KissMeData/290120/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	161210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-25	5	-0.97	20357430	7972	51.57	2575	2575	2525	3350	1810	2580	2553.62	0.32	0	-185	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	396	-4.41	0.47	12	0.05	-579.00	5438.00	5450	20231204	-53.12	2475	20241024	3.23	4080	-37.38	20240103	2475	3.23	20241024	5450	-53.12	20231204	2475	3.23	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
3	20241031	151231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-15	5	-0.58	20301220	7950	51.42	2575	2575	2525	3350	1810	2580	2553.61	0.32	0	-185	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.05	-579.00	5438.00	5450	20231204	-52.94	2475	20241024	3.64	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
4	20241031	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-15	5	-0.58	19547175	7656	49.52	2575	2575	2525	3350	1810	2580	2553.18	0.32	0	-184	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.05	-579.00	5438.00	5450	20231204	-52.94	2475	20241024	3.64	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
5	20241031	131229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	17452445	6833	44.20	2575	2575	2525	3350	1810	2580	2554.14	0.32	0	-183	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	399	-4.44	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.84	2475	20241024	3.84	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
6	20241031	121226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-15	5	-0.58	16160320	6328	40.93	2575	2575	2525	3350	1810	2580	2553.78	0.32	0	-183	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.94	2475	20241024	3.64	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
7	20241031	111224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-5	5	-0.19	11087075	4349	28.13	2575	2575	2525	3350	1810	2580	2549.34	0.32	0	-169	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	400	-4.45	0.47	12	0.03	-579.00	5438.00	5450	20231204	-52.75	2475	20241024	4.04	4080	-36.89	20240103	2475	4.04	20241024	5450	-52.75	20231204	2475	4.04	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
8	20241031	101227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-40	5	-1.55	8791400	3452	22.33	2575	2575	2525	3350	1810	2580	2546.76	0.32	0	-52	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	394	-4.39	0.47	12	0.02	-579.00	5438.00	5450	20231204	-53.39	2475	20241024	2.63	4080	-37.75	20240103	2475	2.63	20241024	5450	-53.39	20231204	2475	2.63	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
9	20241031	091225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-35	5	-1.36	2623945	1024	6.62	2575	2575	2545	3350	1810	2580	2562.45	0.32	0	-52	2630	2605	2565	2540	2500	2617	2552	78	770	500	1540	5	1	15515138	395	-4.40	0.47	12	0.01	-579.00	5438.00	5450	20231204	-53.30	2475	20241024	2.83	4080	-37.62	20240103	2475	2.83	20241024	5450	-53.30	20231204	2475	2.83	20241024	0.00	N	290120	500	77 억		49194	N	N	0	N	00	N
10	20241030	161220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	5	2	0.19	39600875	15460	81.15	2575	2590	2525	3345	1805	2575	2561.51	0.32	0	-14	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	400	-4.46	0.47	12	0.10	-579.00	5438.00	5450	20231204	-52.66	2450	20231023	5.31	4080	-36.76	20240103	2475	4.24	20241024	5450	-52.66	20231204	2475	4.24	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
11	20241030	151250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-30	5	-1.17	37470725	14619	76.73	2575	2590	2535	3345	1805	2575	2563.15	0.32	0	-91	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	395	-4.40	0.47	12	0.09	-579.00	5438.00	5450	20231204	-53.30	2450	20231023	3.88	4080	-37.62	20240103	2475	2.83	20241024	5450	-53.30	20231204	2475	2.83	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
12	20241030	141225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-10	5	-0.39	21020405	8181	42.94	2575	2590	2550	3345	1805	2575	2569.42	0.32	0	-91	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.05	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
13	20241030	131233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-5	5	-0.19	17906770	6967	36.57	2575	2590	2550	3345	1805	2575	2570.23	0.32	0	-91	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	399	-4.44	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.84	2450	20231023	4.90	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
14	20241030	121249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	5	2	0.19	15794565	6142	32.24	2575	2590	2550	3345	1805	2575	2571.57	0.32	0	-91	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	400	-4.46	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.66	2450	20231023	5.31	4080	-36.76	20240103	2475	4.24	20241024	5450	-52.66	20231204	2475	4.24	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
15	20241030	111228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-10	5	-0.39	12334345	4799	25.19	2575	2590	2550	3345	1805	2575	2570.19	0.32	0	25	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.03	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
16	20241030	101220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	5328550	2072	10.88	2575	2590	2560	3345	1805	2575	2571.69	0.32	0	-14	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	402	-4.47	0.48	12	0.01	-579.00	5438.00	5450	20231204	-52.48	2450	20231023	5.71	4080	-36.52	20240103	2475	4.65	20241024	5450	-52.48	20231204	2475	4.65	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
17	20241030	091228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	5	2	0.19	981080	381	2.00	2575	2580	2575	3345	1805	2575	2575.01	0.32	0	82	2611	2592	2566	2547	2521	2580	2535	78	770	500	1540	5	1	15515138	400	-4.46	0.47	12	0.00	-579.00	5438.00	5450	20231204	-52.66	2450	20231023	5.31	4080	-36.76	20240103	2475	4.24	20241024	5450	-52.66	20231204	2475	4.24	20241024	0.00	N	290120	500	77 억		49370	N	N	0	N	00	N
18	20241029	161141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	10	2	0.39	48808025	19052	112.17	2585	2585	2540	3330	1800	2565	2561.83	0.32	0	-124	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	400	-4.45	0.47	12	0.12	-579.00	5438.00	5450	20231204	-52.75	2450	20231023	5.10	4080	-36.89	20240103	2475	4.04	20241024	5450	-52.75	20231204	2475	4.04	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
