KissMeData/452400/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	161433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	180	2	1.52	513456580	43065	87.95	11730	12290	11550	15430	8310	11870	11922.83	0.25	0	12623	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1093	6.56	0.90	12	0.47	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
3	20241031	151455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	200	2	1.68	498104670	41791	85.34	11730	12290	11550	15430	8310	11870	11918.95	0.25	0	13122	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1095	6.57	0.90	12	0.46	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
4	20241031	141454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	100	2	0.84	348053780	29331	59.90	11730	12050	11550	15430	8310	11870	11866.41	0.25	0	11216	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1086	6.52	0.89	12	0.32	1837.00	13452.00	51700	20240201	-76.85	8750	20240806	36.80	51700	-76.85	20240201	8750	36.80	20240806	51700	-76.85	20240201	8750	36.80	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
5	20241031	131455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	30	2	0.25	245277550	20750	42.37	11730	11970	11550	15430	8310	11870	11820.60	0.25	0	10049	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1079	6.48	0.88	12	0.23	1837.00	13452.00	51700	20240201	-76.98	8750	20240806	36.00	51700	-76.98	20240201	8750	36.00	20240806	51700	-76.98	20240201	8750	36.00	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
6	20241031	121450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	30	2	0.25	213187800	18060	36.88	11730	11970	11550	15430	8310	11870	11804.42	0.25	0	7930	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1079	6.48	0.88	12	0.20	1837.00	13452.00	51700	20240201	-76.98	8750	20240806	36.00	51700	-76.98	20240201	8750	36.00	20240806	51700	-76.98	20240201	8750	36.00	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
7	20241031	111450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	40	2	0.34	157055120	13340	27.24	11730	11970	11550	15430	8310	11870	11773.25	0.25	0	3724	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1080	6.48	0.89	12	0.15	1837.00	13452.00	51700	20240201	-76.96	8750	20240806	36.11	51700	-76.96	20240201	8750	36.11	20240806	51700	-76.96	20240201	8750	36.11	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
8	20241031	101452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	40	2	0.34	136772660	11640	23.77	11730	11950	11550	15430	8310	11870	11750.23	0.25	0	3019	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1080	6.48	0.89	12	0.13	1837.00	13452.00	51700	20240201	-76.96	8750	20240806	36.11	51700	-76.96	20240201	8750	36.11	20240806	51700	-76.96	20240201	8750	36.11	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
9	20241031	091450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	-260	5	-2.19	37646990	3237	6.61	11730	11860	11550	15430	8310	11870	11630.21	0.25	0	588	12223	12046	11893	11716	11563	11970	11640	45	3560	500	7350	10	1	9071428	1053	6.32	0.86	12	0.04	1837.00	13452.00	51700	20240201	-77.54	8750	20240806	32.69	51700	-77.54	20240201	8750	32.69	20240806	51700	-77.54	20240201	8750	32.69	20240806	2.22	N	452400	500	45 억		22478	N	N	0	N	00	N
10	20241030	161444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	-280	5	-2.30	578235870	48763	127.20	12070	12070	11740	15790	8510	12150	11858.08	0.37	0	-10993	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1077	6.46	0.88	12	0.54	1837.00	13452.00	51700	20240201	-77.04	8750	20240806	35.66	51700	-77.04	20240201	8750	35.66	20240806	51700	-77.04	20240201	8750	35.66	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
11	20241030	151522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-230	5	-1.89	557107130	46987	122.56	12070	12070	11740	15790	8510	12150	11856.62	0.37	0	-11792	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1081	6.49	0.89	12	0.52	1837.00	13452.00	51700	20240201	-76.94	8750	20240806	36.23	51700	-76.94	20240201	8750	36.23	20240806	51700	-76.94	20240201	8750	36.23	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
12	20241030	141454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-270	5	-2.22	466889640	39414	102.81	12070	12070	11740	15790	8510	12150	11845.78	0.37	0	-12688	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1078	6.47	0.88	12	0.43	1837.00	13452.00	51700	20240201	-77.02	8750	20240806	35.77	51700	-77.02	20240201	8750	35.77	20240806	51700	-77.02	20240201	8750	35.77	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
13	20241030	131502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-320	5	-2.63	360825160	30413	79.33	12070	12070	11780	15790	8510	12150	11864.18	0.37	0	-9543	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1073	6.44	0.88	12	0.34	1837.00	13452.00	51700	20240201	-77.12	8750	20240806	35.20	51700	-77.12	20240201	8750	35.20	20240806	51700	-77.12	20240201	8750	35.20	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
14	20241030	121520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-290	5	-2.39	259027620	21803	56.87	12070	12070	11800	15790	8510	12150	11880.37	0.37	0	-4194	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1076	6.46	0.88	12	0.24	1837.00	13452.00	51700	20240201	-77.06	8750	20240806	35.54	51700	-77.06	20240201	8750	35.54	20240806	51700	-77.06	20240201	8750	35.54	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
15	20241030	111457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-310	5	-2.55	220741700	18575	48.45	12070	12070	11800	15790	8510	12150	11883.81	0.37	0	-3149	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1074	6.45	0.88	12	0.20	1837.00	13452.00	51700	20240201	-77.10	8750	20240806	35.31	51700	-77.10	20240201	8750	35.31	20240806	51700	-77.10	20240201	8750	35.31	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
16	20241030	101446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-290	5	-2.39	130910600	11005	28.71	12070	12070	11800	15790	8510	12150	11895.56	0.37	0	-2792	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1076	6.46	0.88	12	0.12	1837.00	13452.00	51700	20240201	-77.06	8750	20240806	35.54	51700	-77.06	20240201	8750	35.54	20240806	51700	-77.06	20240201	8750	35.54	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
17	20241030	091455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-140	5	-1.15	25230090	2103	5.49	12070	12070	11960	15790	8510	12150	11997.19	0.37	0	-619	12483	12316	11983	11816	11483	12400	11900	45	3640	500	7530	10	1	9071428	1089	6.54	0.89	12	0.02	1837.00	13452.00	51700	20240201	-76.77	8750	20240806	37.26	51700	-76.77	20240201	8750	37.26	20240806	51700	-76.77	20240201	8750	37.26	20240806	2.33	N	452400	500	45 억		33998	N	N	0	N	00	N
18	20241029	161359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	310	2	2.62	434743430	36776	86.31	11810	12150	11650	15390	8290	11840	11821.30	0.39	0	-1445	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1102	6.61	0.90	12	0.41	1837.00	13452.00	51700	20240201	-76.50	8750	20240806	38.86	51700	-76.50	20240201	8750	38.86	20240806	51700	-76.50	20240201	8750	38.86	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
19	20241029	151420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	170	2	1.44	373980470	31746	74.51	11810	12050	11650	15390	8290	11840	11780.40	0.39	0	-4429	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1089	6.54	0.89	12	0.35	1837.00	13452.00	51700	20240201	-76.77	8750	20240806	37.26	51700	-76.77	20240201	8750	37.26	20240806	51700	-76.77	20240201	8750	37.26	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
20	20241029	141211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-10	5	-0.08	288961270	24640	57.83	11810	11950	11650	15390	8290	11840	11727.32	0.39	0	-6752	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1073	6.44	0.88	12	0.27	1837.00	13452.00	51700	20240201	-77.12	8750	20240806	35.20	51700	-77.12	20240201	8750	35.20	20240806	51700	-77.12	20240201	8750	35.20	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
21	20241029	131408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-90	5	-0.76	250170490	21346	50.10	11810	11950	11650	15390	8290	11840	11719.78	0.39	0	-7500	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1066	6.40	0.87	12	0.24	1837.00	13452.00	51700	20240201	-77.27	8750	20240806	34.29	51700	-77.27	20240201	8750	34.29	20240806	51700	-77.27	20240201	8750	34.29	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
