	5	1	41169370	1272	2.59	0.58	12	0.00	1193.00	5308.00	5800	20231117	-46.72	2900	20240909	6.55	5750	-46.26	20240206	2900	6.55	20240909	5800	-46.72	20231117	2900	6.55	20240909	1.87	N	038110	500	205 억		771076	N	N	0	N	00	N
121	20241010	160443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	5	2	0.16	205772540	67151	92.10	3060	3085	3050	3970	2140	3055	3064.33	1.90	0	-9897	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1260	2.56	0.58	12	0.16	1193.00	5308.00	5800	20231117	-47.24	2900	20240909	5.52	5750	-46.78	20240206	2900	5.52	20240909	5800	-47.24	20231117	2900	5.52	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
122	20241010	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	15	2	0.49	190152205	62050	85.10	3060	3085	3050	3970	2140	3055	3064.50	1.90	0	-8512	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1264	2.57	0.58	12	0.15	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
123	20241010	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	20	2	0.65	160627075	52420	71.89	3060	3085	3050	3970	2140	3055	3064.23	1.90	0	-5619	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1266	2.58	0.58	12	0.13	1193.00	5308.00	5800	20231117	-46.98	2900	20240909	6.03	5750	-46.52	20240206	2900	6.03	20240909	5800	-46.98	20231117	2900	6.03	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
124	20241010	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	5	2	0.16	150201750	49021	67.23	3060	3085	3050	3970	2140	3055	3064.03	1.90	0	-4440	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1260	2.56	0.58	12	0.12	1193.00	5308.00	5800	20231117	-47.24	2900	20240909	5.52	5750	-46.78	20240206	2900	5.52	20240909	5800	-47.24	20231117	2900	5.52	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
125	20241010	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	25	2	0.82	133936235	43719	59.96	3060	3085	3050	3970	2140	3055	3063.57	1.90	0	-3779	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1268	2.58	0.58	12	0.11	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
126	20241010	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	15	2	0.49	102250100	33403	45.81	3060	3085	3050	3970	2140	3055	3061.11	1.90	0	-3227	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1264	2.57	0.58	12	0.08	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
127	20241010	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	15	2	0.49	91668875	29955	41.08	3060	3085	3050	3970	2140	3055	3060.22	1.90	0	-2658	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1264	2.57	0.58	12	0.07	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
128	20241010	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	20	2	0.65	10873965	3544	4.86	3060	3085	3060	3970	2140	3055	3068.27	1.90	0	-378	3121	3087	3066	3032	3011	3077	3022	206	915	500	2190	5	1	41169370	1266	2.58	0.58	12	0.01	1193.00	5308.00	5800	20231117	-46.98	2900	20240909	6.03	5750	-46.52	20240206	2900	6.03	20240909	5800	-46.98	20231117	2900	6.03	20240909	1.87	N	038110	500	205 억		780973	N	N	0	N	00	N
129	20241008	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-40	5	-1.29	220559410	72014	112.82	3095	3100	3045	4020	2170	3095	3062.68	1.96	0	-27008	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1258	2.56	0.58	12	0.17	1193.00	5308.00	5800	20231117	-47.33	2900	20240909	5.34	5750	-46.87	20240206	2900	5.34	20240909	5800	-47.33	20231117	2900	5.34	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
130	20241008	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-15	5	-0.48	199773240	65220	102.17	3095	3100	3045	4020	2170	3095	3063.02	1.96	0	-25188	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1268	2.58	0.58	12	0.16	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
131	20241008	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-25	5	-0.81	171504680	56000	87.73	3095	3100	3045	4020	2170	3095	3062.53	1.96	0	-19367	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1264	2.57	0.58	12	0.14	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
132	20241008	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-40	5	-1.29	150678990	49201	77.08	3095	3100	3045	4020	2170	3095	3062.45	1.96	0	-19475	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1258	2.56	0.58	12	0.12	1193.00	5308.00	5800	20231117	-47.33	2900	20240909	5.34	5750	-46.87	20240206	2900	5.34	20240909	5800	-47.33	20231117	2900	5.34	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
133	20241008	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-35	5	-1.13	133158680	43471	68.10	3095	3100	3045	4020	2170	3095	3063.09	1.96	0	-18905	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1260	2.56	0.58	12	0.11	1193.00	5308.00	5800	20231117	-47.24	2900	20240909	5.52	5750	-46.78	20240206	2900	5.52	20240909	5800	-47.24	20231117	2900	5.52	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