19	20241029	151200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-5	5	-0.19	48305185	18856	111.02	2585	2585	2540	3330	1800	2565	2561.79	0.32	0	-123	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	397	-4.42	0.47	12	0.12	-579.00	5438.00	5450	20231204	-53.03	2450	20231023	4.49	4080	-37.25	20240103	2475	3.43	20241024	5450	-53.03	20231204	2475	3.43	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
20	20241029	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-10	5	-0.39	44678710	17443	102.70	2585	2585	2540	3330	1800	2565	2561.41	0.32	0	-123	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	396	-4.41	0.47	12	0.11	-579.00	5438.00	5450	20231204	-53.12	2450	20231023	4.29	4080	-37.38	20240103	2475	3.23	20241024	5450	-53.12	20231204	2475	3.23	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
21	20241029	131150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	10	2	0.39	19137340	7474	44.00	2585	2585	2540	3330	1800	2565	2560.52	0.32	0	-116	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	400	-4.45	0.47	12	0.05	-579.00	5438.00	5450	20231204	-52.75	2450	20231023	5.10	4080	-36.89	20240103	2475	4.04	20241024	5450	-52.75	20231204	2475	4.04	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
22	20241029	121151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-10	5	-0.39	10732740	4192	24.68	2585	2585	2540	3330	1800	2565	2560.29	0.32	0	-116	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	396	-4.41	0.47	12	0.03	-579.00	5438.00	5450	20231204	-53.12	2450	20231023	4.29	4080	-37.38	20240103	2475	3.23	20241024	5450	-53.12	20231204	2475	3.23	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
23	20241029	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-10	5	-0.39	9866730	3853	22.68	2585	2585	2540	3330	1800	2565	2560.79	0.32	0	-68	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	396	-4.41	0.47	12	0.02	-579.00	5438.00	5450	20231204	-53.12	2450	20231023	4.29	4080	-37.38	20240103	2475	3.23	20241024	5450	-53.12	20231204	2475	3.23	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
24	20241029	101147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	0	3	0.00	9818155	3834	22.57	2585	2585	2540	3330	1800	2565	2560.81	0.32	0	-68	2608	2586	2563	2541	2518	2575	2530	78	765	500	1530	5	1	15515138	398	-4.43	0.47	12	0.02	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49485	N	N	0	N	00	N
25	20241028	161137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	43440905	16985	242.16	2570	2585	2540	3340	1800	2570	2557.60	0.32	0	31	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.11	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
26	20241028	151146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	42886945	16769	239.08	2570	2585	2540	3340	1800	2570	2557.51	0.32	0	32	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.11	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
27	20241028	141147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	40226615	15726	224.21	2570	2585	2540	3340	1800	2570	2557.97	0.32	0	33	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.10	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
28	20241028	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-25	5	-0.97	32896445	12857	183.30	2570	2585	2540	3340	1800	2570	2558.64	0.32	0	34	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	395	-4.40	0.47	12	0.08	-579.00	5438.00	5450	20231204	-53.30	2450	20231023	3.88	4080	-37.62	20240103	2475	2.83	20241024	5450	-53.30	20231204	2475	2.83	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
29	20241028	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	0	3	0.00	26406720	10319	147.12	2570	2585	2540	3340	1800	2570	2559.04	0.32	0	35	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	399	-4.44	0.47	12	0.07	-579.00	5438.00	5450	20231204	-52.84	2450	20231023	4.90	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
30	20241028	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	26050040	10180	145.14	2570	2585	2540	3340	1800	2570	2558.94	0.32	0	39	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	398	-4.43	0.47	12	0.07	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
31	20241028	101129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-15	5	-0.58	24222925	9465	134.94	2570	2585	2540	3340	1800	2570	2559.21	0.32	0	88	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	396	-4.41	0.47	12	0.06	-579.00	5438.00	5450	20231204	-53.12	2450	20231023	4.29	4080	-37.38	20240103	2475	3.23	20241024	5450	-53.12	20231204	2475	3.23	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
32	20241028	091139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	0	3	0.00	411200	160	2.28	2570	2570	2570	3340	1800	2570	2570.00	0.32	0	-12	2663	2616	2583	2536	2503	2600	2520	78	770	500	1540	5	1	15515138	399	-4.44	0.47	12	0.00	-579.00	5438.00	5450	20231204	-52.84	2450	20231023	4.90	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49457	N	N	0	N	00	N
33	20241025	161141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-25	5	-0.96	18152890	7014	6.03	2595	2630	2550	3370	1820	2595	2588.09	0.32	0	-388	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	399	-4.44	0.47	12	0.05	-579.00	5438.00	5450	20231204	-52.84	2450	20231023	4.90	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
34	20241025	151145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-20	5	-0.77	17857335	6899	5.93	2595	2630	2550	3370	1820	2595	2588.39	0.32	0	-388	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	400	-4.45	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.75	2450	20231023	5.10	4080	-36.89	20240103	2475	4.04	20241024	5450	-52.75	20231204	2475	4.04	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
35	20241025	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-25	5	-0.96	16397255	6330	5.44	2595	2630	2550	3370	1820	2595	2590.40	0.32	0	-375	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	399	-4.44	0.47	12	0.04	-579.00	5438.00	5450	20231204	-52.84	2450	20231023	4.90	4080	-37.01	20240103	2475	3.84	20241024	5450	-52.84	20231204	2475	3.84	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
36	20241025	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-10	5	-0.39	12354270	4754	4.09	2595	2630	2570	3370	1820	2595	2598.71	0.32	0	-375	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	401	-4.46	0.48	12	0.03	-579.00	5438.00	5450	20231204	-52.57	2450	20231023	5.51	4080	-36.64	20240103	2475	4.44	20241024	5450	-52.57	20231204	2475	4.44	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