22	20241029	121408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-90	5	-0.76	228478640	19501	45.77	11810	11950	11650	15390	8290	11840	11716.25	0.39	0	-6691	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1066	6.40	0.87	12	0.21	1837.00	13452.00	51700	20240201	-77.27	8750	20240806	34.29	51700	-77.27	20240201	8750	34.29	20240806	51700	-77.27	20240201	8750	34.29	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
23	20241029	111432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-110	5	-0.93	212724330	18160	42.62	11810	11950	11650	15390	8290	11840	11713.89	0.39	0	-6604	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1064	6.39	0.87	12	0.20	1837.00	13452.00	51700	20240201	-77.31	8750	20240806	34.06	51700	-77.31	20240201	8750	34.06	20240806	51700	-77.31	20240201	8750	34.06	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
24	20241029	101407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-110	5	-0.93	171236650	14632	34.34	11810	11950	11650	15390	8290	11840	11702.89	0.39	0	-6727	12480	12160	11870	11550	11260	12320	11710	45	3550	500	7340	10	1	9071428	1064	6.39	0.87	12	0.16	1837.00	13452.00	51700	20240201	-77.31	8750	20240806	34.06	51700	-77.31	20240201	8750	34.06	20240806	51700	-77.31	20240201	8750	34.06	20240806	2.41	N	452400	500	45 억		35640	N	N	0	N	00	N
25	20241028	161347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	160	2	1.37	487047820	41020	68.98	11580	12190	11580	15180	8180	11680	11873.42	0.22	0	15325	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1074	6.45	0.88	12	0.45	1837.00	13452.00	51700	20240201	-77.10	8750	20240806	35.31	51700	-77.10	20240201	8750	35.31	20240806	51700	-77.10	20240201	8750	35.31	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
26	20241028	151404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	250	2	2.14	463701520	39054	65.67	11580	12190	11580	15180	8180	11680	11873.34	0.22	0	14569	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1082	6.49	0.89	12	0.43	1837.00	13452.00	51700	20240201	-76.92	8750	20240806	36.34	51700	-76.92	20240201	8750	36.34	20240806	51700	-76.92	20240201	8750	36.34	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
27	20241028	141406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	260	2	2.23	289934680	24413	41.05	11580	12190	11580	15180	8180	11680	11876.24	0.22	0	3117	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1083	6.50	0.89	12	0.27	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
28	20241028	131359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	250	2	2.14	259979600	21904	36.83	11580	12190	11580	15180	8180	11680	11869.05	0.22	0	2589	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1082	6.49	0.89	12	0.24	1837.00	13452.00	51700	20240201	-76.92	8750	20240806	36.34	51700	-76.92	20240201	8750	36.34	20240806	51700	-76.92	20240201	8750	36.34	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
29	20241028	121400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	220	2	1.88	247630890	20866	35.09	11580	12190	11580	15180	8180	11680	11867.67	0.22	0	2549	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1079	6.48	0.88	12	0.23	1837.00	13452.00	51700	20240201	-76.98	8750	20240806	36.00	51700	-76.98	20240201	8750	36.00	20240806	51700	-76.98	20240201	8750	36.00	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
30	20241028	111140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	270	2	2.31	222780200	18787	31.59	11580	12190	11580	15180	8180	11680	11858.21	0.22	0	2554	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1084	6.51	0.89	12	0.21	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
31	20241028	101346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	230	2	1.97	190044110	16040	26.97	11580	12190	11580	15180	8180	11680	11848.14	0.22	0	3386	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1080	6.48	0.89	12	0.18	1837.00	13452.00	51700	20240201	-76.96	8750	20240806	36.11	51700	-76.96	20240201	8750	36.11	20240806	51700	-76.96	20240201	8750	36.11	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
32	20241028	091356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	100	2	0.86	49972810	4256	7.16	11580	11890	11580	15180	8180	11680	11741.73	0.22	0	1080	12486	12082	11846	11442	11206	11965	11325	45	3500	500	7240	10	1	9071428	1069	6.41	0.88	12	0.05	1837.00	13452.00	51700	20240201	-77.21	8750	20240806	34.63	51700	-77.21	20240201	8750	34.63	20240806	51700	-77.21	20240201	8750	34.63	20240806	2.43	N	452400	500	45 억		20316	N	N	0	N	00	N
33	20241025	161357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	-140	5	-1.18	688728980	58358	103.80	11910	12250	11610	15360	8280	11820	11802.10	0.27	0	-4470	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1060	6.36	0.87	12	0.64	1837.00	13452.00	51700	20240201	-77.41	8750	20240806	33.49	51700	-77.41	20240201	8750	33.49	20240806	51700	-77.41	20240201	8750	33.49	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
34	20241025	151402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-100	5	-0.85	612032050	51792	92.12	11910	12250	11610	15360	8280	11820	11817.12	0.27	0	-4435	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1063	6.38	0.87	12	0.57	1837.00	13452.00	51700	20240201	-77.33	8750	20240806	33.94	51700	-77.33	20240201	8750	33.94	20240806	51700	-77.33	20240201	8750	33.94	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
35	20241025	141358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-50	5	-0.42	409852910	34507	61.38	11910	12250	11760	15360	8280	11820	11877.38	0.27	0	-3204	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1068	6.41	0.87	12	0.38	1837.00	13452.00	51700	20240201	-77.23	8750	20240806	34.51	51700	-77.23	20240201	8750	34.51	20240806	51700	-77.23	20240201	8750	34.51	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
36	20241025	131359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-20	5	-0.17	289402310	24300	43.22	11910	12250	11770	15360	8280	11820	11909.56	0.27	0	-185	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1070	6.42	0.88	12	0.27	1837.00	13452.00	51700	20240201	-77.18	8750	20240806	34.86	51700	-77.18	20240201	8750	34.86	20240806	51700	-77.18	20240201	8750	34.86	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
37	20241025	121403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-40	5	-0.34	255039430	21389	38.04	11910	12250	11770	15360	8280	11820	11923.86	0.27	0	844	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1069	6.41	0.88	12	0.24	1837.00	13452.00	51700	20240201	-77.21	8750	20240806	34.63	51700	-77.21	20240201	8750	34.63	20240806	51700	-77.21	20240201	8750	34.63	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
38	20241025	111357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-20	5	-0.17	216749420	18145	32.27	11910	12250	11770	15360	8280	11820	11945.41	0.27	0	-1212	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1070	6.42	0.88	12	0.20	1837.00	13452.00	51700	20240201	-77.18	8750	20240806	34.86	51700	-77.18	20240201	8750	34.86	20240806	51700	-77.18	20240201	8750	34.86	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
39	20241025	101357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	130	2	1.10	159188440	13276	23.61	11910	12250	11830	15360	8280	11820	11990.69	0.27	0	1563	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1084	6.51	0.89	12	0.15	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
40	20241025	091400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	210	2	1.78	70880220	5872	10.44	11910	12250	11910	15360	8280	11820	12070.88	0.27	0	617	12300	12060	11940	11700	11580	12000	11640	45	3540	500	7320	10	1	9071428	1091	6.55	0.89	12	0.06	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.56	N	452400	500	45 억		24708	N	N	0	N	00	N
41	20241024	161330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	-370	5	-3.04	660500750	55366	82.63	12100	12180	11820	15840	8540	12190	11929.09	0.42	0	-13028	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1072	6.43	0.88	12	0.61	1837.00	13452.00	51700	20240201	-77.14	8750	20240806	35.09	51700	-77.14	20240201	8750	35.09	20240806	51700	-77.14	20240201	8750	35.09	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
