KissMeData/092460/price/prices-20231001.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	20231031	160728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	-10	5	-0.16	308302000	49393	77.49	6330	6370	6130	8170	4410	6290	6240.86	0.62	0	-8445	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1074	13.51	1.11	12	0.29	465.00	5672.00	7700	20230525	-18.44	4880	20221027	28.69	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
3	20231031	150736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-40	5	-0.64	280178840	44912	70.46	6330	6370	6130	8170	4410	6290	6238.40	0.62	0	-6941	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1069	13.44	1.10	12	0.26	465.00	5672.00	7700	20230525	-18.83	4880	20221027	28.07	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
4	20231031	140740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6160	-130	5	-2.07	245268980	39269	61.61	6330	6370	6130	8170	4410	6290	6245.87	0.62	0	-6140	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1054	13.25	1.09	12	0.23	465.00	5672.00	7700	20230525	-20.00	4880	20221027	26.23	7700	-20.00	20230525	5140	19.84	20230314	7700	-20.00	20230525	4900	25.71	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
5	20231031	130735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6230	-60	5	-0.95	226675540	36282	56.92	6330	6370	6130	8170	4410	6290	6247.60	0.62	0	-6177	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1066	13.40	1.10	12	0.21	465.00	5672.00	7700	20230525	-19.09	4880	20221027	27.66	7700	-19.09	20230525	5140	21.21	20230314	7700	-19.09	20230525	4900	27.14	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
6	20231031	120734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6270	-20	5	-0.32	170494550	27217	42.70	6330	6370	6180	8170	4410	6290	6264.27	0.62	0	-6320	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1073	13.48	1.11	12	0.16	465.00	5672.00	7700	20230525	-18.57	4880	20221027	28.48	7700	-18.57	20230525	5140	21.98	20230314	7700	-18.57	20230525	4900	27.96	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
7	20231031	110754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-40	5	-0.64	116350290	18530	29.07	6330	6370	6200	8170	4410	6290	6279.02	0.62	0	-5786	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1069	13.44	1.10	12	0.11	465.00	5672.00	7700	20230525	-18.83	4880	20221027	28.07	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
8	20231031	100742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-40	5	-0.64	93289760	14843	23.29	6330	6370	6210	8170	4410	6290	6285.10	0.62	0	-3944	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1069	13.44	1.10	12	0.09	465.00	5672.00	7700	20230525	-18.83	4880	20221027	28.07	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
9	20231031	090740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	60	2	0.95	26681330	4238	6.65	6330	6370	6270	8170	4410	6290	6295.74	0.62	0	2537	6556	6422	6326	6192	6096	6375	6145	88	1880	500	4400	10	1	17109680	1086	13.66	1.12	12	0.02	465.00	5672.00	7700	20230525	-17.53	4880	20221027	30.12	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4900	29.59	20221103	1.91	N	092460	500	88 억		106758	N	N	0	N	00	N
10	20231030	160728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	-40	5	-0.63	403841410	63333	74.51	6300	6460	6230	8220	4440	6330	6376.62	0.66	0	-5832	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1076	13.53	1.11	12	0.37	465.00	5672.00	7700	20230525	-18.31	4820	20221026	30.50	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
11	20231030	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	10	2	0.16	373194270	58464	68.78	6300	6460	6230	8220	4440	6330	6383.32	0.66	0	-4834	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1085	13.63	1.12	12	0.34	465.00	5672.00	7700	20230525	-17.66	4820	20221026	31.54	7700	-17.66	20230525	5140	23.35	20230314	7700	-17.66	20230525	4900	29.39	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
12	20231030	140712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	80	2	1.26	310216530	48553	57.12	6300	6460	6230	8220	4440	6330	6389.24	0.66	0	-4388	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1097	13.78	1.13	12	0.28	465.00	5672.00	7700	20230525	-16.75	4820	20221026	32.99	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4900	30.82	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
13	20231030	130713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	110	2	1.74	260097880	40737	47.92	6300	6460	6230	8220	4440	6330	6384.81	0.66	0	-3813	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1102	13.85	1.14	12	0.24	465.00	5672.00	7700	20230525	-16.36	4820	20221026	33.61	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	4900	31.43	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
14	20231030	120708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	110	2	1.74	194109540	30490	35.87	6300	6440	6230	8220	4440	6330	6366.33	0.66	0	-3698	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1102	13.85	1.14	12	0.18	465.00	5672.00	7700	20230525	-16.36	4820	20221026	33.61	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	4900	31.43	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
15	20231030	110709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	80	2	1.26	159497690	25097	29.52	6300	6420	6230	8220	4440	6330	6355.25	0.66	0	-3404	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1097	13.78	1.13	12	0.15	465.00	5672.00	7700	20230525	-16.75	4820	20221026	32.99	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4900	30.82	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
16	20231030	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	50	2	0.79	84545420	13374	15.73	6300	6420	6230	8220	4440	6330	6321.63	0.66	0	-438	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1092	13.72	1.12	12	0.08	465.00	5672.00	7700	20230525	-17.14	4820	20221026	32.37	7700	-17.14	20230525	5140	24.12	20230314	7700	-17.14	20230525	4900	30.20	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