37	20241025	121147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	15	2	0.58	8639715	3316	2.85	2595	2630	2595	3370	1820	2595	2605.46	0.32	0	-371	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	405	-4.51	0.48	12	0.02	-579.00	5438.00	5450	20231204	-52.11	2450	20231023	6.53	4080	-36.03	20240103	2475	5.45	20241024	5450	-52.11	20231204	2475	5.45	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
38	20241025	111140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	15	2	0.58	7751885	2974	2.56	2595	2630	2595	3370	1820	2595	2606.55	0.32	0	-365	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	405	-4.51	0.48	12	0.02	-579.00	5438.00	5450	20231204	-52.11	2450	20231023	6.53	4080	-36.03	20240103	2475	5.45	20241024	5450	-52.11	20231204	2475	5.45	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
39	20241025	101140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	5	2	0.19	4959410	1903	1.64	2595	2630	2595	3370	1820	2595	2606.10	0.32	0	-98	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	403	-4.49	0.48	12	0.01	-579.00	5438.00	5450	20231204	-52.29	2450	20231023	6.12	4080	-36.27	20240103	2475	5.05	20241024	5450	-52.29	20231204	2475	5.05	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
40	20241025	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	25	2	0.96	586465	225	0.19	2595	2620	2595	3370	1820	2595	2606.51	0.32	0	-60	2855	2725	2600	2470	2345	2662	2407	78	775	500	1550	5	1	15515138	406	-4.53	0.48	12	0.00	-579.00	5438.00	5450	20231204	-51.93	2450	20231023	6.94	4080	-35.78	20240103	2475	5.86	20241024	5450	-51.93	20231204	2475	5.86	20241024	0.00	N	290120	500	77 억		49818	N	N	0	N	00	N
41	20241024	161119	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2595	-80	5	-2.99	296734800	116321	1259.84	2670	2730	2475	3475	1875	2675	2551.00	0.29	0	6780	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	403	-4.48	0.48	12	0.75	-579.00	5438.00	5450	20231204	-52.39	2450	20231023	5.92	4080	-36.40	20240103	2475	4.85	20241024	5450	-52.39	20231204	2475	4.85	20241024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
42	20241024	151130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2565	-110	5	-4.11	294010920	115271	1248.47	2670	2730	2475	3475	1875	2675	2550.61	0.29	0	6822	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	398	-4.43	0.47	12	0.74	-579.00	5438.00	5450	20231204	-52.94	2450	20231023	4.69	4080	-37.13	20240103	2475	3.64	20241024	5450	-52.94	20231204	2475	3.64	20241024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
43	20241024	141116	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2560	-115	5	-4.30	283597920	111197	1204.34	2670	2730	2475	3475	1875	2675	2550.41	0.29	0	6991	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	397	-4.42	0.47	12	0.72	-579.00	5438.00	5450	20231204	-53.03	2450	20231023	4.49	4080	-37.25	20240103	2475	3.43	20241024	5450	-53.03	20231204	2475	3.43	20241024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
44	20241024	131128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2515	-160	5	-5.98	266348940	104405	1130.78	2670	2730	2475	3475	1875	2675	2551.11	0.29	0	7468	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	390	-4.34	0.46	12	0.67	-579.00	5438.00	5450	20231204	-53.85	2450	20231023	2.65	4080	-38.36	20240103	2475	1.62	20241024	5450	-53.85	20231204	2475	1.62	20241024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
45	20241024	121124	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2510	-165	5	-6.17	244617920	95765	1037.20	2670	2730	2475	3475	1875	2675	2554.36	0.29	0	9624	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	389	-4.34	0.46	12	0.62	-579.00	5438.00	5450	20231204	-53.94	2450	20231023	2.45	4080	-38.48	20240103	2475	1.41	20241024	5450	-53.94	20231204	2475	1.41	20241024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
46	20241024	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-120	5	-4.49	83370640	31725	343.60	2670	2730	2555	3475	1875	2675	2627.92	0.29	0	8150	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	396	-4.41	0.47	12	0.20	-579.00	5438.00	5450	20231204	-53.12	2450	20231023	4.29	4080	-37.38	20240103	2525	1.19	20240805	5450	-53.12	20231204	2480	3.02	20231024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
47	20241024	101023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-20	5	-0.75	32008900	12043	130.43	2670	2730	2615	3475	1875	2675	2657.88	0.29	0	764	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	412	-4.59	0.49	12	0.08	-579.00	5438.00	5450	20231204	-51.28	2450	20231023	8.37	4080	-34.93	20240103	2525	5.15	20240805	5450	-51.28	20231204	2480	7.06	20231024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
48	20241024	091154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	0	3	0.00	80105	30	0.32	2670	2675	2670	3475	1875	2675	2670.17	0.29	0	-24	2788	2731	2693	2636	2598	2712	2617	78	800	500	1600	5	1	15515138	415	-4.62	0.49	12	0.00	-579.00	5438.00	5450	20231204	-50.92	2450	20231023	9.18	4080	-34.44	20240103	2525	5.94	20240805	5450	-50.92	20231204	2480	7.86	20231024	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
49	20241023	161126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-60	5	-2.19	24737180	9233	152.59	2750	2750	2655	3555	1915	2735	2679.21	0.29	0	6	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	415	-4.62	0.49	12	0.06	-579.00	5438.00	5450	20231204	-50.92	2450	20231023	9.18	4080	-34.44	20240103	2525	5.94	20240805	5450	-50.92	20231204	2450	9.18	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
50	20241023	151149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-55	5	-2.01	24033630	8970	148.24	2750	2750	2655	3555	1915	2735	2679.33	0.29	0	14	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	416	-4.63	0.49	12	0.06	-579.00	5438.00	5450	20231204	-50.83	2450	20231023	9.39	4080	-34.31	20240103	2525	6.14	20240805	5450	-50.83	20231204	2450	9.39	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
51	20241023	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-50	5	-1.83	17804030	6651	109.92	2750	2750	2655	3555	1915	2735	2676.90	0.29	0	5	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	417	-4.64	0.49	12	0.04	-579.00	5438.00	5450	20231204	-50.73	2450	20231023	9.59	4080	-34.19	20240103	2525	6.34	20240805	5450	-50.73	20231204	2450	9.59	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