134	20241008	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-50	5	-1.62	121757010	39738	62.25	3095	3100	3045	4020	2170	3095	3063.92	1.96	0	-18126	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1254	2.55	0.57	12	0.10	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
135	20241008	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-15	5	-0.48	46534020	15105	23.66	3095	3100	3065	4020	2170	3095	3080.61	1.96	0	-7272	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1268	2.58	0.58	12	0.04	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
136	20241008	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-15	5	-0.48	4623320	1495	2.34	3095	3095	3080	4020	2170	3095	3092.34	1.96	0	-378	3148	3121	3083	3056	3018	3135	3070	206	925	500	2220	5	1	41169370	1268	2.58	0.58	12	0.00	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.86	N	038110	500	205 억		807982	N	N	0	N	00	N
137	20241007	160441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	50	2	1.64	196007355	63554	77.84	3055	3110	3045	3955	2135	3045	3084.07	1.90	0	26999	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1274	2.59	0.58	12	0.15	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
138	20241007	150429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	40	2	1.31	174302790	56538	69.25	3055	3110	3045	3955	2135	3045	3082.93	1.90	0	24640	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1270	2.59	0.58	12	0.14	1193.00	5308.00	5800	20231117	-46.81	2900	20240909	6.38	5750	-46.35	20240206	2900	6.38	20240909	5800	-46.81	20231117	2900	6.38	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
139	20241007	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	50	2	1.64	155945855	50595	61.97	3055	3110	3045	3955	2135	3045	3082.24	1.90	0	22736	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1274	2.59	0.58	12	0.12	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
140	20241007	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	55	2	1.81	141935320	46063	56.42	3055	3110	3045	3955	2135	3045	3081.33	1.90	0	19001	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1276	2.60	0.58	12	0.11	1193.00	5308.00	5800	20231117	-46.55	2900	20240909	6.90	5750	-46.09	20240206	2900	6.90	20240909	5800	-46.55	20231117	2900	6.90	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
141	20241007	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	35	2	1.15	99524790	32330	39.60	3055	3110	3045	3955	2135	3045	3078.40	1.90	0	8362	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1268	2.58	0.58	12	0.08	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
142	20241007	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	50	2	1.64	77923900	25332	31.03	3055	3110	3045	3955	2135	3045	3076.11	1.90	0	7052	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1274	2.59	0.58	12	0.06	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
143	20241007	100427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	45	2	1.48	54664865	17823	21.83	3055	3090	3045	3955	2135	3045	3067.10	1.90	0	6741	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1272	2.59	0.58	12	0.04	1193.00	5308.00	5800	20231117	-46.72	2900	20240909	6.55	5750	-46.26	20240206	2900	6.55	20240909	5800	-46.72	20231117	2900	6.55	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
144	20241007	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	25	2	0.82	4135665	1352	1.66	3055	3075	3055	3955	2135	3045	3058.92	1.90	0	245	3115	3080	3050	3015	2985	3065	3000	206	910	500	2190	5	1	41169370	1264	2.57	0.58	12	0.00	1193.00	5308.00	5800	20231117	-47.07	2900	20240909	5.86	5750	-46.61	20240206	2900	5.86	20240909	5800	-47.07	20231117	2900	5.86	20240909	1.84	N	038110	500	205 억		780989	N	N	0	N	00	N
145	20241004	160414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	-50	5	-1.62	248417865	81380	65.16	3070	3085	3020	4020	2170	3095	3052.58	1.95	0	-19844	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1254	2.55	0.57	12	0.20	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
146	20241004	150417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-40	5	-1.29	239276325	78379	62.76	3070	3085	3020	4020	2170	3095	3052.81	1.95	0	-18537	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1258	2.56	0.58	12	0.19	1193.00	5308.00	5800	20231117	-47.33	2900	20240909	5.34	5750	-46.87	20240206	2900	5.34	20240909	5800	-47.33	20231117	2900	5.34	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
147	20241004	140418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-40	5	-1.29	210830805	69048	55.29	3070	3085	3020	4020	2170	3095	3053.39	1.95	0	-18557	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1258	2.56	0.58	12	0.17	1193.00	5308.00	5800	20231117	-47.33	2900	20240909	5.34	5750	-46.87	20240206	2900	5.34	20240909	5800	-47.33	20231117	2900	5.34	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