42	20241024	151344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	-320	5	-2.63	632526330	53000	79.10	12100	12180	11820	15840	8540	12190	11933.73	0.42	0	-12249	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1077	6.46	0.88	12	0.58	1837.00	13452.00	51700	20240201	-77.04	8750	20240806	35.66	51700	-77.04	20240201	8750	35.66	20240806	51700	-77.04	20240201	8750	35.66	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
43	20241024	141330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-230	5	-1.89	532213220	44530	66.45	12100	12180	11830	15840	8540	12190	11950.98	0.42	0	-9422	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1085	6.51	0.89	12	0.49	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
44	20241024	131342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-260	5	-2.13	420290550	35109	52.40	12100	12180	11880	15840	8540	12190	11970.07	0.42	0	-4066	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1082	6.49	0.89	12	0.39	1837.00	13452.00	51700	20240201	-76.92	8750	20240806	36.34	51700	-76.92	20240201	8750	36.34	20240806	51700	-76.92	20240201	8750	36.34	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
45	20241024	121334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-240	5	-1.97	374078510	31242	46.62	12100	12180	11880	15840	8540	12190	11972.53	0.42	0	-3039	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1084	6.51	0.89	12	0.34	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
46	20241024	111336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-250	5	-2.05	304678450	25416	37.93	12100	12180	11880	15840	8540	12190	11986.45	0.42	0	-2257	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1083	6.50	0.89	12	0.28	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
47	20241024	101206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	-280	5	-2.30	251456570	20947	31.26	12100	12180	11880	15840	8540	12190	12003.07	0.42	0	-2383	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1080	6.48	0.89	12	0.23	1837.00	13452.00	51700	20240201	-76.96	8750	20240806	36.11	51700	-76.96	20240201	8750	36.11	20240806	51700	-76.96	20240201	8750	36.11	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
48	20241024	091440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-210	5	-1.72	153941750	12773	19.06	12100	12180	11950	15840	8540	12190	12050.47	0.42	0	469	12670	12430	12060	11820	11450	12550	11940	45	3650	500	7550	10	1	9071428	1087	6.52	0.89	12	0.14	1837.00	13452.00	51700	20240201	-76.83	8750	20240806	36.91	51700	-76.83	20240201	8750	36.91	20240806	51700	-76.83	20240201	8750	36.91	20240806	2.57	N	452400	500	45 억		37655	N	N	0	N	00	N
49	20241023	161339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	310	2	2.61	766607540	63943	115.71	11790	12300	11690	15440	8320	11880	11987.54	0.31	0	9169	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1106	6.64	0.91	12	0.70	1837.00	13452.00	51700	20240201	-76.42	8750	20240806	39.31	51700	-76.42	20240201	8750	39.31	20240806	51700	-76.42	20240201	8750	39.31	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
50	20241023	151408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	360	2	3.03	683461890	57134	103.39	11790	12300	11690	15440	8320	11880	11962.44	0.31	0	7130	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1110	6.66	0.91	12	0.63	1837.00	13452.00	51700	20240201	-76.32	8750	20240806	39.89	51700	-76.32	20240201	8750	39.89	20240806	51700	-76.32	20240201	8750	39.89	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
51	20241023	141411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	150	2	1.26	506143880	42620	77.12	11790	12100	11690	15440	8320	11880	11875.74	0.31	0	3820	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1091	6.55	0.89	12	0.47	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
52	20241023	131350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	0	3	0.00	369484910	31242	56.54	11790	12100	11690	15440	8320	11880	11826.54	0.31	0	-2043	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1078	6.47	0.88	12	0.34	1837.00	13452.00	51700	20240201	-77.02	8750	20240806	35.77	51700	-77.02	20240201	8750	35.77	20240806	51700	-77.02	20240201	8750	35.77	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
53	20241023	121346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	-30	5	-0.25	334013210	28255	51.13	11790	12100	11690	15440	8320	11880	11821.38	0.31	0	-3624	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1075	6.45	0.88	12	0.31	1837.00	13452.00	51700	20240201	-77.08	8750	20240806	35.43	51700	-77.08	20240201	8750	35.43	20240806	51700	-77.08	20240201	8750	35.43	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
54	20241023	111340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	60	2	0.51	296587120	25102	45.42	11790	12100	11690	15440	8320	11880	11815.28	0.31	0	-2863	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1083	6.50	0.89	12	0.28	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
55	20241023	101344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	70	2	0.59	239141830	20249	36.64	11790	12100	11690	15440	8320	11880	11810.06	0.31	0	-2717	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1084	6.51	0.89	12	0.22	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
56	20241023	091345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	-60	5	-0.51	33974540	2869	5.19	11790	11970	11790	15440	8320	11880	11841.94	0.31	0	-1636	12206	12042	11946	11782	11686	11995	11735	45	3560	500	7360	10	1	9071428	1072	6.43	0.88	12	0.03	1837.00	13452.00	51700	20240201	-77.14	8750	20240806	35.09	51700	-77.14	20240201	8750	35.09	20240806	51700	-77.14	20240201	8750	35.09	20240806	2.56	N	452400	500	45 억		28488	N	N	0	N	00	N
57	20241022	161328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-240	5	-1.98	649093330	54357	100.72	12110	12110	11850	15750	8490	12120	11941.69	0.35	0	-3535	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1078	6.47	0.88	12	0.60	1837.00	13452.00	51700	20240201	-77.02	8750	20240806	35.77	51700	-77.02	20240201	8750	35.77	20240806	51700	-77.02	20240201	8750	35.77	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
58	20241022	151347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-170	5	-1.40	602252570	50415	93.42	12110	12110	11850	15750	8490	12120	11945.90	0.35	0	-3187	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1084	6.51	0.89	12	0.56	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
59	20241022	141346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-160	5	-1.32	507461330	42467	78.69	12110	12110	11850	15750	8490	12120	11949.55	0.35	0	-5262	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1085	6.51	0.89	12	0.47	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
60	20241022	131346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-170	5	-1.40	475878190	39829	73.80	12110	12110	11850	15750	8490	12120	11948.03	0.35	0	-6501	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1084	6.51	0.89	12	0.44	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
61	20241022	121341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-220	5	-1.82	430515410	36023	66.75	12110	12110	11850	15750	8490	12120	11951.13	0.35	0	-6275	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1079	6.48	0.88	12	0.40	1837.00	13452.00	51700	20240201	-76.98	8750	20240806	36.00	51700	-76.98	20240201	8750	36.00	20240806	51700	-76.98	20240201	8750	36.00	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
62	20241022	111336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-170	5	-1.40	353250500	29543	54.74	12110	12110	11850	15750	8490	12120	11957.16	0.35	0	-4782	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1084	6.51	0.89	12	0.33	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
63	20241022	101338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-70	5	-0.58	297745560	24911	46.16	12110	12110	11850	15750	8490	12120	11952.37	0.35	0	-5691	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1093	6.56	0.90	12	0.27	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