52	20241023	131137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-55	5	-2.01	17476470	6529	107.90	2750	2750	2655	3555	1915	2735	2676.75	0.29	0	5	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	416	-4.63	0.49	12	0.04	-579.00	5438.00	5450	20231204	-50.83	2450	20231023	9.39	4080	-34.31	20240103	2525	6.14	20240805	5450	-50.83	20231204	2450	9.39	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
53	20241023	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-60	5	-2.19	8020805	2978	49.22	2750	2750	2660	3555	1915	2735	2693.35	0.29	0	5	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	415	-4.62	0.49	12	0.02	-579.00	5438.00	5450	20231204	-50.92	2450	20231023	9.18	4080	-34.44	20240103	2525	5.94	20240805	5450	-50.92	20231204	2450	9.18	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
54	20241023	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-25	5	-0.91	5373065	1987	32.84	2750	2750	2675	3555	1915	2735	2704.11	0.29	0	5	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	420	-4.68	0.50	12	0.01	-579.00	5438.00	5450	20231204	-50.28	2450	20231023	10.61	4080	-33.58	20240103	2525	7.33	20240805	5450	-50.28	20231204	2450	10.61	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
55	20241023	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	2227160	817	13.50	2750	2750	2725	3555	1915	2735	2726.02	0.29	0	5	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.01	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
56	20241023	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	5495	2	0.03	2750	2750	2745	3555	1915	2735	2747.50	0.29	0	0	2781	2757	2746	2722	2711	2752	2717	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45324	N	N	0	N	00	N
57	20241022	161117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	16609250	6051	43.61	2735	2770	2735	3555	1915	2735	2744.88	0.29	0	2247	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.04	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
58	20241022	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	30	2	1.10	15847690	5773	41.61	2735	2770	2735	3555	1915	2735	2745.14	0.29	0	2252	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	429	-4.78	0.51	12	0.04	-579.00	5438.00	5450	20231204	-49.27	2450	20231023	12.86	4080	-32.23	20240103	2525	9.50	20240805	5450	-49.27	20231204	2450	12.86	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
59	20241022	141130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	15	2	0.55	9192100	3348	24.13	2735	2770	2735	3555	1915	2735	2745.55	0.29	0	1996	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.02	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2525	8.91	20240805	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
60	20241022	131132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	7819365	2848	20.53	2735	2770	2735	3555	1915	2735	2745.56	0.29	0	1543	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
61	20241022	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	6046020	2202	15.87	2735	2770	2735	3555	1915	2735	2745.69	0.29	0	912	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.01	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
62	20241022	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	4769595	1737	12.52	2735	2770	2735	3555	1915	2735	2745.88	0.29	0	447	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.01	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
63	20241022	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	15	2	0.55	3542565	1290	9.30	2735	2770	2735	3555	1915	2735	2746.17	0.29	0	39	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.01	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2525	8.91	20240805	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
64	20241022	091124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	10	2	0.37	756420	275	1.98	2735	2770	2735	3555	1915	2735	2750.62	0.29	0	5	2761	2747	2721	2707	2681	2755	2715	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		45325	N	N	0	N	00	N
65	20241021	161112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	37581615	13875	261.20	2735	2735	2695	3555	1915	2735	2708.58	0.29	0	354	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.09	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
66	20241021	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	36266915	13391	252.09	2735	2735	2695	3555	1915	2735	2708.31	0.29	0	583	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.09	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
67	20241021	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	30122080	11122	209.38	2735	2735	2695	3555	1915	2735	2708.33	0.29	0	594	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.07	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
68	20241021	131120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-30	5	-1.10	29894335	11038	207.79	2735	2735	2695	3555	1915	2735	2708.31	0.29	0	595	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	420	-4.67	0.50	12	0.07	-579.00	5438.00	5450	20231204	-50.37	2450	20231023	10.41	4080	-33.70	20240103	2525	7.13	20240805	5450	-50.37	20231204	2450	10.41	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
69	20241021	121119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	26830980	9907	186.50	2735	2735	2695	3555	1915	2735	2708.29	0.29	0	595	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.06	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
70	20241021	111113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-5	5	-0.18	22951200	8478	159.60	2735	2735	2695	3555	1915	2735	2707.15	0.29	0	596	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.05	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
71	20241021	101118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-20	5	-0.73	11692510	4322	81.36	2735	2735	2695	3555	1915	2735	2705.35	0.29	0	437	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	421	-4.69	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.18	2450	20231023	10.82	4080	-33.46	20240103	2525	7.52	20240805	5450	-50.18	20231204	2450	10.82	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
72	20241021	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-30	5	-1.10	4885795	1801	33.90	2735	2735	2705	3555	1915	2735	2712.82	0.29	0	409	2785	2760	2730	2705	2675	2745	2690	78	820	500	1640	5	1	15515138	420	-4.67	0.50	12	0.01	-579.00	5438.00	5450	20231204	-50.37	2450	20231023	10.41	4080	-33.70	20240103	2525	7.13	20240805	5450	-50.37	20231204	2450	10.41	20231023	0.00	N	290120	500	77 억		44975	N	N	0	N	00	N
