KissMeData/215360/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	161045	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11740	-180	5	-1.51	328694900	28136	295.42	11830	11900	11580	15490	8350	11920	11682.34	2.02	0	2097	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1072	6.05	1.09	12	0.31	1939.00	10771.00	21100	20240401	-44.36	11500	20240805	2.09	21100	-44.36	20240401	11500	2.09	20240805	21100	-44.36	20240401	11500	2.09	20240805	2.46	N	215360	500	45 억		184161	N	N	8	N	00	N
3	20241031	151102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11700	-220	5	-1.85	280970000	24059	252.61	11830	11900	11580	15490	8350	11920	11678.37	2.02	0	2197	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1068	6.03	1.09	12	0.26	1939.00	10771.00	21100	20240401	-44.55	11500	20240805	1.74	21100	-44.55	20240401	11500	1.74	20240805	21100	-44.55	20240401	11500	1.74	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
4	20241031	141101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11740	-180	5	-1.51	263745050	22586	237.15	11830	11900	11580	15490	8350	11920	11677.37	2.02	0	2265	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1072	6.05	1.09	12	0.25	1939.00	10771.00	21100	20240401	-44.36	11500	20240805	2.09	21100	-44.36	20240401	11500	2.09	20240805	21100	-44.36	20240401	11500	2.09	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
5	20241031	131059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11680	-240	5	-2.01	240568320	20606	216.36	11830	11900	11580	15490	8350	11920	11674.67	2.02	0	2417	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1067	6.02	1.08	12	0.23	1939.00	10771.00	21100	20240401	-44.64	11500	20240805	1.57	21100	-44.64	20240401	11500	1.57	20240805	21100	-44.64	20240401	11500	1.57	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
6	20241031	121059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11660	-260	5	-2.18	209478420	17945	188.42	11830	11900	11580	15490	8350	11920	11673.36	2.02	0	2987	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1065	6.01	1.08	12	0.20	1939.00	10771.00	21100	20240401	-44.74	11500	20240805	1.39	21100	-44.74	20240401	11500	1.39	20240805	21100	-44.74	20240401	11500	1.39	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
7	20241031	111058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	-270	5	-2.27	175669850	15037	157.89	11830	11900	11600	15490	8350	11920	11682.51	2.02	0	2314	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1064	6.01	1.08	12	0.16	1939.00	10771.00	21100	20240401	-44.79	11500	20240805	1.30	21100	-44.79	20240401	11500	1.30	20240805	21100	-44.79	20240401	11500	1.30	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
8	20241031	101058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11700	-220	5	-1.85	52455980	4459	46.82	11830	11900	11700	15490	8350	11920	11764.07	2.02	0	470	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1068	6.03	1.09	12	0.05	1939.00	10771.00	21100	20240401	-44.55	11500	20240805	1.74	21100	-44.55	20240401	11500	1.74	20240805	21100	-44.55	20240401	11500	1.74	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
9	20241031	091057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-60	5	-0.50	6377260	538	5.65	11830	11900	11830	15490	8350	11920	11853.64	2.02	0	-9	12013	11966	11893	11846	11773	11990	11870	46	3570	500	8580	10	1	9132163	1083	6.12	1.10	12	0.01	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.46	N	215360	500	45 억		184161	N	N	6	N	00	N
10	20241030	161054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	100	2	0.85	112982460	9524	83.93	11900	11940	11820	15360	8280	11820	11862.92	2.03	0	-1239	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1089	6.15	1.11	12	0.10	1939.00	10771.00	21100	20240401	-43.51	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.46	N	215360	500	45 억		185400	N	N	6	N	00	N
11	20241030	151120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	10	2	0.08	108667460	9162	80.74	11900	11940	11820	15360	8280	11820	11860.67	2.03	0	-1233	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1080	6.10	1.10	12	0.10	1939.00	10771.00	21100	20240401	-43.93	11500	20240805	2.87	21100	-43.93	20240401	11500	2.87	20240805	21100	-43.93	20240401	11500	2.87	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
12	20241030	141056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	80	2	0.68	80768340	6818	60.08	11900	11900	11820	15360	8280	11820	11846.34	2.03	0	-1187	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1087	6.14	1.10	12	0.07	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
13	20241030	131103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	10	2	0.08	61268290	5172	45.58	11900	11900	11820	15360	8280	11820	11846.15	2.03	0	-878	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1080	6.10	1.10	12	0.06	1939.00	10771.00	21100	20240401	-43.93	11500	20240805	2.87	21100	-43.93	20240401	11500	2.87	20240805	21100	-43.93	20240401	11500	2.87	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
14	20241030	121119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	20	2	0.17	35726960	3019	26.60	11900	11900	11820	15360	8280	11820	11834.04	2.03	0	-69	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1081	6.11	1.10	12	0.03	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
15	20241030	111059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	20	2	0.17	33560690	2836	24.99	11900	11900	11820	15360	8280	11820	11833.81	2.03	0	-20	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1081	6.11	1.10	12	0.03	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
16	20241030	101054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	20	2	0.17	11576570	977	8.61	11900	11900	11830	15360	8280	11820	11849.10	2.03	0	-20	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1081	6.11	1.10	12	0.01	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
17	20241030	091100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	30	2	0.25	1142050	96	0.85	11900	11900	11850	15360	8280	11820	11896.35	2.03	0	-20	11946	11882	11836	11772	11726	11860	11750	46	3540	500	8510	10	1	9132163	1082	6.11	1.10	12	0.00	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.46	N	215360	500	45 억		185400	N	N	7	N	00	N
18	20241029	161020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	-130	5	-1.09	133854700	11318	126.35	11830	11900	11790	15530	8370	11950	11826.73	2.04	0	-549	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1079	6.10	1.10	12	0.12	1939.00	10771.00	21100	20240401	-43.98	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.42	N	215360	500	45 억		185949	N	N	7	N	00	N
19	20241029	151035	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	-130	5	-1.09	118452100	10014	111.79	11830	11900	11790	15530	8370	11950	11828.65	2.04	0	-379	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1079	6.10	1.10	12	0.11	1939.00	10771.00	21100	20240401	-43.98	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
20	20241029	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	-140	5	-1.17	99248520	8387	93.63	11830	11900	11790	15530	8370	11950	11833.61	2.04	0	-275	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1079	6.09	1.10	12	0.09	1939.00	10771.00	21100	20240401	-44.03	11500	20240805	2.70	21100	-44.03	20240401	11500	2.70	20240805	21100	-44.03	20240401	11500	2.70	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
21	20241029	131028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	-130	5	-1.09	92600680	7824	87.34	11830	11900	11790	15530	8370	11950	11835.47	2.04	0	-275	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1079	6.10	1.10	12	0.09	1939.00	10771.00	21100	20240401	-43.98	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
22	20241029	121028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-100	5	-0.84	85731080	7244	80.87	11830	11900	11790	15530	8370	11950	11834.77	2.04	0	-167	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1082	6.11	1.10	12	0.08	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