64	20241022	091338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	-130	5	-1.07	114184850	9584	17.76	12110	12110	11850	15750	8490	12120	11914.11	0.35	0	-4226	12420	12270	12100	11950	11780	12345	12025	45	3630	500	7510	10	1	9071428	1088	6.53	0.89	12	0.11	1837.00	13452.00	51700	20240201	-76.81	8750	20240806	37.03	51700	-76.81	20240201	8750	37.03	20240806	51700	-76.81	20240201	8750	37.03	20240806	2.70	N	452400	500	45 억		32022	N	N	0	N	00	N
65	20241021	161323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	70	2	0.58	638188810	52821	72.53	12060	12250	11930	15660	8440	12050	12081.97	0.27	0	7853	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1099	6.60	0.90	12	0.58	1837.00	13452.00	51700	20240201	-76.56	8750	20240806	38.51	51700	-76.56	20240201	8750	38.51	20240806	51700	-76.56	20240201	8750	38.51	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
66	20241021	151333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	90	2	0.75	610610000	50545	69.41	12060	12250	11930	15660	8440	12050	12080.74	0.27	0	6675	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1101	6.61	0.90	12	0.56	1837.00	13452.00	51700	20240201	-76.52	8750	20240806	38.74	51700	-76.52	20240201	8750	38.74	20240806	51700	-76.52	20240201	8750	38.74	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
67	20241021	141335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	110	2	0.91	484248400	40107	55.07	12060	12250	11930	15660	8440	12050	12074.12	0.27	0	1038	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1103	6.62	0.90	12	0.44	1837.00	13452.00	51700	20240201	-76.48	8750	20240806	38.97	51700	-76.48	20240201	8750	38.97	20240806	51700	-76.48	20240201	8750	38.97	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
68	20241021	131332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	-10	5	-0.08	434858460	36018	49.46	12060	12250	11930	15660	8440	12050	12073.59	0.27	0	-840	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1092	6.55	0.90	12	0.40	1837.00	13452.00	51700	20240201	-76.71	8750	20240806	37.60	51700	-76.71	20240201	8750	37.60	20240806	51700	-76.71	20240201	8750	37.60	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
69	20241021	121330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	20	2	0.17	389529800	32257	44.29	12060	12250	11930	15660	8440	12050	12076.11	0.27	0	-322	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1095	6.57	0.90	12	0.36	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
70	20241021	111323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	100	2	0.83	329498310	27296	37.48	12060	12250	11930	15660	8440	12050	12071.58	0.27	0	-10	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1102	6.61	0.90	12	0.30	1837.00	13452.00	51700	20240201	-76.50	8750	20240806	38.86	51700	-76.50	20240201	8750	38.86	20240806	51700	-76.50	20240201	8750	38.86	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
71	20241021	101330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	160	2	1.33	299326660	24816	34.08	12060	12250	11930	15660	8440	12050	12062.01	0.27	0	1053	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1108	6.65	0.91	12	0.27	1837.00	13452.00	51700	20240201	-76.38	8750	20240806	39.54	51700	-76.38	20240201	8750	39.54	20240806	51700	-76.38	20240201	8750	39.54	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
72	20241021	091327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	-20	5	-0.17	112302940	9331	12.81	12060	12140	11930	15660	8440	12050	12034.90	0.27	0	-122	12696	12372	12186	11862	11676	12280	11770	45	3610	500	7470	10	1	9071428	1091	6.55	0.89	12	0.10	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.78	N	452400	500	45 억		24213	N	N	0	N	00	N
73	20241018	161324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-350	5	-2.82	855544080	70489	39.07	12410	12510	12000	16120	8680	12400	12137.43	0.10	0	15006	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1093	6.56	0.90	12	0.78	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
74	20241018	151400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-320	5	-2.58	802506510	66094	36.64	12410	12510	12000	16120	8680	12400	12141.90	0.10	0	12624	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1096	6.58	0.90	12	0.73	1837.00	13452.00	51700	20240201	-76.63	8750	20240806	38.06	51700	-76.63	20240201	8750	38.06	20240806	51700	-76.63	20240201	8750	38.06	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
75	20241018	141359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-250	5	-2.02	681321260	56065	31.08	12410	12510	12000	16120	8680	12400	12152.35	0.10	0	11338	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1102	6.61	0.90	12	0.62	1837.00	13452.00	51700	20240201	-76.50	8750	20240806	38.86	51700	-76.50	20240201	8750	38.86	20240806	51700	-76.50	20240201	8750	38.86	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
76	20241018	131343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-380	5	-3.06	617052690	50740	28.13	12410	12510	12000	16120	8680	12400	12161.07	0.10	0	9005	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1090	6.54	0.89	12	0.56	1837.00	13452.00	51700	20240201	-76.75	8750	20240806	37.37	51700	-76.75	20240201	8750	37.37	20240806	51700	-76.75	20240201	8750	37.37	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
77	20241018	121356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-320	5	-2.58	504815370	41408	22.95	12410	12510	12020	16120	8680	12400	12191.25	0.10	0	6002	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1096	6.58	0.90	12	0.46	1837.00	13452.00	51700	20240201	-76.63	8750	20240806	38.06	51700	-76.63	20240201	8750	38.06	20240806	51700	-76.63	20240201	8750	38.06	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
78	20241018	111350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	-300	5	-2.42	417559060	34181	18.95	12410	12510	12060	16120	8680	12400	12216.12	0.10	0	6182	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1098	6.59	0.90	12	0.38	1837.00	13452.00	51700	20240201	-76.60	8750	20240806	38.29	51700	-76.60	20240201	8750	38.29	20240806	51700	-76.60	20240201	8750	38.29	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
79	20241018	101336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-210	5	-1.69	304239170	24863	13.78	12410	12510	12060	16120	8680	12400	12236.62	0.10	0	5447	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1106	6.64	0.91	12	0.27	1837.00	13452.00	51700	20240201	-76.42	8750	20240806	39.31	51700	-76.42	20240201	8750	39.31	20240806	51700	-76.42	20240201	8750	39.31	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
80	20241018	091334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	-130	5	-1.05	88505800	7159	3.97	12410	12510	12260	16120	8680	12400	12362.87	0.10	0	-463	13593	12996	12653	12056	11713	12825	11885	45	3720	500	7680	10	1	9071428	1113	6.68	0.91	12	0.08	1837.00	13452.00	51700	20240201	-76.27	8750	20240806	40.23	51700	-76.27	20240201	8750	40.23	20240806	51700	-76.27	20240201	8750	40.23	20240806	2.79	N	452400	500	45 억		9213	N	N	0	N	00	N
81	20241017	161329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	-870	5	-6.56	2178967950	170873	75.49	13250	13250	12310	17250	9290	13270	12752.08	0.47	0	-33755	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1125	6.75	0.92	12	1.88	1837.00	13452.00	51700	20240201	-76.02	8750	20240806	41.71	51700	-76.02	20240201	8750	41.71	20240806	51700	-76.02	20240201	8750	41.71	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
82	20241017	151333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-760	5	-5.73	2056215420	160985	71.12	13250	13250	12400	17250	9290	13270	12772.52	0.47	0	-33392	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1135	6.81	0.93	12	1.77	1837.00	13452.00	51700	20240201	-75.80	8750	20240806	42.97	51700	-75.80	20240201	8750	42.97	20240806	51700	-75.80	20240201	8750	42.97	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
83	20241017	141340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	-750	5	-5.65	1692059490	131867	58.25	13250	13250	12500	17250	9290	13270	12831.36	0.47	0	-31433	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1136	6.82	0.93	12	1.45	1837.00	13452.00	51700	20240201	-75.78	8750	20240806	43.09	51700	-75.78	20240201	8750	43.09	20240806	51700	-75.78	20240201	8750	43.09	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