73	20241018	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	14393615	5312	100.91	2740	2755	2700	3560	1920	2740	2709.64	0.30	0	-62	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
74	20241018	151142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	14295150	5276	100.23	2740	2755	2700	3560	1920	2740	2709.47	0.30	0	-61	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
75	20241018	141143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-40	5	-1.46	11026400	4068	77.28	2740	2755	2700	3560	1920	2740	2710.52	0.30	0	-60	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	419	-4.66	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.46	2450	20231023	10.20	4080	-33.82	20240103	2525	6.93	20240805	5450	-50.46	20231204	2450	10.20	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
76	20241018	131127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-25	5	-0.91	6815315	2511	47.70	2740	2755	2705	3560	1920	2740	2714.18	0.30	0	-60	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	421	-4.69	0.50	12	0.02	-579.00	5438.00	5450	20231204	-50.18	2450	20231023	10.82	4080	-33.46	20240103	2525	7.52	20240805	5450	-50.18	20231204	2450	10.82	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
77	20241018	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-20	5	-0.73	1208510	443	8.42	2740	2755	2720	3560	1920	2740	2728.01	0.30	0	-12	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.00	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
78	20241018	111136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-20	5	-0.73	1031710	378	7.18	2740	2755	2720	3560	1920	2740	2729.39	0.30	0	-12	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.00	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
79	20241018	101122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-10	5	-0.36	224715	82	1.56	2740	2755	2730	3560	1920	2740	2740.43	0.30	0	8	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
80	20241018	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	202760	74	1.41	2740	2740	2740	3560	1920	2740	2740.00	0.30	0	6	2763	2751	2728	2716	2693	2757	2722	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45943	N	N	0	N	00	N
81	20241017	161118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	14325595	5264	97.46	2725	2740	2705	3565	1925	2745	2721.43	0.30	0	504	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
82	20241017	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	13900895	5109	94.59	2725	2740	2705	3565	1925	2745	2720.86	0.30	0	504	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
83	20241017	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-10	5	-0.36	7513910	2766	51.21	2725	2740	2705	3565	1925	2745	2716.53	0.30	0	-36	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
84	20241017	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	7502955	2762	51.14	2725	2740	2705	3565	1925	2745	2716.49	0.30	0	-36	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
85	20241017	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	6512125	2399	44.42	2725	2740	2705	3565	1925	2745	2714.52	0.30	0	-36	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
86	20241017	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-20	5	-0.73	4849830	1789	33.12	2725	2730	2705	3565	1925	2745	2710.92	0.30	0	-36	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	423	-4.71	0.50	12	0.01	-579.00	5438.00	5450	20231204	-50.00	2450	20231023	11.22	4080	-33.21	20240103	2525	7.92	20240805	5450	-50.00	20231204	2450	11.22	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
87	20241017	101121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-15	5	-0.55	3510115	1296	24.00	2725	2730	2705	3565	1925	2745	2708.42	0.30	0	7	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.01	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
88	20241017	091113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-20	5	-0.73	43600	16	0.30	2725	2725	2725	3565	1925	2745	2725.00	0.30	0	6	2778	2761	2738	2721	2698	2770	2730	78	820	500	1640	5	1	15515138	423	-4.71	0.50	12	0.00	-579.00	5438.00	5450	20231204	-50.00	2450	20231023	11.22	4080	-33.21	20240103	2525	7.92	20240805	5450	-50.00	20231204	2450	11.22	20231023	0.00	N	290120	500	77 억		45985	N	N	0	N	00	N
89	20241016	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	5	2	0.18	14777740	5401	93.39	2740	2755	2715	3560	1920	2740	2736.11	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
90	20241016	151115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	5	2	0.18	12557030	4592	79.41	2740	2755	2715	3560	1920	2740	2734.54	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
91	20241016	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	5	2	0.18	10089260	3693	63.86	2740	2755	2715	3560	1920	2740	2732.00	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	426	-4.74	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2525	8.71	20240805	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
92	20241016	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	9759845	3573	61.78	2740	2755	2715	3560	1920	2740	2731.55	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.02	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2525	8.91	20240805	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
93	20241016	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	9204345	3371	58.29	2740	2755	2715	3560	1920	2740	2730.45	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.02	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2525	8.91	20240805	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
94	20241016	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	15	2	0.55	8423340	3087	53.38	2740	2755	2715	3560	1920	2740	2728.65	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	427	-4.76	0.51	12	0.02	-579.00	5438.00	5450	20231204	-49.45	2450	20231023	12.45	4080	-32.48	20240103	2525	9.11	20240805	5450	-49.45	20231204	2450	12.45	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
95	20241016	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	8066470	2957	51.13	2740	2740	2715	3560	1920	2740	2727.92	0.30	0	578	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.02	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
96	20241016	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	474020	173	2.99	2740	2740	2740	3560	1920	2740	2740.00	0.30	0	-7	2800	2770	2745	2715	2690	2767	2712	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.00	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		46098	N	N	0	N	00	N