23	20241029	111046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11790	-160	5	-1.34	62567510	5284	58.99	11830	11900	11790	15530	8370	11950	11840.94	2.04	0	53	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1077	6.08	1.09	12	0.06	1939.00	10771.00	21100	20240401	-44.12	11500	20240805	2.52	21100	-44.12	20240401	11500	2.52	20240805	21100	-44.12	20240401	11500	2.52	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
24	20241029	101025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	-110	5	-0.92	36832030	3107	34.68	11830	11900	11830	15530	8370	11950	11854.53	2.04	0	532	12156	12052	11946	11842	11736	12105	11895	46	3580	500	8600	10	1	9132163	1081	6.11	1.10	12	0.03	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.42	N	215360	500	45 억		185949	N	N	22	N	00	N
25	20241028	161016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	0	3	0.00	106837970	8951	4.88	11840	12050	11840	15530	8370	11950	11935.87	2.03	0	768	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1091	6.16	1.11	12	0.10	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.42	N	215360	500	45 억		185181	N	N	22	N	00	N
26	20241028	151023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	10	2	0.08	100636710	8432	4.59	11840	12050	11840	15530	8370	11950	11935.09	2.03	0	771	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1092	6.17	1.11	12	0.09	1939.00	10771.00	21100	20240401	-43.32	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
27	20241028	141026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	10	2	0.08	88813650	7442	4.05	11840	12050	11840	15530	8370	11950	11934.11	2.03	0	771	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1092	6.17	1.11	12	0.08	1939.00	10771.00	21100	20240401	-43.32	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
28	20241028	131019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	20	2	0.17	78304050	6563	3.58	11840	12050	11840	15530	8370	11950	11931.14	2.03	0	558	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1093	6.17	1.11	12	0.07	1939.00	10771.00	21100	20240401	-43.27	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
29	20241028	121022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	60	2	0.50	74353230	6233	3.40	11840	12050	11840	15530	8370	11950	11928.96	2.03	0	462	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1097	6.19	1.12	12	0.07	1939.00	10771.00	21100	20240401	-43.08	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	21100	-43.08	20240401	11500	4.43	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
30	20241028	110852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11910	-40	5	-0.33	60152360	5045	2.75	11840	12030	11840	15530	8370	11950	11923.16	2.03	0	295	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1088	6.14	1.11	12	0.06	1939.00	10771.00	21100	20240401	-43.55	11500	20240805	3.57	21100	-43.55	20240401	11500	3.57	20240805	21100	-43.55	20240401	11500	3.57	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
31	20241028	101010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	10	2	0.08	36381040	3051	1.66	11840	12030	11840	15530	8370	11950	11924.30	2.03	0	168	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1092	6.17	1.11	12	0.03	1939.00	10771.00	21100	20240401	-43.32	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	21100	-43.32	20240401	11500	4.00	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
32	20241028	091017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-80	5	-0.67	13771340	1162	0.63	11840	11940	11840	15530	8370	11950	11851.41	2.03	0	60	13803	12876	12373	11446	10943	12625	11195	46	3580	500	8600	10	1	9132163	1084	6.12	1.10	12	0.01	1939.00	10771.00	21100	20240401	-43.74	11500	20240805	3.22	21100	-43.74	20240401	11500	3.22	20240805	21100	-43.74	20240401	11500	3.22	20240805	2.42	N	215360	500	45 억		185181	N	N	7	N	00	N
33	20241025	161020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	0	3	0.00	2295616470	183466	1435.23	12100	13300	11870	15530	8370	11950	12512.50	2.20	0	-14930	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1091	6.16	1.11	12	2.01	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.42	N	215360	500	45 억		201051	N	N	7	N	00	N
34	20241025	151022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-10	5	-0.08	2267111130	181073	1416.51	12100	13300	11910	15530	8370	11950	12520.43	2.20	0	-14999	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1090	6.16	1.11	12	1.98	1939.00	10771.00	21100	20240401	-43.41	11500	20240805	3.83	21100	-43.41	20240401	11500	3.83	20240805	21100	-43.41	20240401	11500	3.83	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
35	20241025	141020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	0	3	0.00	2198405050	175313	1371.45	12100	13300	11950	15530	8370	11950	12539.89	2.20	0	-14993	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1091	6.16	1.11	12	1.92	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
36	20241025	131022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	60	2	0.50	2161875260	172260	1347.57	12100	13300	11960	15530	8370	11950	12550.07	2.20	0	-14897	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1097	6.19	1.12	12	1.89	1939.00	10771.00	21100	20240401	-43.08	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	21100	-43.08	20240401	11500	4.43	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
37	20241025	121024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	30	2	0.25	2124957000	169180	1323.48	12100	13300	11960	15530	8370	11950	12560.33	2.20	0	-15084	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1094	6.18	1.11	12	1.85	1939.00	10771.00	21100	20240401	-43.22	11500	20240805	4.17	21100	-43.22	20240401	11500	4.17	20240805	21100	-43.22	20240401	11500	4.17	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
38	20241025	111018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	20	2	0.17	2080247870	165452	1294.31	12100	13300	11960	15530	8370	11950	12573.12	2.20	0	-15204	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1093	6.17	1.11	12	1.81	1939.00	10771.00	21100	20240401	-43.27	11500	20240805	4.09	21100	-43.27	20240401	11500	4.09	20240805	21100	-43.27	20240401	11500	4.09	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
39	20241025	101019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	230	2	1.92	1942391150	154032	1204.98	12100	13300	11960	15530	8370	11950	12610.31	2.20	0	-13073	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1112	6.28	1.13	12	1.69	1939.00	10771.00	21100	20240401	-42.27	11500	20240805	5.91	21100	-42.27	20240401	11500	5.91	20240805	21100	-42.27	20240401	11500	5.91	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
40	20241025	091023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	200	2	1.67	11387760	943	7.38	12100	12150	11980	15530	8370	11950	12076.10	2.20	0	-224	12096	12022	11906	11832	11716	11965	11775	46	3580	500	8600	10	1	9132163	1110	6.27	1.13	12	0.01	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.42	N	215360	500	45 억		201051	N	N	6	N	00	N
41	20241024	161000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	-40	5	-0.33	151989650	12783	73.71	11970	11980	11790	15580	8400	11990	11889.98	2.22	0	-1541	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1091	6.16	1.11	12	0.14	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.41	N	215360	500	45 억		202592	N	N	6	N	00	N
42	20241024	151010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-140	5	-1.17	136532870	11487	66.23	11970	11970	11790	15580	8400	11990	11885.86	2.22	0	-1149	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1082	6.11	1.10	12	0.13	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
43	20241024	140956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	-90	5	-0.75	123075190	10352	59.69	11970	11970	11790	15580	8400	11990	11889.03	2.22	0	-797	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1087	6.14	1.10	12	0.11	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