148	20241004	130418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3060	-35	5	-1.13	182683135	59834	47.91	3070	3085	3020	4020	2170	3095	3053.17	1.95	0	-15430	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1260	2.56	0.58	12	0.15	1193.00	5308.00	5800	20231117	-47.24	2900	20240909	5.52	5750	-46.78	20240206	2900	5.52	20240909	5800	-47.24	20231117	2900	5.52	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
149	20241004	120417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-15	5	-0.48	158725770	52031	41.66	3070	3080	3020	4020	2170	3095	3050.60	1.95	0	-10699	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1268	2.58	0.58	12	0.13	1193.00	5308.00	5800	20231117	-46.90	2900	20240909	6.21	5750	-46.43	20240206	2900	6.21	20240909	5800	-46.90	20231117	2900	6.21	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
150	20241004	110416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3075	-20	5	-0.65	142040205	46601	37.31	3070	3080	3020	4020	2170	3095	3048.01	1.95	0	-7741	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1266	2.58	0.58	12	0.11	1193.00	5308.00	5800	20231117	-46.98	2900	20240909	6.03	5750	-46.52	20240206	2900	6.03	20240909	5800	-46.98	20231117	2900	6.03	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
151	20241004	100413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-30	5	-0.97	118670795	38965	31.20	3070	3075	3020	4020	2170	3095	3045.57	1.95	0	-9006	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1262	2.57	0.58	12	0.09	1193.00	5308.00	5800	20231117	-47.16	2900	20240909	5.69	5750	-46.70	20240206	2900	5.69	20240909	5800	-47.16	20231117	2900	5.69	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
152	20241004	090413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-30	5	-0.97	11267870	3671	2.94	3070	3075	3065	4020	2170	3095	3069.43	1.95	0	-2548	3181	3137	3091	3047	3001	3115	3025	206	925	500	2220	5	1	41169370	1262	2.57	0.58	12	0.01	1193.00	5308.00	5800	20231117	-47.16	2900	20240909	5.69	5750	-46.70	20240206	2900	5.69	20240909	5800	-47.16	20231117	2900	5.69	20240909	1.86	N	038110	500	205 억		800755	N	N	0	N	00	N
153	20241002	160413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	-40	5	-1.28	368933290	119428	111.24	3130	3135	3045	4075	2195	3135	3089.17	1.94	0	611	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1274	2.59	0.58	12	0.29	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
154	20241002	150419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	-40	5	-1.28	355385395	115049	107.16	3130	3135	3045	4075	2195	3135	3088.99	1.94	0	1337	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1274	2.59	0.58	12	0.28	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
155	20241002	140417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	-25	5	-0.80	329858820	106831	99.51	3130	3135	3045	4075	2195	3135	3087.67	1.94	0	3777	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1280	2.61	0.59	12	0.26	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
156	20241002	130415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3125	-10	5	-0.32	303304120	98306	91.56	3130	3135	3045	4075	2195	3135	3085.31	1.94	0	9655	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1287	2.62	0.59	12	0.24	1193.00	5308.00	5800	20231117	-46.12	2900	20240909	7.76	5750	-45.65	20240206	2900	7.76	20240909	5800	-46.12	20231117	2900	7.76	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
157	20241002	120412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	-35	5	-1.12	251107515	81497	75.91	3130	3135	3045	4075	2195	3135	3081.19	1.94	0	-1413	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1276	2.60	0.58	12	0.20	1193.00	5308.00	5800	20231117	-46.55	2900	20240909	6.90	5750	-46.09	20240206	2900	6.90	20240909	5800	-46.55	20231117	2900	6.90	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
158	20241002	110408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3120	-15	5	-0.48	206099860	66926	62.34	3130	3135	3045	4075	2195	3135	3079.52	1.94	0	-5416	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1284	2.62	0.59	12	0.16	1193.00	5308.00	5800	20231117	-46.21	2900	20240909	7.59	5750	-45.74	20240206	2900	7.59	20240909	5800	-46.21	20231117	2900	7.59	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
159	20241002	100407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-70	5	-2.23	142719760	46466	43.28	3130	3135	3045	4075	2195	3135	3071.49	1.94	0	-14736	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1262	2.57	0.58	12	0.11	1193.00	5308.00	5800	20231117	-47.16	2900	20240909	5.69	5750	-46.70	20240206	2900	5.69	20240909	5800	-47.16	20231117	2900	5.69	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N
160	20241002	090406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	-30	5	-0.96	23181070	7462	6.95	3130	3130	3065	4075	2195	3135	3106.55	1.94	0	-4291	3271	3202	3166	3097	3061	3185	3080	206	940	500	2250	5	1	41169370	1278	2.60	0.58	12	0.02	1193.00	5308.00	5800	20231117	-46.47	2900	20240909	7.07	5750	-46.00	20240206	2900	7.07	20240909	5800	-46.47	20231117	2900	7.07	20240909	1.85	N	038110	500	205 억		799538	N	N	0	N	00	N