97	20241015	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	15831945	5783	81.50	2740	2775	2720	3560	1920	2740	2737.67	0.30	0	246	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	425	-4.73	0.50	12	0.04	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
98	20241015	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-10	5	-0.36	13477770	4920	69.33	2740	2775	2720	3560	1920	2740	2739.38	0.30	0	327	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
99	20241015	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	13409520	4895	68.98	2740	2775	2720	3560	1920	2740	2739.43	0.30	0	328	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.82	2450	20231023	11.63	4080	-32.97	20240103	2525	8.32	20240805	5450	-49.82	20231204	2450	11.63	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
100	20241015	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-10	5	-0.36	12620545	4606	64.91	2740	2775	2720	3560	1920	2740	2740.02	0.30	0	330	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	424	-4.72	0.50	12	0.03	-579.00	5438.00	5450	20231204	-49.91	2450	20231023	11.43	4080	-33.09	20240103	2525	8.12	20240805	5450	-49.91	20231204	2450	11.43	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
101	20241015	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-20	5	-0.73	12394735	4523	63.74	2740	2775	2720	3560	1920	2740	2740.38	0.30	0	330	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
102	20241015	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-20	5	-0.73	10698025	3900	54.96	2740	2775	2720	3560	1920	2740	2743.08	0.30	0	330	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	422	-4.70	0.50	12	0.03	-579.00	5438.00	5450	20231204	-50.09	2450	20231023	11.02	4080	-33.33	20240103	2525	7.72	20240805	5450	-50.09	20231204	2450	11.02	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
103	20241015	101115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	35	2	1.28	4976575	1806	25.45	2740	2775	2740	3560	1920	2740	2755.58	0.30	0	60	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	431	-4.79	0.51	12	0.01	-579.00	5438.00	5450	20231204	-49.08	2450	20231023	13.27	4080	-31.99	20240103	2525	9.90	20240805	5450	-49.08	20231204	2450	13.27	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
104	20241015	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	30	2	1.09	773565	282	3.97	2740	2770	2740	3560	1920	2740	2743.14	0.30	0	22	2880	2810	2775	2705	2670	2792	2687	78	820	500	1640	5	1	15515138	430	-4.78	0.51	12	0.00	-579.00	5438.00	5450	20231204	-49.17	2450	20231023	13.06	4080	-32.11	20240103	2525	9.70	20240805	5450	-49.17	20231204	2450	13.06	20231023	0.00	N	290120	500	77 억		45852	N	N	0	N	00	N
105	20241014	161043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-90	5	-3.18	19731025	7096	496.22	2830	2845	2740	3675	1985	2830	2780.58	0.31	0	22	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	425	-4.73	0.50	12	0.05	-579.00	5438.00	5450	20231204	-49.72	2450	20231023	11.84	4080	-32.84	20240103	2525	8.51	20240805	5450	-49.72	20231204	2450	11.84	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
106	20241014	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-15	5	-0.53	15174970	5434	380.00	2830	2845	2770	3675	1985	2830	2792.60	0.31	0	1639	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	437	-4.86	0.52	12	0.04	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2525	11.49	20240805	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
107	20241014	141056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	0	3	0.00	5078380	1814	126.85	2830	2845	2790	3675	1985	2830	2799.55	0.31	0	60	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
108	20241014	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-30	5	-1.06	4647915	1660	116.08	2830	2845	2790	3675	1985	2830	2799.95	0.31	0	64	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	434	-4.84	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
109	20241014	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-20	5	-0.71	3706095	1324	92.59	2830	2845	2790	3675	1985	2830	2799.17	0.31	0	41	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	436	-4.85	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
110	20241014	111044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	0	3	0.00	3663945	1309	91.54	2830	2845	2790	3675	1985	2830	2799.04	0.31	0	41	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
111	20241014	101047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-20	5	-0.71	858065	306	21.40	2830	2845	2800	3675	1985	2830	2804.13	0.31	0	41	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	436	-4.85	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
112	20241014	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	0	3	0.00	96235	34	2.38	2830	2845	2830	3675	1985	2830	2830.44	0.31	0	0	2853	2841	2818	2806	2783	2847	2812	78	845	500	1690	5	1	15515138	439	-4.89	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48591	N	N	0	N	00	N
113	20241011	161030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	15	2	0.53	4005050	1430	22.87	2830	2830	2795	3655	1975	2815	2800.73	0.31	0	8	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
114	20241011	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	5	2	0.18	3761670	1344	21.50	2830	2830	2795	3655	1975	2815	2798.86	0.31	0	-8	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	438	-4.87	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
115	20241011	141047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-20	5	-0.71	2493760	891	14.25	2830	2830	2795	3655	1975	2815	2798.83	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	434	-4.83	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.72	2450	20231023	14.08	4080	-31.50	20240103	2525	10.69	20240805	5450	-48.72	20231204	2450	14.08	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
116	20241011	131047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-15	5	-0.53	2474170	884	14.14	2830	2830	2795	3655	1975	2815	2798.83	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	434	-4.84	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
117	20241011	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-5	5	-0.18	2045770	731	11.69	2830	2830	2795	3655	1975	2815	2798.59	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