44	20241024	131008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	-90	5	-0.75	109807220	9236	53.25	11970	11970	11790	15580	8400	11990	11889.05	2.22	0	-709	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1087	6.14	1.10	12	0.10	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
45	20241024	121005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11910	-80	5	-0.67	87283290	7343	42.34	11970	11970	11790	15580	8400	11990	11886.60	2.22	0	-687	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1088	6.14	1.11	12	0.08	1939.00	10771.00	21100	20240401	-43.55	11500	20240805	3.57	21100	-43.55	20240401	11500	3.57	20240805	21100	-43.55	20240401	11500	3.57	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
46	20241024	111002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11880	-110	5	-0.92	61356280	5160	29.75	11970	11970	11790	15580	8400	11990	11890.75	2.22	0	-651	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1085	6.13	1.10	12	0.06	1939.00	10771.00	21100	20240401	-43.70	11500	20240805	3.30	21100	-43.70	20240401	11500	3.30	20240805	21100	-43.70	20240401	11500	3.30	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
47	20241024	100926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	-160	5	-1.33	45406430	3818	22.01	11970	11970	11790	15580	8400	11990	11892.73	2.22	0	-391	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1080	6.10	1.10	12	0.04	1939.00	10771.00	21100	20240401	-43.93	11500	20240805	2.87	21100	-43.93	20240401	11500	2.87	20240805	21100	-43.93	20240401	11500	2.87	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
48	20241024	091033	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-50	5	-0.42	23426930	1958	11.29	11970	11970	11940	15580	8400	11990	11964.72	2.22	0	-432	12150	12070	11960	11880	11770	12110	11920	46	3590	500	8630	10	1	9132163	1090	6.16	1.11	12	0.02	1939.00	10771.00	21100	20240401	-43.41	11500	20240805	3.83	21100	-43.41	20240401	11500	3.83	20240805	21100	-43.41	20240401	11500	3.83	20240805	2.41	N	215360	500	45 억		202592	N	N	8	N	00	N
49	20241023	161008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	10	2	0.08	205727040	17239	97.54	11860	12040	11850	15570	8390	11980	11933.82	2.21	0	395	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1095	6.18	1.11	12	0.19	1939.00	10771.00	21100	20240401	-43.18	11500	20240805	4.26	21100	-43.18	20240401	11500	4.26	20240805	21100	-43.18	20240401	11500	4.26	20240805	2.44	N	215360	500	45 억		202197	N	N	8	N	00	N
50	20241023	151028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-60	5	-0.50	196147160	16440	93.02	11860	12040	11850	15570	8390	11980	11931.09	2.21	0	413	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1089	6.15	1.11	12	0.18	1939.00	10771.00	21100	20240401	-43.51	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
51	20241023	141032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-50	5	-0.42	146429000	12293	69.56	11860	12040	11850	15570	8390	11980	11911.58	2.21	0	-669	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1089	6.15	1.11	12	0.13	1939.00	10771.00	21100	20240401	-43.46	11500	20240805	3.74	21100	-43.46	20240401	11500	3.74	20240805	21100	-43.46	20240401	11500	3.74	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
52	20241023	131016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-60	5	-0.50	58580530	4930	27.90	11860	12040	11850	15570	8390	11980	11882.46	2.21	0	-1374	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1089	6.15	1.11	12	0.05	1939.00	10771.00	21100	20240401	-43.51	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
53	20241023	121011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11880	-100	5	-0.83	26502870	2231	12.62	11860	12040	11850	15570	8390	11980	11879.37	2.21	0	-830	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1085	6.13	1.10	12	0.02	1939.00	10771.00	21100	20240401	-43.70	11500	20240805	3.30	21100	-43.70	20240401	11500	3.30	20240805	21100	-43.70	20240401	11500	3.30	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
54	20241023	111006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	-90	5	-0.75	20429550	1720	9.73	11860	12040	11850	15570	8390	11980	11877.65	2.21	0	-666	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1086	6.13	1.10	12	0.02	1939.00	10771.00	21100	20240401	-43.65	11500	20240805	3.39	21100	-43.65	20240401	11500	3.39	20240805	21100	-43.65	20240401	11500	3.39	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
55	20241023	101010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-110	5	-0.92	17161960	1445	8.18	11860	12040	11850	15570	8390	11980	11876.79	2.21	0	-553	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1084	6.12	1.10	12	0.02	1939.00	10771.00	21100	20240401	-43.74	11500	20240805	3.22	21100	-43.74	20240401	11500	3.22	20240805	21100	-43.74	20240401	11500	3.22	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
56	20241023	091011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	0	3	0.00	3108810	262	1.48	11860	12000	11860	15570	8390	11980	11865.69	2.21	0	-42	12093	12036	11923	11866	11753	12065	11895	46	3590	500	8620	10	1	9132163	1094	6.18	1.11	12	0.00	1939.00	10771.00	21100	20240401	-43.22	11500	20240805	4.17	21100	-43.22	20240401	11500	4.17	20240805	21100	-43.22	20240401	11500	4.17	20240805	2.44	N	215360	500	45 억		202197	N	N	6	N	00	N
57	20241022	160958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-60	5	-0.50	209743050	17663	263.47	11920	11980	11810	15650	8430	12040	11874.71	2.25	0	-5300	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1094	6.18	1.11	12	0.19	1939.00	10771.00	21100	20240401	-43.22	11500	20240805	4.17	21100	-43.22	20240401	11500	4.17	20240805	21100	-43.22	20240401	11500	4.17	20240805	2.48	N	215360	500	45 억		205224	N	N	6	N	00	N
58	20241022	151011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	-140	5	-1.16	187276780	15775	235.31	11920	11970	11810	15650	8430	12040	11871.75	2.25	0	-5195	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1087	6.14	1.10	12	0.17	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
59	20241022	141010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-180	5	-1.50	149367900	12573	187.54	11920	11970	11830	15650	8430	12040	11880.05	2.25	0	-3988	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1083	6.12	1.10	12	0.14	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
60	20241022	131011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	-140	5	-1.16	132355330	11140	166.17	11920	11970	11830	15650	8430	12040	11881.09	2.25	0	-3256	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1087	6.14	1.10	12	0.12	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
61	20241022	121008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-190	5	-1.58	123020830	10353	154.43	11920	11970	11830	15650	8430	12040	11882.63	2.25	0	-2745	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1082	6.11	1.10	12	0.11	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
62	20241022	111003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	-190	5	-1.58	105924880	8910	132.91	11920	11970	11850	15650	8430	12040	11888.31	2.25	0	-2377	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1082	6.11	1.10	12	0.10	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
63	20241022	101006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-100	5	-0.83	51161120	4294	64.05	11920	11970	11870	15650	8430	12040	11914.56	2.25	0	-1591	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1090	6.16	1.11	12	0.05	1939.00	10771.00	21100	20240401	-43.41	11500	20240805	3.83	21100	-43.41	20240401	11500	3.83	20240805	21100	-43.41	20240401	11500	3.83	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
64	20241022	091005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-100	5	-0.83	4405200	369	5.50	11920	11950	11920	15650	8430	12040	11938.21	2.25	0	19	12240	12140	12070	11970	11900	12190	12020	46	3610	500	8660	10	1	9132163	1090	6.16	1.11	12	0.00	1939.00	10771.00	21100	20240401	-43.41	11500	20240805	3.83	21100	-43.41	20240401	11500	3.83	20240805	21100	-43.41	20240401	11500	3.83	20240805	2.48	N	215360	500	45 억		205224	N	N	5	N	00	N