84	20241017	131332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-570	5	-4.30	1443691800	112116	49.53	13250	13250	12660	17250	9290	13270	12876.55	0.47	0	-30425	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1152	6.91	0.94	12	1.24	1837.00	13452.00	51700	20240201	-75.44	8750	20240806	45.14	51700	-75.44	20240201	8750	45.14	20240806	51700	-75.44	20240201	8750	45.14	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
85	20241017	121338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	-520	5	-3.92	1326057110	102853	45.44	13250	13250	12680	17250	9290	13270	12892.51	0.47	0	-27915	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1157	6.94	0.95	12	1.13	1837.00	13452.00	51700	20240201	-75.34	8750	20240806	45.71	51700	-75.34	20240201	8750	45.71	20240806	51700	-75.34	20240201	8750	45.71	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
86	20241017	111337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	-470	5	-3.54	1160861390	89883	39.71	13250	13250	12730	17250	9290	13270	12915.00	0.47	0	-25047	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1161	6.97	0.95	12	0.99	1837.00	13452.00	51700	20240201	-75.24	8750	20240806	46.29	51700	-75.24	20240201	8750	46.29	20240806	51700	-75.24	20240201	8750	46.29	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
87	20241017	101333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	-400	5	-3.01	974015130	75269	33.25	13250	13250	12770	17250	9290	13270	12940.18	0.47	0	-22218	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1167	7.01	0.96	12	0.83	1837.00	13452.00	51700	20240201	-75.11	8750	20240806	47.09	51700	-75.11	20240201	8750	47.09	20240806	51700	-75.11	20240201	8750	47.09	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
88	20241017	091324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-220	5	-1.66	252528970	19292	8.52	13250	13250	13010	17250	9290	13270	13089.25	0.47	0	-8342	14290	13780	13400	12890	12510	14035	13145	45	3980	500	8220	10	1	9071428	1184	7.10	0.97	12	0.21	1837.00	13452.00	51700	20240201	-74.76	8750	20240806	49.14	51700	-74.76	20240201	8750	49.14	20240806	51700	-74.76	20240201	8750	49.14	20240806	2.65	N	452400	500	45 억		42827	N	N	0	N	00	N
89	20241016	161317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	120	2	0.91	2995601770	221767	175.97	13250	13910	13020	17090	9210	13150	13508.49	0.44	0	2607	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1204	7.22	0.99	12	2.44	1837.00	13452.00	51700	20240201	-74.33	8750	20240806	51.66	51700	-74.33	20240201	8750	51.66	20240806	51700	-74.33	20240201	8750	51.66	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
90	20241016	151325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	120	2	0.91	2934510220	217164	172.32	13250	13910	13020	17090	9210	13150	13513.47	0.44	0	2919	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1204	7.22	0.99	12	2.39	1837.00	13452.00	51700	20240201	-74.33	8750	20240806	51.66	51700	-74.33	20240201	8750	51.66	20240806	51700	-74.33	20240201	8750	51.66	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
91	20241016	141328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13340	190	2	1.44	2760653970	204064	161.92	13250	13910	13020	17090	9210	13150	13529.03	0.44	0	3826	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1210	7.26	0.99	12	2.25	1837.00	13452.00	51700	20240201	-74.20	8750	20240806	52.46	51700	-74.20	20240201	8750	52.46	20240806	51700	-74.20	20240201	8750	52.46	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
92	20241016	131321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13250	100	2	0.76	2599058140	191960	152.32	13250	13910	13020	17090	9210	13150	13540.30	0.44	0	4133	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1202	7.21	0.98	12	2.12	1837.00	13452.00	51700	20240201	-74.37	8750	20240806	51.43	51700	-74.37	20240201	8750	51.43	20240806	51700	-74.37	20240201	8750	51.43	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
93	20241016	121321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13350	200	2	1.52	2416163180	178213	141.41	13250	13910	13020	17090	9210	13150	13558.54	0.44	0	2984	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1211	7.27	0.99	12	1.96	1837.00	13452.00	51700	20240201	-74.18	8750	20240806	52.57	51700	-74.18	20240201	8750	52.57	20240806	51700	-74.18	20240201	8750	52.57	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
94	20241016	111319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13480	330	2	2.51	2162377230	159197	126.32	13250	13910	13020	17090	9210	13150	13583.99	0.44	0	731	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1223	7.34	1.00	12	1.75	1837.00	13452.00	51700	20240201	-73.93	8750	20240806	54.06	51700	-73.93	20240201	8750	54.06	20240806	51700	-73.93	20240201	8750	54.06	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
95	20241016	101318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13680	530	2	4.03	1761878630	129747	102.95	13250	13910	13020	17090	9210	13150	13580.51	0.44	0	6096	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1241	7.45	1.02	12	1.43	1837.00	13452.00	51700	20240201	-73.54	8750	20240806	56.34	51700	-73.54	20240201	8750	56.34	20240806	51700	-73.54	20240201	8750	56.34	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
96	20241016	091323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13260	110	2	0.84	338500280	25674	20.37	13250	13270	13020	17090	9210	13150	13185.04	0.44	0	237	13783	13466	13283	12966	12783	13375	12875	45	3940	500	8150	10	1	9071428	1203	7.22	0.99	12	0.28	1837.00	13452.00	51700	20240201	-74.35	8750	20240806	51.54	51700	-74.35	20240201	8750	51.54	20240806	51700	-74.35	20240201	8750	51.54	20240806	2.77	N	452400	500	45 억		40225	N	N	0	N	00	N
97	20241015	161312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-250	5	-1.87	1604554160	121207	79.67	13330	13600	13100	17420	9380	13400	13238.49	0.37	0	6825	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1193	7.16	0.98	12	1.34	1837.00	13452.00	51700	20240201	-74.56	8750	20240806	50.29	51700	-74.56	20240201	8750	50.29	20240806	51700	-74.56	20240201	8750	50.29	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
98	20241015	151323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-280	5	-2.09	1496020690	112941	74.23	13330	13600	13100	17420	9380	13400	13246.04	0.37	0	4769	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1190	7.14	0.98	12	1.25	1837.00	13452.00	51700	20240201	-74.62	8750	20240806	49.94	51700	-74.62	20240201	8750	49.94	20240806	51700	-74.62	20240201	8750	49.94	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
99	20241015	141322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-250	5	-1.87	1197412820	90225	59.30	13330	13600	13110	17420	9380	13400	13271.41	0.37	0	-3018	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1193	7.16	0.98	12	0.99	1837.00	13452.00	51700	20240201	-74.56	8750	20240806	50.29	51700	-74.56	20240201	8750	50.29	20240806	51700	-74.56	20240201	8750	50.29	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
100	20241015	131320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	-160	5	-1.19	1104949080	83211	54.69	13330	13600	13110	17420	9380	13400	13278.88	0.37	0	-2026	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1201	7.21	0.98	12	0.92	1837.00	13452.00	51700	20240201	-74.39	8750	20240806	51.31	51700	-74.39	20240201	8750	51.31	20240806	51700	-74.39	20240201	8750	51.31	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
101	20241015	121323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-270	5	-2.01	923392180	69435	45.64	13330	13600	13120	17420	9380	13400	13298.66	0.37	0	-7311	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1191	7.15	0.98	12	0.77	1837.00	13452.00	51700	20240201	-74.60	8750	20240806	50.06	51700	-74.60	20240201	8750	50.06	20240806	51700	-74.60	20240201	8750	50.06	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
102	20241015	111326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-200	5	-1.49	786375820	59057	38.82	13330	13600	13120	17420	9380	13400	13315.54	0.37	0	-7684	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1197	7.19	0.98	12	0.65	1837.00	13452.00	51700	20240201	-74.47	8750	20240806	50.86	51700	-74.47	20240201	8750	50.86	20240806	51700	-74.47	20240201	8750	50.86	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