118	20241011	111041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-5	5	-0.18	1902960	680	10.88	2830	2830	2795	3655	1975	2815	2798.47	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
119	20241011	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	15	2	0.53	1874820	670	10.72	2830	2830	2795	3655	1975	2815	2798.24	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	439	-4.89	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
120	20241011	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	15	2	0.53	2830	1	0.02	2830	2830	2830	3655	1975	2815	2830.00	0.31	0	0	2828	2821	2813	2806	2798	2825	2810	78	840	500	1680	5	1	15515138	439	-4.89	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		48599	N	N	0	N	00	N
121	20241010	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	10	2	0.36	17591200	6252	183.24	2805	2820	2805	3645	1965	2805	2813.67	0.29	0	3	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	437	-4.86	0.52	12	0.04	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2525	11.49	20240805	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
122	20241010	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	5	2	0.18	13416925	4767	139.71	2805	2820	2805	3645	1965	2805	2814.54	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
123	20241010	141119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	10	2	0.36	3032610	1078	31.59	2805	2820	2805	3645	1965	2805	2813.18	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	437	-4.86	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2525	11.49	20240805	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
124	20241010	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	10	2	0.36	2314785	823	24.12	2805	2820	2805	3645	1965	2805	2812.62	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	437	-4.86	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2525	11.49	20240805	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
125	20241010	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	10	2	0.36	2309160	821	24.06	2805	2820	2805	3645	1965	2805	2812.62	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	437	-4.86	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2525	11.49	20240805	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
126	20241010	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	5	2	0.18	1583315	563	16.50	2805	2820	2805	3645	1965	2805	2812.28	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
127	20241010	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	15	2	0.53	1515745	539	15.80	2805	2820	2805	3645	1965	2805	2812.14	0.29	0	-13	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	438	-4.87	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
128	20241010	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	15	2	0.53	468540	167	4.89	2805	2820	2805	3645	1965	2805	2805.63	0.29	0	-14	2835	2820	2810	2795	2785	2815	2790	78	840	500	1680	5	1	15515138	438	-4.87	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2525	11.68	20240805	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
129	20241008	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	9563615	3412	113.66	2810	2825	2800	3640	1960	2800	2802.94	0.29	0	16	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
130	20241008	151116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	9061935	3233	107.69	2810	2825	2800	3640	1960	2800	2802.95	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
131	20241008	141111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	5399075	1925	64.12	2810	2825	2800	3640	1960	2800	2804.71	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
132	20241008	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	5006920	1785	59.46	2810	2825	2800	3640	1960	2800	2805.00	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
133	20241008	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	4922770	1755	58.46	2810	2825	2800	3640	1960	2800	2805.00	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2525	11.09	20240805	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
134	20241008	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	3797090	1353	45.07	2810	2825	2800	3640	1960	2800	2806.42	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	434	-4.84	0.51	12	0.01	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
135	20241008	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	25	2	0.89	704040	250	8.33	2810	2825	2810	3640	1960	2800	2816.16	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	438	-4.88	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
136	20241008	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	233230	83	2.76	2810	2810	2810	3640	1960	2800	2810.00	0.29	0	0	2866	2832	2816	2782	2766	2825	2775	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2525	11.29	20240805	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		44967	N	N	0	N	00	N
137	20241007	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-50	5	-1.75	8465930	3002	73.70	2825	2850	2800	3705	1995	2850	2820.10	0.29	0	12	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	434	-4.84	0.51	12	0.02	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2525	10.89	20240805	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
138	20241007	151038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-25	5	-0.88	7564275	2680	65.80	2825	2850	2810	3705	1995	2850	2822.49	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	438	-4.88	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
139	20241007	141100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	5135945	1818	44.64	2825	2850	2810	3705	1995	2850	2825.05	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
140	20241007	131034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	5036895	1783	43.78	2825	2850	2810	3705	1995	2850	2824.96	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
141	20241007	121101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-25	5	-0.88	4920865	1742	42.77	2825	2850	2810	3705	1995	2850	2824.84	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	438	-4.88	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
142	20241007	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-25	5	-0.88	4660765	1650	40.51	2825	2850	2810	3705	1995	2850	2824.71	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	438	-4.88	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2525	11.88	20240805	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