65	20241021	160955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-90	5	-0.74	80864080	6704	95.08	12000	12170	12000	15760	8500	12130	12062.07	2.25	0	-286	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1100	6.21	1.12	12	0.07	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
66	20241021	151001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-90	5	-0.74	75131120	6228	88.33	12000	12170	12000	15760	8500	12130	12063.44	2.25	0	-269	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1100	6.21	1.12	12	0.07	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
67	20241021	141004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	-80	5	-0.66	68890190	5710	80.98	12000	12170	12000	15760	8500	12130	12064.83	2.25	0	-184	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1100	6.21	1.12	12	0.06	1939.00	10771.00	21100	20240401	-42.89	11500	20240805	4.78	21100	-42.89	20240401	11500	4.78	20240805	21100	-42.89	20240401	11500	4.78	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
68	20241021	131001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-70	5	-0.58	61651370	5110	72.47	12000	12170	12000	15760	8500	12130	12064.85	2.25	0	-74	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1101	6.22	1.12	12	0.06	1939.00	10771.00	21100	20240401	-42.84	11500	20240805	4.87	21100	-42.84	20240401	11500	4.87	20240805	21100	-42.84	20240401	11500	4.87	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
69	20241021	121001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-70	5	-0.58	55434550	4595	65.17	12000	12170	12000	15760	8500	12130	12064.10	2.25	0	15	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1101	6.22	1.12	12	0.05	1939.00	10771.00	21100	20240401	-42.84	11500	20240805	4.87	21100	-42.84	20240401	11500	4.87	20240805	21100	-42.84	20240401	11500	4.87	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
70	20241021	110956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-40	5	-0.33	46346780	3842	54.49	12000	12170	12000	15760	8500	12130	12063.19	2.25	0	84	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1104	6.24	1.12	12	0.04	1939.00	10771.00	21100	20240401	-42.70	11500	20240805	5.13	21100	-42.70	20240401	11500	5.13	20240805	21100	-42.70	20240401	11500	5.13	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
71	20241021	101000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	0	3	0.00	31871750	2648	37.55	12000	12130	12000	15760	8500	12130	12036.16	2.25	0	67	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1108	6.26	1.13	12	0.03	1939.00	10771.00	21100	20240401	-42.51	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	21100	-42.51	20240401	11500	5.48	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
72	20241021	090957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-100	5	-0.82	11139060	925	13.12	12000	12130	12000	15760	8500	12130	12042.23	2.25	0	-60	12356	12242	12126	12012	11896	12185	11955	46	3630	500	8730	10	1	9132163	1099	6.20	1.12	12	0.01	1939.00	10771.00	21100	20240401	-42.99	11500	20240805	4.61	21100	-42.99	20240401	11500	4.61	20240805	21100	-42.99	20240401	11500	4.61	20240805	2.49	N	215360	500	45 억		205118	N	N	5	N	00	N
73	20241018	160957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	-40	5	-0.33	84299600	6983	52.22	12240	12240	12010	15820	8520	12170	12072.02	2.28	0	-3210	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1108	6.26	1.13	12	0.08	1939.00	10771.00	21100	20240401	-42.51	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	21100	-42.51	20240401	11500	5.48	20240805	2.50	N	215360	500	45 억		208328	N	N	5	N	00	N
74	20241018	151021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-70	5	-0.58	79471900	6585	49.25	12240	12240	12010	15820	8520	12170	12068.63	2.28	0	-3154	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1105	6.24	1.12	12	0.07	1939.00	10771.00	21100	20240401	-42.65	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21100	-42.65	20240401	11500	5.22	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
75	20241018	141021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-130	5	-1.07	67095700	5561	41.59	12240	12240	12010	15820	8520	12170	12065.40	2.28	0	-2815	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1100	6.21	1.12	12	0.06	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
76	20241018	131008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-150	5	-1.23	58536510	4849	36.27	12240	12240	12010	15820	8520	12170	12071.87	2.28	0	-2755	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1098	6.20	1.12	12	0.05	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
77	20241018	121017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-150	5	-1.23	53596290	4438	33.19	12240	12240	12010	15820	8520	12170	12076.68	2.28	0	-2605	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1098	6.20	1.12	12	0.05	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
78	20241018	111017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-130	5	-1.07	51875900	4295	32.12	12240	12240	12010	15820	8520	12170	12078.21	2.28	0	-2586	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1100	6.21	1.12	12	0.05	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
79	20241018	101002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-160	5	-1.31	48739240	4034	30.17	12240	12240	12010	15820	8520	12170	12082.11	2.28	0	-2586	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1097	6.19	1.12	12	0.04	1939.00	10771.00	21100	20240401	-43.08	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	21100	-43.08	20240401	11500	4.43	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
80	20241018	091002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-70	5	-0.58	5326980	440	3.29	12240	12240	12100	15820	8520	12170	12106.77	2.28	0	-175	12530	12350	12170	11990	11810	12440	12080	46	3650	500	8760	10	1	9132163	1105	6.24	1.12	12	0.00	1939.00	10771.00	21100	20240401	-42.65	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21100	-42.65	20240401	11500	5.22	20240805	2.50	N	215360	500	45 억		208328	N	N	7	N	00	N
81	20241017	161000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12170	60	2	0.50	162244950	13371	102.96	12110	12350	11990	15740	8480	12110	12134.27	2.29	0	-368	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1111	6.28	1.13	12	0.15	1939.00	10771.00	21100	20240401	-42.32	11500	20240805	5.83	21100	-42.32	20240401	11500	5.83	20240805	21100	-42.32	20240401	11500	5.83	20240805	2.48	N	215360	500	45 억		208696	N	N	7	N	00	N
82	20241017	151003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12080	-30	5	-0.25	148329380	12225	94.13	12110	12350	11990	15740	8480	12110	12133.47	2.29	0	-103	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1103	6.23	1.12	12	0.13	1939.00	10771.00	21100	20240401	-42.75	11500	20240805	5.04	21100	-42.75	20240401	11500	5.04	20240805	21100	-42.75	20240401	11500	5.04	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
83	20241017	141005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-10	5	-0.08	128739590	10602	81.64	12110	12350	11990	15740	8480	12110	12143.27	2.29	0	-334	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1105	6.24	1.12	12	0.12	1939.00	10771.00	21100	20240401	-42.65	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21100	-42.65	20240401	11500	5.22	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
84	20241017	131001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12160	50	2	0.41	118169480	9729	74.91	12110	12350	11990	15740	8480	12110	12146.48	2.29	0	-418	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1110	6.27	1.13	12	0.11	1939.00	10771.00	21100	20240401	-42.37	11500	20240805	5.74	21100	-42.37	20240401	11500	5.74	20240805	21100	-42.37	20240401	11500	5.74	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