103	20241015	101323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13220	-180	5	-1.34	643654730	48237	31.71	13330	13600	13160	17420	9380	13400	13343.59	0.37	0	-10531	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1199	7.20	0.98	12	0.53	1837.00	13452.00	51700	20240201	-74.43	8750	20240806	51.09	51700	-74.43	20240201	8750	51.09	20240806	51700	-74.43	20240201	8750	51.09	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
104	20241015	091319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13470	70	2	0.52	282567210	21112	13.88	13330	13600	13240	17420	9380	13400	13384.20	0.37	0	-1040	13813	13606	13463	13256	13113	13535	13185	45	4020	500	8300	10	1	9071428	1222	7.33	1.00	12	0.23	1837.00	13452.00	51700	20240201	-73.95	8750	20240806	53.94	51700	-73.95	20240201	8750	53.94	20240806	51700	-73.95	20240201	8750	53.94	20240806	2.80	N	452400	500	45 억		33535	N	N	0	N	00	N
105	20241014	161245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	-340	5	-2.47	1914225870	142264	27.02	13420	13670	13320	17860	9620	13740	13454.01	0.09	0	25683	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1216	7.29	1.00	12	1.57	1837.00	13452.00	51700	20240201	-74.08	8750	20240806	53.14	51700	-74.08	20240201	8750	53.14	20240806	51700	-74.08	20240201	8750	53.14	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
106	20241014	151303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	-290	5	-2.11	1835371110	136384	25.91	13420	13670	13320	17860	9620	13740	13455.91	0.09	0	24841	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1220	7.32	1.00	12	1.50	1837.00	13452.00	51700	20240201	-73.98	8750	20240806	53.71	51700	-73.98	20240201	8750	53.71	20240806	51700	-73.98	20240201	8750	53.71	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
107	20241014	141301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	-200	5	-1.46	1558877930	115792	22.00	13420	13670	13320	17860	9620	13740	13461.05	0.09	0	24998	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1228	7.37	1.01	12	1.28	1837.00	13452.00	51700	20240201	-73.81	8750	20240806	54.74	51700	-73.81	20240201	8750	54.74	20240806	51700	-73.81	20240201	8750	54.74	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
108	20241014	131300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13470	-270	5	-1.97	1436027640	106691	20.27	13420	13670	13320	17860	9620	13740	13457.83	0.09	0	19948	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1222	7.33	1.00	12	1.18	1837.00	13452.00	51700	20240201	-73.95	8750	20240806	53.94	51700	-73.95	20240201	8750	53.94	20240806	51700	-73.95	20240201	8750	53.94	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
109	20241014	121250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	-290	5	-2.11	1338033190	99403	18.88	13420	13670	13320	17860	9620	13740	13458.70	0.09	0	17869	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1220	7.32	1.00	12	1.10	1837.00	13452.00	51700	20240201	-73.98	8750	20240806	53.71	51700	-73.98	20240201	8750	53.71	20240806	51700	-73.98	20240201	8750	53.71	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
110	20241014	111251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13370	-370	5	-2.69	1245020560	92495	17.57	13420	13670	13320	17860	9620	13740	13458.27	0.09	0	14976	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1213	7.28	0.99	12	1.02	1837.00	13452.00	51700	20240201	-74.14	8750	20240806	52.80	51700	-74.14	20240201	8750	52.80	20240806	51700	-74.14	20240201	8750	52.80	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
111	20241014	101252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	-190	5	-1.38	1007405450	74803	14.21	13420	13670	13320	17860	9620	13740	13464.86	0.09	0	17674	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1229	7.38	1.01	12	0.82	1837.00	13452.00	51700	20240201	-73.79	8750	20240806	54.86	51700	-73.79	20240201	8750	54.86	20240806	51700	-73.79	20240201	8750	54.86	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
112	20241014	091254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	-330	5	-2.40	507990590	37896	7.20	13420	13610	13320	17860	9620	13740	13398.53	0.09	0	8087	15326	14532	14136	13342	12946	14335	13145	45	4120	500	8510	10	1	9071428	1216	7.30	1.00	12	0.42	1837.00	13452.00	51700	20240201	-74.06	8750	20240806	53.26	51700	-74.06	20240201	8750	53.26	20240806	51700	-74.06	20240201	8750	53.26	20240806	2.33	N	452400	500	45 억		7834	N	N	0	N	00	N
113	20241011	161229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13740	-220	5	-1.58	7452941770	520226	18.13	14260	14930	13740	18140	9780	13960	14330.11	0.21	0	-11395	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1246	7.48	1.02	12	5.73	1837.00	13452.00	51700	20240201	-73.42	8750	20240806	57.03	51700	-73.42	20240201	8750	57.03	20240806	51700	-73.42	20240201	8750	57.03	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
114	20241011	151247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13860	-100	5	-0.72	7241806740	504902	17.59	14260	14930	13850	18140	9780	13960	14343.59	0.21	0	-11345	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1257	7.54	1.03	12	5.57	1837.00	13452.00	51700	20240201	-73.19	8750	20240806	58.40	51700	-73.19	20240201	8750	58.40	20240806	51700	-73.19	20240201	8750	58.40	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
115	20241011	141252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13920	-40	5	-0.29	6877728770	478741	16.68	14260	14930	13900	18140	9780	13960	14366.95	0.21	0	-10279	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1263	7.58	1.03	12	5.28	1837.00	13452.00	51700	20240201	-73.08	8750	20240806	59.09	51700	-73.08	20240201	8750	59.09	20240806	51700	-73.08	20240201	8750	59.09	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
116	20241011	131252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13960	0	3	0.00	6570068050	456693	15.91	14260	14930	13900	18140	9780	13960	14386.91	0.21	0	-4205	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1266	7.60	1.04	12	5.03	1837.00	13452.00	51700	20240201	-73.00	8750	20240806	59.54	51700	-73.00	20240201	8750	59.54	20240806	51700	-73.00	20240201	8750	59.54	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
117	20241011	121244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13960	0	3	0.00	6342075230	440382	15.34	14260	14930	13900	18140	9780	13960	14402.09	0.21	0	371	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1266	7.60	1.04	12	4.85	1837.00	13452.00	51700	20240201	-73.00	8750	20240806	59.54	51700	-73.00	20240201	8750	59.54	20240806	51700	-73.00	20240201	8750	59.54	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
118	20241011	111245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14070	110	2	0.79	6072309070	421169	14.67	14260	14930	13900	18140	9780	13960	14418.60	0.21	0	3054	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1276	7.66	1.05	12	4.64	1837.00	13452.00	51700	20240201	-72.79	8750	20240806	60.80	51700	-72.79	20240201	8750	60.80	20240806	51700	-72.79	20240201	8750	60.80	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
119	20241011	101255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	-30	5	-0.21	5441647160	376287	13.11	14260	14930	13920	18140	9780	13960	14462.47	0.21	0	1512	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1264	7.58	1.04	12	4.15	1837.00	13452.00	51700	20240201	-73.06	8750	20240806	59.20	51700	-73.06	20240201	8750	59.20	20240806	51700	-73.06	20240201	8750	59.20	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
120	20241011	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14460	500	2	3.58	3625686250	248219	8.65	14260	14930	14240	18140	9780	13960	14608.84	0.21	0	4742	16073	15016	14263	13206	12453	14640	12830	45	4180	500	8650	10	1	9071428	1312	7.87	1.07	12	2.74	1837.00	13452.00	51700	20240201	-72.03	8750	20240806	65.26	51700	-72.03	20240201	8750	65.26	20240806	51700	-72.03	20240201	8750	65.26	20240806	2.64	N	452400	500	45 억		19200	N	N	0	N	00	N
121	20241010	161318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13960	1200	2	9.40	41549526740	2840386	1348.76	13980	15320	13510	16580	8940	12760	14629.43	0.76	0	-49525	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1266	7.60	1.04	12	31.31	1837.00	13452.00	51700	20240201	-73.00	8750	20240806	59.54	51700	-73.00	20240201	8750	59.54	20240806	51700	-73.00	20240201	8750	59.54	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