143	20241007	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	4381870	1551	38.08	2825	2850	2810	3705	1995	2850	2825.19	0.29	0	282	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
144	20241007	091053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	776880	275	6.75	2825	2830	2825	3705	1995	2850	2825.02	0.29	0	274	2940	2895	2825	2780	2710	2917	2802	78	855	500	1710	5	1	15515138	439	-4.89	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
145	20241004	160944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	10	2	0.35	11554005	4073	41.77	2840	2870	2755	3690	1990	2840	2836.73	0.29	0	134	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	442	-4.92	0.52	12	0.03	-579.00	5438.00	5450	20231204	-47.71	2450	20231023	16.33	4080	-30.15	20240103	2525	12.87	20240805	5450	-47.71	20231204	2450	16.33	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
146	20241004	150959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	0	3	0.00	11238515	3962	40.64	2840	2870	2755	3690	1990	2840	2836.58	0.29	0	118	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.03	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2525	12.48	20240805	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
147	20241004	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	10	2	0.35	10383815	3660	37.54	2840	2870	2755	3690	1990	2840	2837.11	0.29	0	118	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	442	-4.92	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.71	2450	20231023	16.33	4080	-30.15	20240103	2525	12.87	20240805	5450	-47.71	20231204	2450	16.33	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
148	20241004	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-10	5	-0.35	10378125	3658	37.52	2840	2870	2755	3690	1990	2840	2837.10	0.29	0	118	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	439	-4.89	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2525	12.08	20240805	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
149	20241004	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	10	2	0.35	10270410	3620	37.13	2840	2870	2755	3690	1990	2840	2837.13	0.29	0	118	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	442	-4.92	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.71	2450	20231023	16.33	4080	-30.15	20240103	2525	12.87	20240805	5450	-47.71	20231204	2450	16.33	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
150	20241004	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	0	3	0.00	7739650	2732	28.02	2840	2870	2755	3690	1990	2840	2832.96	0.29	0	118	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2525	12.48	20240805	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
151	20241004	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-5	5	-0.18	6237990	2203	22.59	2840	2870	2755	3690	1990	2840	2831.59	0.29	0	-14	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.01	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2525	12.28	20240805	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
152	20241004	090952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	30	2	1.06	315690	111	1.14	2840	2870	2840	3690	1990	2840	2844.05	0.29	0	-14	2960	2900	2870	2810	2780	2885	2795	78	850	500	1700	5	1	15515138	445	-4.96	0.53	12	0.00	-579.00	5438.00	5450	20231204	-47.34	2450	20231023	17.14	4080	-29.66	20240103	2525	13.66	20240805	5450	-47.34	20231204	2450	17.14	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
153	20241002	160943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-105	5	-3.57	27897320	9750	150.09	2930	2930	2840	3825	2065	2945	2861.26	0.29	0	3	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	441	-4.91	0.52	12	0.06	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2525	12.48	20240805	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
154	20241002	150954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-105	5	-3.57	27089520	9466	145.72	2930	2930	2840	3825	2065	2945	2861.77	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	441	-4.91	0.52	12	0.06	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2525	12.48	20240805	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
155	20241002	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-105	5	-3.57	22758520	7941	122.24	2930	2930	2840	3825	2065	2945	2865.95	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	441	-4.91	0.52	12	0.05	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2525	12.48	20240805	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
156	20241002	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-100	5	-3.40	19945505	6951	107.00	2930	2930	2845	3825	2065	2945	2869.44	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	441	-4.91	0.52	12	0.04	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2525	12.67	20240805	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
157	20241002	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-75	5	-2.55	8022860	2780	42.80	2930	2930	2855	3825	2065	2945	2885.92	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	445	-4.96	0.53	12	0.02	-579.00	5438.00	5450	20231204	-47.34	2450	20231023	17.14	4080	-29.66	20240103	2525	13.66	20240805	5450	-47.34	20231204	2450	17.14	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
158	20241002	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-90	5	-3.06	5662110	1957	30.13	2930	2930	2855	3825	2065	2945	2893.26	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	443	-4.93	0.53	12	0.01	-579.00	5438.00	5450	20231204	-47.61	2450	20231023	16.53	4080	-30.02	20240103	2525	13.07	20240805	5450	-47.61	20231204	2450	16.53	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
159	20241002	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-75	5	-2.55	4736855	1634	25.15	2930	2930	2870	3825	2065	2945	2898.93	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	445	-4.96	0.53	12	0.01	-579.00	5438.00	5450	20231204	-47.34	2450	20231023	17.14	4080	-29.66	20240103	2525	13.66	20240805	5450	-47.34	20231204	2450	17.14	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N
160	20241002	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-30	5	-1.02	359090	123	1.89	2930	2930	2915	3825	2065	2945	2919.43	0.29	0	0	2965	2955	2935	2925	2905	2960	2930	78	880	500	1760	5	1	15515138	452	-5.03	0.54	12	0.00	-579.00	5438.00	5450	20231204	-46.51	2450	20231023	18.98	4080	-28.55	20240103	2525	15.45	20240805	5450	-46.51	20231204	2450	18.98	20231023	0.00	N	290120	500	77 억		44953	N	N	0	N	00	N