85	20241017	121006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	180	2	1.49	92085870	7586	58.41	12110	12350	11990	15740	8480	12110	12139.31	2.29	0	-598	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1122	6.34	1.14	12	0.08	1939.00	10771.00	21100	20240401	-41.75	11500	20240805	6.87	21100	-41.75	20240401	11500	6.87	20240805	21100	-41.75	20240401	11500	6.87	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
86	20241017	111004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	0	3	0.00	48196810	3992	30.74	12110	12110	11990	15740	8480	12110	12072.41	2.29	0	-153	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1106	6.25	1.12	12	0.04	1939.00	10771.00	21100	20240401	-42.61	11500	20240805	5.30	21100	-42.61	20240401	11500	5.30	20240805	21100	-42.61	20240401	11500	5.30	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
87	20241017	101001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	-60	5	-0.50	36727460	3039	23.40	12110	12110	12050	15740	8480	12110	12084.54	2.29	0	112	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1100	6.21	1.12	12	0.03	1939.00	10771.00	21100	20240401	-42.89	11500	20240805	4.78	21100	-42.89	20240401	11500	4.78	20240805	21100	-42.89	20240401	11500	4.78	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
88	20241017	090956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12080	-30	5	-0.25	5412020	447	3.44	12110	12110	12080	15740	8480	12110	12106.69	2.29	0	30	12196	12152	12066	12022	11936	12175	12045	46	3630	500	8710	10	1	9132163	1103	6.23	1.12	12	0.00	1939.00	10771.00	21100	20240401	-42.75	11500	20240805	5.04	21100	-42.75	20240401	11500	5.04	20240805	21100	-42.75	20240401	11500	5.04	20240805	2.48	N	215360	500	45 억		208696	N	N	15	N	00	N
89	20241016	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	0	3	0.00	156206980	12987	140.48	12110	12110	11980	15740	8480	12110	12027.94	2.31	0	-2046	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1106	6.25	1.12	12	0.14	1939.00	10771.00	21100	20240401	-42.61	11500	20240805	5.30	21100	-42.61	20240401	11500	5.30	20240805	21100	-42.61	20240401	11500	5.30	20240805	2.48	N	215360	500	45 억		210742	N	N	15	N	00	N
90	20241016	150957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-90	5	-0.74	138273360	11505	124.45	12110	12110	11980	15740	8480	12110	12018.54	2.31	0	-1860	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1098	6.20	1.12	12	0.13	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
91	20241016	140958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-110	5	-0.91	116697570	9706	104.99	12110	12110	12000	15740	8480	12110	12023.24	2.31	0	-1852	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1096	6.19	1.11	12	0.11	1939.00	10771.00	21100	20240401	-43.13	11500	20240805	4.35	21100	-43.13	20240401	11500	4.35	20240805	21100	-43.13	20240401	11500	4.35	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
92	20241016	130953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-80	5	-0.66	90660770	7538	81.54	12110	12110	12000	15740	8480	12110	12027.17	2.31	0	-1244	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1099	6.20	1.12	12	0.08	1939.00	10771.00	21100	20240401	-42.99	11500	20240805	4.61	21100	-42.99	20240401	11500	4.61	20240805	21100	-42.99	20240401	11500	4.61	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
93	20241016	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-90	5	-0.74	83460190	6939	75.06	12110	12110	12000	15740	8480	12110	12027.70	2.31	0	-894	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1098	6.20	1.12	12	0.08	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
94	20241016	110951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-10	5	-0.08	70502720	5862	63.41	12110	12110	12000	15740	8480	12110	12027.08	2.31	0	-178	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1105	6.24	1.12	12	0.06	1939.00	10771.00	21100	20240401	-42.65	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	21100	-42.65	20240401	11500	5.22	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
95	20241016	100952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-80	5	-0.66	15009670	1247	13.49	12110	12110	12000	15740	8480	12110	12036.62	2.31	0	8	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1099	6.20	1.12	12	0.01	1939.00	10771.00	21100	20240401	-42.99	11500	20240805	4.61	21100	-42.99	20240401	11500	4.61	20240805	21100	-42.99	20240401	11500	4.61	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
96	20241016	090954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-110	5	-0.91	3576110	297	3.21	12110	12110	12000	15740	8480	12110	12040.77	2.31	0	-8	12343	12226	12133	12016	11923	12180	11970	46	3630	500	8710	10	1	9132163	1096	6.19	1.11	12	0.00	1939.00	10771.00	21100	20240401	-43.13	11500	20240805	4.35	21100	-43.13	20240401	11500	4.35	20240805	21100	-43.13	20240401	11500	4.35	20240805	2.48	N	215360	500	45 억		210742	N	N	7	N	00	N
97	20241015	160947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-40	5	-0.33	111735190	9245	43.01	12250	12250	12040	15790	8510	12150	12086.01	2.31	0	-516	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1106	6.25	1.12	12	0.10	1939.00	10771.00	21100	20240401	-42.61	11500	20240805	5.30	21100	-42.61	20240401	11500	5.30	20240805	21100	-42.61	20240401	11500	5.30	20240805	2.48	N	215360	500	45 억		211258	N	N	7	N	00	N
98	20241015	150955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12070	-80	5	-0.66	100625280	8328	38.74	12250	12250	12040	15790	8510	12150	12082.77	2.31	0	-512	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1102	6.22	1.12	12	0.09	1939.00	10771.00	21100	20240401	-42.80	11500	20240805	4.96	21100	-42.80	20240401	11500	4.96	20240805	21100	-42.80	20240401	11500	4.96	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
99	20241015	140955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12080	-70	5	-0.58	65243720	5399	25.12	12250	12250	12040	15790	8510	12150	12084.41	2.31	0	-438	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1103	6.23	1.12	12	0.06	1939.00	10771.00	21100	20240401	-42.75	11500	20240805	5.04	21100	-42.75	20240401	11500	5.04	20240805	21100	-42.75	20240401	11500	5.04	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
100	20241015	130952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-60	5	-0.49	53593580	4433	20.62	12250	12250	12040	15790	8510	12150	12089.69	2.31	0	-438	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1104	6.24	1.12	12	0.05	1939.00	10771.00	21100	20240401	-42.70	11500	20240805	5.13	21100	-42.70	20240401	11500	5.13	20240805	21100	-42.70	20240401	11500	5.13	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
101	20241015	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-90	5	-0.74	43227000	3573	16.62	12250	12250	12040	15790	8510	12150	12098.24	2.31	0	-442	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1101	6.22	1.12	12	0.04	1939.00	10771.00	21100	20240401	-42.84	11500	20240805	4.87	21100	-42.84	20240401	11500	4.87	20240805	21100	-42.84	20240401	11500	4.87	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
102	20241015	111000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-60	5	-0.49	34607840	2860	13.30	12250	12250	12040	15790	8510	12150	12100.64	2.31	0	-491	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1104	6.24	1.12	12	0.03	1939.00	10771.00	21100	20240401	-42.70	11500	20240805	5.13	21100	-42.70	20240401	11500	5.13	20240805	21100	-42.70	20240401	11500	5.13	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
103	20241015	100957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-60	5	-0.49	30228430	2498	11.62	12250	12250	12040	15790	8510	12150	12101.05	2.31	0	-491	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1104	6.24	1.12	12	0.03	1939.00	10771.00	21100	20240401	-42.70	11500	20240805	5.13	21100	-42.70	20240401	11500	5.13	20240805	21100	-42.70	20240401	11500	5.13	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