122	20241010	151339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	1170	2	9.17	41054668170	2804977	1331.94	13980	15320	13510	16580	8940	12760	14636.37	0.76	0	-53818	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1264	7.58	1.04	12	30.92	1837.00	13452.00	51700	20240201	-73.06	8750	20240806	59.20	51700	-73.06	20240201	8750	59.20	20240806	51700	-73.06	20240201	8750	59.20	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
123	20241010	141332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14230	1470	2	11.52	39383035910	2685758	1275.33	13980	15320	13510	16580	8940	12760	14663.66	0.76	0	-61430	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1291	7.75	1.06	12	29.61	1837.00	13452.00	51700	20240201	-72.48	8750	20240806	62.63	51700	-72.48	20240201	8750	62.63	20240806	51700	-72.48	20240201	8750	62.63	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
124	20241010	131327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14390	1630	2	12.77	33940625640	2311785	1097.75	13980	15320	13510	16580	8940	12760	14681.57	0.76	0	-58162	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1305	7.83	1.07	12	25.48	1837.00	13452.00	51700	20240201	-72.17	8750	20240806	64.46	51700	-72.17	20240201	8750	64.46	20240806	51700	-72.17	20240201	8750	64.46	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
125	20241010	121327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14220	1460	2	11.44	33010793890	2246576	1066.79	13980	15320	13510	16580	8940	12760	14693.83	0.76	0	-58120	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1290	7.74	1.06	12	24.77	1837.00	13452.00	51700	20240201	-72.50	8750	20240806	62.51	51700	-72.50	20240201	8750	62.51	20240806	51700	-72.50	20240201	8750	62.51	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
126	20241010	111326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14300	1540	2	12.07	31459484770	2137358	1014.92	13980	15320	13510	16580	8940	12760	14718.87	0.76	0	-56152	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1297	7.78	1.06	12	23.56	1837.00	13452.00	51700	20240201	-72.34	8750	20240806	63.43	51700	-72.34	20240201	8750	63.43	20240806	51700	-72.34	20240201	8750	63.43	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
127	20241010	101324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14900	2140	2	16.77	26122347290	1774830	842.78	13980	15320	13510	16580	8940	12760	14718.23	0.76	0	-58796	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1352	8.11	1.11	12	19.57	1837.00	13452.00	51700	20240201	-71.18	8750	20240806	70.29	51700	-71.18	20240201	8750	70.29	20240806	51700	-71.18	20240201	8750	70.29	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
128	20241010	091330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14230	1470	2	11.52	5394713390	382606	181.68	13980	14700	13510	16580	8940	12760	14099.93	0.76	0	-52027	13040	12900	12650	12510	12260	12970	12580	45	3820	500	7910	10	1	9071428	1291	7.75	1.06	12	4.22	1837.00	13452.00	51700	20240201	-72.48	8750	20240806	62.63	51700	-72.48	20240201	8750	62.63	20240806	51700	-72.48	20240201	8750	62.63	20240806	2.56	N	452400	500	45 억		68602	N	N	0	N	00	N
129	20241008	161314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	-150	5	-1.16	1619439180	128291	11.42	12600	12790	12400	16780	9040	12910	12622.78	0.79	0	-4124	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1158	6.95	0.95	12	1.41	1837.00	13452.00	51700	20240201	-75.32	8750	20240806	45.83	51700	-75.32	20240201	8750	45.83	20240806	51700	-75.32	20240201	8750	45.83	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
130	20241008	151326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	-140	5	-1.08	1512366500	119899	10.67	12600	12790	12400	16780	9040	12910	12613.67	0.79	0	-2892	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1158	6.95	0.95	12	1.32	1837.00	13452.00	51700	20240201	-75.30	8750	20240806	45.94	51700	-75.30	20240201	8750	45.94	20240806	51700	-75.30	20240201	8750	45.94	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
131	20241008	141320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-230	5	-1.78	1362956300	108136	9.63	12600	12790	12400	16780	9040	12910	12604.09	0.79	0	-6844	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1150	6.90	0.94	12	1.19	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
132	20241008	131319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	-240	5	-1.86	1173630460	93200	8.30	12600	12790	12400	16780	9040	12910	12592.60	0.79	0	-522	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1149	6.90	0.94	12	1.03	1837.00	13452.00	51700	20240201	-75.49	8750	20240806	44.80	51700	-75.49	20240201	8750	44.80	20240806	51700	-75.49	20240201	8750	44.80	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
133	20241008	121320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12710	-200	5	-1.55	1076385620	85510	7.61	12600	12790	12400	16780	9040	12910	12587.83	0.79	0	1408	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1153	6.92	0.94	12	0.94	1837.00	13452.00	51700	20240201	-75.42	8750	20240806	45.26	51700	-75.42	20240201	8750	45.26	20240806	51700	-75.42	20240201	8750	45.26	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
134	20241008	111319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-420	5	-3.25	754739360	59932	5.34	12600	12790	12440	16780	9040	12910	12593.26	0.79	0	9504	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1133	6.80	0.93	12	0.66	1837.00	13452.00	51700	20240201	-75.84	8750	20240806	42.74	51700	-75.84	20240201	8750	42.74	20240806	51700	-75.84	20240201	8750	42.74	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
135	20241008	101319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-410	5	-3.18	596602480	47268	4.21	12600	12790	12460	16780	9040	12910	12621.69	0.79	0	6954	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1134	6.80	0.93	12	0.52	1837.00	13452.00	51700	20240201	-75.82	8750	20240806	42.86	51700	-75.82	20240201	8750	42.86	20240806	51700	-75.82	20240201	8750	42.86	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
136	20241008	091323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-230	5	-1.78	244809190	19425	1.73	12600	12740	12510	16780	9040	12910	12602.77	0.79	0	5372	14676	13792	12816	11932	10956	14235	12375	45	3870	500	8000	10	1	9071428	1150	6.90	0.94	12	0.21	1837.00	13452.00	51700	20240201	-75.47	8750	20240806	44.91	51700	-75.47	20240201	8750	44.91	20240806	51700	-75.47	20240201	8750	44.91	20240806	2.55	N	452400	500	45 억		71892	N	N	0	N	00	N
137	20241007	161340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	1240	2	10.63	14658562410	1121256	2842.08	11840	13700	11840	15170	8170	11670	13073.47	0.49	0	30003	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1171	7.03	0.96	12	12.36	1837.00	13452.00	51700	20240201	-75.03	8750	20240806	47.54	51700	-75.03	20240201	8750	47.54	20240806	51700	-75.03	20240201	8750	47.54	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
138	20241007	151249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	1230	2	10.54	14432099140	1103695	2797.56	11840	13700	11840	15170	8170	11670	13076.17	0.49	0	23281	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1170	7.02	0.96	12	12.17	1837.00	13452.00	51700	20240201	-75.05	8750	20240806	47.43	51700	-75.05	20240201	8750	47.43	20240806	51700	-75.05	20240201	8750	47.43	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
139	20241007	141306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	1260	2	10.80	14021492560	1071842	2716.83	11840	13700	11840	15170	8170	11670	13081.68	0.49	0	10754	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1173	7.04	0.96	12	11.82	1837.00	13452.00	51700	20240201	-74.99	8750	20240806	47.77	51700	-74.99	20240201	8750	47.77	20240806	51700	-74.99	20240201	8750	47.77	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
140	20241007	131234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	1490	2	12.77	13127398950	1003296	2543.08	11840	13700	11840	15170	8170	11670	13084.27	0.49	0	-3098	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1194	7.16	0.98	12	11.06	1837.00	13452.00	51700	20240201	-74.55	8750	20240806	50.40	51700	-74.55	20240201	8750	50.40	20240806	51700	-74.55	20240201	8750	50.40	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