104	20241015	090951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-110	5	-0.91	434680	36	0.17	12250	12250	12040	15790	8510	12150	12074.44	2.31	0	-2	12663	12406	12193	11936	11723	12535	12065	46	3640	500	8740	10	1	9132163	1100	6.21	1.12	12	0.00	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.48	N	215360	500	45 억		211258	N	N	6	N	00	N
105	20241014	160929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	0	3	0.00	257774330	21297	189.88	12080	12450	11980	15790	8510	12150	12103.79	2.35	0	-3276	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1110	6.27	1.13	12	0.23	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.50	N	215360	500	45 억		214534	N	N	6	N	00	N
106	20241014	150941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	0	3	0.00	238784490	19731	175.92	12080	12450	11980	15790	8510	12150	12102.00	2.35	0	-2970	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1110	6.27	1.13	12	0.22	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
107	20241014	140940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-90	5	-0.74	101451150	8440	75.25	12080	12200	11980	15790	8510	12150	12020.28	2.35	0	-1696	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1101	6.22	1.12	12	0.09	1939.00	10771.00	21100	20240401	-42.84	11500	20240805	4.87	21100	-42.84	20240401	11500	4.87	20240805	21100	-42.84	20240401	11500	4.87	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
108	20241014	130938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-130	5	-1.07	99720360	8296	73.97	12080	12200	11980	15790	8510	12150	12020.29	2.35	0	-1688	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1098	6.20	1.12	12	0.09	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
109	20241014	120931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-130	5	-1.07	91697050	7629	68.02	12080	12200	11980	15790	8510	12150	12019.54	2.35	0	-1628	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1098	6.20	1.12	12	0.08	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
110	20241014	110930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	-160	5	-1.32	89282480	7428	66.23	12080	12200	11980	15790	8510	12150	12019.72	2.35	0	-1522	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1095	6.18	1.11	12	0.08	1939.00	10771.00	21100	20240401	-43.18	11500	20240805	4.26	21100	-43.18	20240401	11500	4.26	20240805	21100	-43.18	20240401	11500	4.26	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
111	20241014	100931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-130	5	-1.07	49274820	4095	36.51	12080	12200	11980	15790	8510	12150	12032.92	2.35	0	-343	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1098	6.20	1.12	12	0.04	1939.00	10771.00	21100	20240401	-43.03	11500	20240805	4.52	21100	-43.03	20240401	11500	4.52	20240805	21100	-43.03	20240401	11500	4.52	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
112	20241014	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-120	5	-0.99	10024500	831	7.41	12080	12080	12020	15790	8510	12150	12063.18	2.35	0	66	12370	12260	12150	12040	11930	12205	11985	46	3640	500	8740	10	1	9132163	1099	6.20	1.12	12	0.01	1939.00	10771.00	21100	20240401	-42.99	11500	20240805	4.61	21100	-42.99	20240401	11500	4.61	20240805	21100	-42.99	20240401	11500	4.61	20240805	2.50	N	215360	500	45 억		214534	N	N	5	N	00	N
113	20241011	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	-130	5	-1.06	136219960	11216	182.02	12160	12260	12040	15960	8600	12280	12145.15	2.38	0	-3129	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1110	6.27	1.13	12	0.12	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.47	N	215360	500	45 억		217663	N	N	5	N	00	N
114	20241011	150930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	-140	5	-1.14	119141310	9809	159.19	12160	12260	12040	15960	8600	12280	12146.12	2.38	0	-2563	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1109	6.26	1.13	12	0.11	1939.00	10771.00	21100	20240401	-42.46	11500	20240805	5.57	21100	-42.46	20240401	11500	5.57	20240805	21100	-42.46	20240401	11500	5.57	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
115	20241011	140932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12120	-160	5	-1.30	97129870	7987	129.62	12160	12260	12090	15960	8600	12280	12161.00	2.38	0	-1594	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1107	6.25	1.13	12	0.09	1939.00	10771.00	21100	20240401	-42.56	11500	20240805	5.39	21100	-42.56	20240401	11500	5.39	20240805	21100	-42.56	20240401	11500	5.39	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
116	20241011	130933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	-140	5	-1.14	79170950	6504	105.55	12160	12260	12100	15960	8600	12280	12172.66	2.38	0	-424	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1109	6.26	1.13	12	0.07	1939.00	10771.00	21100	20240401	-42.46	11500	20240805	5.57	21100	-42.46	20240401	11500	5.57	20240805	21100	-42.46	20240401	11500	5.57	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
117	20241011	120926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	-60	5	-0.49	48504710	3977	64.54	12160	12260	12160	15960	8600	12280	12196.31	2.38	0	-51	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1116	6.30	1.13	12	0.04	1939.00	10771.00	21100	20240401	-42.09	11500	20240805	6.26	21100	-42.09	20240401	11500	6.26	20240805	21100	-42.09	20240401	11500	6.26	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
118	20241011	110927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	-100	5	-0.81	36019270	2953	47.92	12160	12260	12160	15960	8600	12280	12197.52	2.38	0	65	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1112	6.28	1.13	12	0.03	1939.00	10771.00	21100	20240401	-42.27	11500	20240805	5.91	21100	-42.27	20240401	11500	5.91	20240805	21100	-42.27	20240401	11500	5.91	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
119	20241011	100934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-80	5	-0.65	23805790	1951	31.66	12160	12260	12160	15960	8600	12280	12201.84	2.38	0	-122	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1114	6.29	1.13	12	0.02	1939.00	10771.00	21100	20240401	-42.18	11500	20240805	6.09	21100	-42.18	20240401	11500	6.09	20240805	21100	-42.18	20240401	11500	6.09	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
120	20241011	090932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12260	-20	5	-0.16	3288550	270	4.38	12160	12260	12160	15960	8600	12280	12179.81	2.38	0	57	12560	12420	12300	12160	12040	12360	12100	46	3680	500	8840	10	1	9132163	1120	6.32	1.14	12	0.00	1939.00	10771.00	21100	20240401	-41.90	11500	20240805	6.61	21100	-41.90	20240401	11500	6.61	20240805	21100	-41.90	20240401	11500	6.61	20240805	2.47	N	215360	500	45 억		217663	N	N	7	N	00	N
121	20241010	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12280	-120	5	-0.97	73832050	6021	43.55	12440	12440	12180	16120	8680	12400	12262.42	2.41	0	-2234	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1121	6.33	1.14	12	0.07	1939.00	10771.00	21100	20240401	-41.80	11500	20240805	6.78	21100	-41.80	20240401	11500	6.78	20240805	21100	-41.80	20240401	11500	6.78	20240805	2.50	N	215360	500	45 억		219753	N	N	7	N	00	N
122	20241010	151007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12190	-210	5	-1.69	59482880	4850	35.08	12440	12440	12190	16120	8680	12400	12264.51	2.41	0	-1775	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1113	6.29	1.13	12	0.05	1939.00	10771.00	21100	20240401	-42.23	11500	20240805	6.00	21100	-42.23	20240401	11500	6.00	20240805	21100	-42.23	20240401	11500	6.00	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
123	20241010	141000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12240	-160	5	-1.29	41617120	3387	24.50	12440	12440	12200	16120	8680	12400	12287.31	2.41	0	-934	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1118	6.31	1.14	12	0.04	1939.00	10771.00	21100	20240401	-41.99	11500	20240805	6.43	21100	-41.99	20240401	11500	6.43	20240805	21100	-41.99	20240401	11500	6.43	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