141	20241007	121300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	1510	2	12.94	10157291600	777408	1970.52	11840	13490	11840	15170	8170	11670	13065.59	0.49	0	-14341	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1196	7.17	0.98	12	8.57	1837.00	13452.00	51700	20240201	-74.51	8750	20240806	50.63	51700	-74.51	20240201	8750	50.63	20240806	51700	-74.51	20240201	8750	50.63	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
142	20241007	111220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	400	2	3.43	583029640	47887	121.38	11840	12400	11840	15170	8170	11670	12175.11	0.49	0	5790	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1095	6.57	0.90	12	0.53	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
143	20241007	101211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	420	2	3.60	477895090	39215	99.40	11840	12400	11840	15170	8170	11670	12186.54	0.49	0	5234	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1097	6.58	0.90	12	0.43	1837.00	13452.00	51700	20240201	-76.62	8750	20240806	38.17	51700	-76.62	20240201	8750	38.17	20240806	51700	-76.62	20240201	8750	38.17	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
144	20241007	091254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	510	2	4.37	191860220	15897	40.29	11840	12290	11840	15170	8170	11670	12068.96	0.49	0	2916	11923	11796	11663	11536	11403	11860	11600	45	3500	500	7230	10	1	9071428	1105	6.63	0.91	12	0.18	1837.00	13452.00	51700	20240201	-76.44	8750	20240806	39.20	51700	-76.44	20240201	8750	39.20	20240806	51700	-76.44	20240201	8750	39.20	20240806	2.52	N	452400	500	45 억		44418	N	N	0	N	00	N
145	20241004	161135	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11670	20	2	0.17	456503050	39186	43.04	11560	11790	11530	15140	8160	11650	11649.54	0.46	0	3468	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1059	6.35	0.87	12	0.43	1837.00	13452.00	51700	20240201	-77.43	8750	20240806	33.37	51700	-77.43	20240201	8750	33.37	20240806	51700	-77.43	20240201	8750	33.37	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
146	20241004	151153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11540	-110	5	-0.94	418476900	35917	39.45	11560	11790	11530	15140	8160	11650	11651.22	0.46	0	2048	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1047	6.28	0.86	12	0.40	1837.00	13452.00	51700	20240201	-77.68	8750	20240806	31.89	51700	-77.68	20240201	8750	31.89	20240806	51700	-77.68	20240201	8750	31.89	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
147	20241004	141137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11630	-20	5	-0.17	340840260	29222	32.10	11560	11790	11560	15140	8160	11650	11663.82	0.46	0	800	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1055	6.33	0.86	12	0.32	1837.00	13452.00	51700	20240201	-77.50	8750	20240806	32.91	51700	-77.50	20240201	8750	32.91	20240806	51700	-77.50	20240201	8750	32.91	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
148	20241004	131152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11670	20	2	0.17	291152710	24957	27.41	11560	11790	11560	15140	8160	11650	11666.17	0.46	0	2195	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1059	6.35	0.87	12	0.28	1837.00	13452.00	51700	20240201	-77.43	8750	20240806	33.37	51700	-77.43	20240201	8750	33.37	20240806	51700	-77.43	20240201	8750	33.37	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
149	20241004	121146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11720	70	2	0.60	200225680	17171	18.86	11560	11790	11560	15140	8160	11650	11660.69	0.46	0	3503	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1063	6.38	0.87	12	0.19	1837.00	13452.00	51700	20240201	-77.33	8750	20240806	33.94	51700	-77.33	20240201	8750	33.94	20240806	51700	-77.33	20240201	8750	33.94	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
150	20241004	111137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	60	2	0.52	159735950	13708	15.06	11560	11790	11560	15140	8160	11650	11652.75	0.46	0	2220	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1062	6.37	0.87	12	0.15	1837.00	13452.00	51700	20240201	-77.35	8750	20240806	33.83	51700	-77.35	20240201	8750	33.83	20240806	51700	-77.35	20240201	8750	33.83	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
151	20241004	101142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11660	10	2	0.09	78409620	6753	7.42	11560	11790	11560	15140	8160	11650	11611.08	0.46	0	-656	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1058	6.35	0.87	12	0.07	1837.00	13452.00	51700	20240201	-77.45	8750	20240806	33.26	51700	-77.45	20240201	8750	33.26	20240806	51700	-77.45	20240201	8750	33.26	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
152	20241004	091147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11630	-20	5	-0.17	24575470	2117	2.33	11560	11790	11560	15140	8160	11650	11608.63	0.46	0	-1080	12583	12116	11833	11366	11083	11975	11225	45	3490	500	7220	10	1	9071428	1055	6.33	0.86	12	0.02	1837.00	13452.00	51700	20240201	-77.50	8750	20240806	32.91	51700	-77.50	20240201	8750	32.91	20240806	51700	-77.50	20240201	8750	32.91	20240806	2.52	N	452400	500	45 억		41750	N	N	0	N	00	N
153	20241002	161131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	-660	5	-5.36	1062775770	89691	142.65	12060	12300	11550	16000	8620	12310	11847.02	0.49	0	-2718	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1057	6.34	0.87	12	0.99	1837.00	13452.00	51700	20240201	-77.47	8750	20240806	33.14	51700	-77.47	20240201	8750	33.14	20240806	51700	-77.47	20240201	8750	33.14	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
154	20241002	151148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11620	-690	5	-5.61	951153360	80077	127.36	12060	12300	11610	16000	8620	12310	11875.26	0.49	0	-2674	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1054	6.33	0.86	12	0.88	1837.00	13452.00	51700	20240201	-77.52	8750	20240806	32.80	51700	-77.52	20240201	8750	32.80	20240806	51700	-77.52	20240201	8750	32.80	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
155	20241002	141149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	-480	5	-3.90	612803900	51177	81.39	12060	12300	11700	16000	8620	12310	11970.89	0.49	0	-1931	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1073	6.44	0.88	12	0.56	1837.00	13452.00	51700	20240201	-77.12	8750	20240806	35.20	51700	-77.12	20240201	8750	35.20	20240806	51700	-77.12	20240201	8750	35.20	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
156	20241002	131137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-200	5	-1.62	548819830	45809	72.86	12060	12300	11700	16000	8620	12310	11976.97	0.49	0	-508	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1099	6.59	0.90	12	0.50	1837.00	13452.00	51700	20240201	-76.58	8750	20240806	38.40	51700	-76.58	20240201	8750	38.40	20240806	51700	-76.58	20240201	8750	38.40	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
157	20241002	121138	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-270	5	-2.19	470157200	39284	62.48	12060	12300	11700	16000	8620	12310	11963.74	0.49	0	-5003	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1092	6.55	0.90	12	0.43	1837.00	13452.00	51700	20240201	-76.71	8750	20240806	37.60	51700	-76.71	20240201	8750	37.60	20240806	51700	-76.71	20240201	8750	37.60	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
158	20241002	111124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	-280	5	-2.27	439834250	36760	58.47	12060	12300	11700	16000	8620	12310	11960.26	0.49	0	-4525	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1091	6.55	0.89	12	0.41	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
159	20241002	101119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-370	5	-3.01	386773760	32329	51.42	12060	12300	11700	16000	8620	12310	11958.23	0.49	0	-4165	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1083	6.50	0.89	12	0.36	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N
160	20241002	091120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11990	-320	5	-2.60	133681350	11087	17.63	12060	12300	11980	16000	8620	12310	12045.54	0.49	0	-2071	12870	12590	12400	12120	11930	12495	12025	45	3690	500	7630	10	1	9071428	1088	6.53	0.89	12	0.12	1837.00	13452.00	51700	20240201	-76.81	8750	20240806	37.03	51700	-76.81	20240201	8750	37.03	20240806	51700	-76.81	20240201	8750	37.03	20240806	2.37	N	452400	500	45 억		44656	N	N	0	N	00	N