124	20241010	130957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12280	-120	5	-0.97	36924920	3004	21.73	12440	12440	12200	16120	8680	12400	12291.92	2.41	0	-891	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1121	6.33	1.14	12	0.03	1939.00	10771.00	21100	20240401	-41.80	11500	20240805	6.78	21100	-41.80	20240401	11500	6.78	20240805	21100	-41.80	20240401	11500	6.78	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
125	20241010	120958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12280	-120	5	-0.97	32810020	2668	19.30	12440	12440	12200	16120	8680	12400	12297.61	2.41	0	-891	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1121	6.33	1.14	12	0.03	1939.00	10771.00	21100	20240401	-41.80	11500	20240805	6.78	21100	-41.80	20240401	11500	6.78	20240805	21100	-41.80	20240401	11500	6.78	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
126	20241010	110957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12340	-60	5	-0.48	28448130	2313	16.73	12440	12440	12200	16120	8680	12400	12299.23	2.41	0	-846	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1127	6.36	1.15	12	0.03	1939.00	10771.00	21100	20240401	-41.52	11500	20240805	7.30	21100	-41.52	20240401	11500	7.30	20240805	21100	-41.52	20240401	11500	7.30	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
127	20241010	100956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	-150	5	-1.21	16819710	1366	9.88	12440	12440	12200	16120	8680	12400	12313.11	2.41	0	-657	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1119	6.32	1.14	12	0.01	1939.00	10771.00	21100	20240401	-41.94	11500	20240805	6.52	21100	-41.94	20240401	11500	6.52	20240805	21100	-41.94	20240401	11500	6.52	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
128	20241010	090959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12340	-60	5	-0.48	2568380	208	1.50	12440	12440	12330	16120	8680	12400	12347.98	2.41	0	-153	12640	12520	12340	12220	12040	12430	12130	46	3720	500	8920	10	1	9132163	1127	6.36	1.15	12	0.00	1939.00	10771.00	21100	20240401	-41.52	11500	20240805	7.30	21100	-41.52	20240401	11500	7.30	20240805	21100	-41.52	20240401	11500	7.30	20240805	2.50	N	215360	500	45 억		219753	N	N	10	N	00	N
129	20241008	160949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	-70	5	-0.56	169360980	13827	76.73	12460	12460	12160	16210	8730	12470	12248.49	2.43	0	-3307	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1132	6.40	1.15	12	0.15	1939.00	10771.00	21100	20240401	-41.23	11500	20240805	7.83	21100	-41.23	20240401	11500	7.83	20240805	21100	-41.23	20240401	11500	7.83	20240805	2.52	N	215360	500	45 억		221474	N	N	10	N	00	N
130	20241008	150958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-270	5	-2.17	156107920	12752	70.77	12460	12460	12160	16210	8730	12470	12241.75	2.43	0	-2858	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1114	6.29	1.13	12	0.14	1939.00	10771.00	21100	20240401	-42.18	11500	20240805	6.09	21100	-42.18	20240401	11500	6.09	20240805	21100	-42.18	20240401	11500	6.09	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
131	20241008	140952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12230	-240	5	-1.92	111150760	9065	50.31	12460	12460	12190	16210	8730	12470	12261.41	2.43	0	-2538	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1117	6.31	1.14	12	0.10	1939.00	10771.00	21100	20240401	-42.04	11500	20240805	6.35	21100	-42.04	20240401	11500	6.35	20240805	21100	-42.04	20240401	11500	6.35	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
132	20241008	130952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	-250	5	-2.00	107189280	8741	48.51	12460	12460	12190	16210	8730	12470	12262.70	2.43	0	-2333	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1116	6.30	1.13	12	0.10	1939.00	10771.00	21100	20240401	-42.09	11500	20240805	6.26	21100	-42.09	20240401	11500	6.26	20240805	21100	-42.09	20240401	11500	6.26	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
133	20241008	120953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	-220	5	-1.76	102615640	8367	46.43	12460	12460	12190	16210	8730	12470	12264.21	2.43	0	-2037	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1119	6.32	1.14	12	0.09	1939.00	10771.00	21100	20240401	-41.94	11500	20240805	6.52	21100	-41.94	20240401	11500	6.52	20240805	21100	-41.94	20240401	11500	6.52	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
134	20241008	110951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12240	-230	5	-1.84	61608710	5011	27.81	12460	12460	12200	16210	8730	12470	12294.52	2.43	0	-1606	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1118	6.31	1.14	12	0.05	1939.00	10771.00	21100	20240401	-41.99	11500	20240805	6.43	21100	-41.99	20240401	11500	6.43	20240805	21100	-41.99	20240401	11500	6.43	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
135	20241008	100953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	-70	5	-0.56	26853320	2175	12.07	12460	12460	12300	16210	8730	12470	12346.07	2.43	0	-384	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1132	6.40	1.15	12	0.02	1939.00	10771.00	21100	20240401	-41.23	11500	20240805	7.83	21100	-41.23	20240401	11500	7.83	20240805	21100	-41.23	20240401	11500	7.83	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
136	20241008	090953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	-90	5	-0.72	7856540	635	3.52	12460	12460	12350	16210	8730	12470	12371.73	2.43	0	59	12710	12590	12350	12230	11990	12650	12290	46	3740	500	8970	10	1	9132163	1131	6.38	1.15	12	0.01	1939.00	10771.00	21100	20240401	-41.33	11500	20240805	7.65	21100	-41.33	20240401	11500	7.65	20240805	21100	-41.33	20240401	11500	7.65	20240805	2.52	N	215360	500	45 억		221474	N	N	6	N	00	N
137	20241007	161004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	160	2	1.30	222510040	18020	183.48	12230	12470	12110	16000	8620	12310	12347.92	2.40	0	2351	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1139	6.43	1.16	12	0.20	1939.00	10771.00	21100	20240401	-40.90	11500	20240805	8.43	21100	-40.90	20240401	11500	8.43	20240805	21100	-40.90	20240401	11500	8.43	20240805	2.53	N	215360	500	45 억		219123	N	N	6	N	00	N
138	20241007	150921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	110	2	0.89	202868120	16441	167.41	12230	12470	12110	16000	8620	12310	12339.16	2.40	0	2611	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1134	6.41	1.15	12	0.18	1939.00	10771.00	21100	20240401	-41.14	11500	20240805	8.00	21100	-41.14	20240401	11500	8.00	20240805	21100	-41.14	20240401	11500	8.00	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
139	20241007	140948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	80	2	0.65	193502960	15684	159.70	12230	12470	12110	16000	8620	12310	12337.60	2.40	0	2428	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1131	6.39	1.15	12	0.17	1939.00	10771.00	21100	20240401	-41.28	11500	20240805	7.74	21100	-41.28	20240401	11500	7.74	20240805	21100	-41.28	20240401	11500	7.74	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
140	20241007	130920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	140	2	1.14	185327740	15025	152.99	12230	12470	12110	16000	8620	12310	12334.62	2.40	0	2364	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1137	6.42	1.16	12	0.16	1939.00	10771.00	21100	20240401	-41.00	11500	20240805	8.26	21100	-41.00	20240401	11500	8.26	20240805	21100	-41.00	20240401	11500	8.26	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
141	20241007	120952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	90	2	0.73	158669470	12877	131.12	12230	12440	12110	16000	8620	12310	12321.93	2.40	0	1827	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1132	6.40	1.15	12	0.14	1939.00	10771.00	21100	20240401	-41.23	11500	20240805	7.83	21100	-41.23	20240401	11500	7.83	20240805	21100	-41.23	20240401	11500	7.83	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
142	20241007	110907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	10	2	0.08	107813500	8766	89.26	12230	12400	12110	16000	8620	12310	12299.05	2.40	0	256	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1125	6.35	1.14	12	0.10	1939.00	10771.00	21100	20240401	-41.61	11500	20240805	7.13	21100	-41.61	20240401	11500	7.13	20240805	21100	-41.61	20240401	11500	7.13	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
143	20241007	100902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	20	2	0.16	39888620	3253	33.12	12230	12370	12110	16000	8620	12310	12262.10	2.40	0	94	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1126	6.36	1.14	12	0.04	1939.00	10771.00	21100	20240401	-41.56	11500	20240805	7.22	21100	-41.56	20240401	11500	7.22	20240805	21100	-41.56	20240401	11500	7.22	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
144	20241007	090941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-200	5	-1.62	9091370	744	7.58	12230	12370	12110	16000	8620	12310	12219.58	2.40	0	-110	12583	12446	12243	12106	11903	12515	12175	46	3690	500	8860	10	1	9132163	1106	6.25	1.12	12	0.01	1939.00	10771.00	21100	20240401	-42.61	11500	20240805	5.30	21100	-42.61	20240401	11500	5.30	20240805	21100	-42.61	20240401	11500	5.30	20240805	2.53	N	215360	500	45 억		219123	N	N	4	N	00	N
145	20241004	160838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12310	140	2	1.15	119665430	9819	71.12	12240	12380	12040	15820	8520	12170	12187.13	2.47	0	-6403	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1124	6.35	1.14	12	0.11	1939.00	10771.00	21100	20240401	-41.66	11500	20240805	7.04	21100	-41.66	20240401	11500	7.04	20240805	21100	-41.66	20240401	11500	7.04	20240805	2.56	N	215360	500	45 억		225526	N	N	4	N	00	N
146	20241004	150851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	160	2	1.31	109554360	8997	65.16	12240	12380	12040	15820	8520	12170	12176.77	2.47	0	-6088	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1126	6.36	1.14	12	0.10	1939.00	10771.00	21100	20240401	-41.56	11500	20240805	7.22	21100	-41.56	20240401	11500	7.22	20240805	21100	-41.56	20240401	11500	7.22	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
147	20241004	140838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	-40	5	-0.33	105460310	8660	62.72	12240	12380	12040	15820	8520	12170	12177.86	2.47	0	-6041	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1108	6.26	1.13	12	0.09	1939.00	10771.00	21100	20240401	-42.51	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	21100	-42.51	20240401	11500	5.48	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
148	20241004	130848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	10	2	0.08	86281640	7082	51.29	12240	12380	12040	15820	8520	12170	12183.23	2.47	0	-4594	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1112	6.28	1.13	12	0.08	1939.00	10771.00	21100	20240401	-42.27	11500	20240805	5.91	21100	-42.27	20240401	11500	5.91	20240805	21100	-42.27	20240401	11500	5.91	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
149	20241004	120846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	50	2	0.41	61310470	5040	36.50	12240	12280	12040	15820	8520	12170	12164.78	2.47	0	-2664	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1116	6.30	1.13	12	0.06	1939.00	10771.00	21100	20240401	-42.09	11500	20240805	6.26	21100	-42.09	20240401	11500	6.26	20240805	21100	-42.09	20240401	11500	6.26	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
150	20241004	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	10	2	0.08	42943510	3539	25.63	12240	12240	12040	15820	8520	12170	12134.36	2.47	0	-2103	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1112	6.28	1.13	12	0.04	1939.00	10771.00	21100	20240401	-42.27	11500	20240805	5.91	21100	-42.27	20240401	11500	5.91	20240805	21100	-42.27	20240401	11500	5.91	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
151	20241004	100841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12170	0	3	0.00	39539600	3259	23.60	12240	12240	12040	15820	8520	12170	12132.43	2.47	0	-2136	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1111	6.28	1.13	12	0.04	1939.00	10771.00	21100	20240401	-42.32	11500	20240805	5.83	21100	-42.32	20240401	11500	5.83	20240805	21100	-42.32	20240401	11500	5.83	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
152	20241004	090844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12230	60	2	0.49	1236160	101	0.73	12240	12240	12230	15820	8520	12170	12239.21	2.47	0	-7	12590	12380	12180	11970	11770	12485	12075	46	3650	500	8760	10	1	9132163	1117	6.31	1.14	12	0.00	1939.00	10771.00	21100	20240401	-42.04	11500	20240805	6.35	21100	-42.04	20240401	11500	6.35	20240805	21100	-42.04	20240401	11500	6.35	20240805	2.56	N	215360	500	45 억		225526	N	N	16	N	00	N
153	20241002	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12170	-200	5	-1.62	167262150	13807	87.52	11980	12390	11980	16080	8660	12370	12114.30	2.51	0	-3906	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1111	6.28	1.13	12	0.15	1939.00	10771.00	21100	20240401	-42.32	11500	20240805	5.83	21100	-42.32	20240401	11500	5.83	20240805	21100	-42.32	20240401	11500	5.83	20240805	2.59	N	215360	500	45 억		229430	N	N	16	N	00	N
154	20241002	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-260	5	-2.10	155795140	12864	81.55	11980	12390	11980	16080	8660	12370	12110.94	2.51	0	-3596	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1106	6.25	1.12	12	0.14	1939.00	10771.00	21100	20240401	-42.61	11500	20240805	5.30	21100	-42.61	20240401	11500	5.30	20240805	21100	-42.61	20240401	11500	5.30	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
155	20241002	140848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	-220	5	-1.78	118520860	9787	62.04	11980	12390	11980	16080	8660	12370	12110.03	2.51	0	-2511	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1110	6.27	1.13	12	0.11	1939.00	10771.00	21100	20240401	-42.42	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	21100	-42.42	20240401	11500	5.65	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
156	20241002	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-170	5	-1.37	77721280	6442	40.84	11980	12390	11980	16080	8660	12370	12064.77	2.51	0	-1175	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1114	6.29	1.13	12	0.07	1939.00	10771.00	21100	20240401	-42.18	11500	20240805	6.09	21100	-42.18	20240401	11500	6.09	20240805	21100	-42.18	20240401	11500	6.09	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
157	20241002	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	-240	5	-1.94	68563200	5689	36.06	11980	12390	11980	16080	8660	12370	12051.89	2.51	0	-947	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1108	6.26	1.13	12	0.06	1939.00	10771.00	21100	20240401	-42.51	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	21100	-42.51	20240401	11500	5.48	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
158	20241002	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12120	-250	5	-2.02	66319160	5504	34.89	11980	12390	11980	16080	8660	12370	12049.27	2.51	0	-859	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1107	6.25	1.13	12	0.06	1939.00	10771.00	21100	20240401	-42.56	11500	20240805	5.39	21100	-42.56	20240401	11500	5.39	20240805	21100	-42.56	20240401	11500	5.39	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
159	20241002	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-330	5	-2.67	53046480	4409	27.95	11980	12390	11980	16080	8660	12370	12031.41	2.51	0	-1111	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1100	6.21	1.12	12	0.05	1939.00	10771.00	21100	20240401	-42.94	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	21100	-42.94	20240401	11500	4.70	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N
160	20241002	090826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12190	-180	5	-1.46	8684640	723	4.58	11980	12390	11980	16080	8660	12370	12011.95	2.51	0	-95	12883	12626	12443	12186	12003	12535	12095	46	3710	500	8900	10	1	9132163	1113	6.29	1.13	12	0.01	1939.00	10771.00	21100	20240401	-42.23	11500	20240805	6.00	21100	-42.23	20240401	11500	6.00	20240805	21100	-42.23	20240401	11500	6.00	20240805	2.59	N	215360	500	45 억		229430	N	N	23	N	00	N