17	20231030	090704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	-50	5	-0.79	27460990	4402	5.18	6300	6300	6230	8220	4440	6330	6238.30	0.66	0	1511	6510	6420	6270	6180	6030	6465	6225	88	1890	500	4430	10	1	17109680	1074	13.51	1.11	12	0.03	465.00	5672.00	7700	20230525	-18.44	4820	20221026	30.29	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221103	1.95	N	092460	500	88 억		112896	N	N	0	N	00	N
18	20231027	160635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	190	2	3.09	533409130	84995	261.20	6140	6360	6120	7980	4300	6140	6275.76	0.55	0	18149	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1083	13.61	1.12	12	0.50	465.00	5672.00	7700	20230525	-17.79	4810	20221025	31.60	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4880	29.71	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
19	20231027	150706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	190	2	3.09	509376100	81195	249.52	6140	6360	6120	7980	4300	6140	6273.49	0.55	0	17826	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1083	13.61	1.12	12	0.47	465.00	5672.00	7700	20230525	-17.79	4810	20221025	31.60	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4880	29.71	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
20	20231027	140704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	220	2	3.58	429955870	68646	210.96	6140	6360	6120	7980	4300	6140	6263.38	0.55	0	16636	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1088	13.68	1.12	12	0.40	465.00	5672.00	7700	20230525	-17.40	4810	20221025	32.22	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4880	30.33	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
21	20231027	130656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	170	2	2.77	353694210	56588	173.90	6140	6320	6120	7980	4300	6140	6250.34	0.55	0	13122	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1080	13.57	1.11	12	0.33	465.00	5672.00	7700	20230525	-18.05	4810	20221025	31.19	7700	-18.05	20230525	5140	22.76	20230314	7700	-18.05	20230525	4880	29.30	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
22	20231027	120709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	150	2	2.44	312784700	50091	153.94	6140	6320	6120	7980	4300	6140	6244.33	0.55	0	13279	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1076	13.53	1.11	12	0.29	465.00	5672.00	7700	20230525	-18.31	4810	20221025	30.77	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4880	28.89	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
23	20231027	110713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	150	2	2.44	243269480	39055	120.02	6140	6300	6120	7980	4300	6140	6228.89	0.55	0	14177	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1076	13.53	1.11	12	0.23	465.00	5672.00	7700	20230525	-18.31	4810	20221025	30.77	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4880	28.89	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
24	20231027	100704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6160	20	2	0.33	94741920	15316	47.07	6140	6240	6120	7980	4300	6140	6185.81	0.55	0	4986	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1054	13.25	1.09	12	0.09	465.00	5672.00	7700	20230525	-20.00	4810	20221025	28.07	7700	-20.00	20230525	5140	19.84	20230314	7700	-20.00	20230525	4880	26.23	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
25	20231027	090702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6190	50	2	0.81	10584260	1720	5.29	6140	6200	6120	7980	4300	6140	6153.64	0.55	0	-171	6280	6210	6130	6060	5980	6245	6095	88	1840	500	4290	10	1	17109680	1059	13.31	1.09	12	0.01	465.00	5672.00	7700	20230525	-19.61	4810	20221025	28.69	7700	-19.61	20230525	5140	20.43	20230314	7700	-19.61	20230525	4880	26.84	20221027	1.95	N	092460	500	88 억		94777	N	N	0	N	00	N
26	20231026	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	199263720	32511	75.34	6090	6200	6050	7990	4310	6150	6128.97	0.55	0	889	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1051	13.20	1.08	12	0.19	465.00	5672.00	7700	20230525	-20.26	4790	20221024	28.18	7700	-20.26	20230525	5140	19.46	20230314	7700	-20.26	20230525	4820	27.39	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
27	20231026	150654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	0	3	0.00	173915080	28357	65.71	6090	6200	6050	7990	4310	6150	6132.92	0.55	0	-1453	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1052	13.23	1.08	12	0.17	465.00	5672.00	7700	20230525	-20.13	4790	20221024	28.39	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4820	27.59	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
28	20231026	140656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	0	3	0.00	136922630	22338	51.76	6090	6200	6050	7990	4310	6150	6129.38	0.55	0	-3453	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1052	13.23	1.08	12	0.13	465.00	5672.00	7700	20230525	-20.13	4790	20221024	28.39	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4820	27.59	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
29	20231026	130655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	113747770	18567	43.03	6090	6200	6050	7990	4310	6150	6126.06	0.55	0	-3266	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1051	13.20	1.08	12	0.11	465.00	5672.00	7700	20230525	-20.26	4790	20221024	28.18	7700	-20.26	20230525	5140	19.46	20230314	7700	-20.26	20230525	4820	27.39	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
30	20231026	120653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	-20	5	-0.33	93049200	15190	35.20	6090	6200	6050	7990	4310	6150	6125.33	0.55	0	-3216	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1049	13.18	1.08	12	0.09	465.00	5672.00	7700	20230525	-20.39	4790	20221024	27.97	7700	-20.39	20230525	5140	19.26	20230314	7700	-20.39	20230525	4820	27.18	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
31	20231026	110700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6160	10	2	0.16	73684290	12043	27.91	6090	6200	6050	7990	4310	6150	6117.84	0.55	0	-2560	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1054	13.25	1.09	12	0.07	465.00	5672.00	7700	20230525	-20.00	4790	20221024	28.60	7700	-20.00	20230525	5140	19.84	20230314	7700	-20.00	20230525	4820	27.80	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
32	20231026	100659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	0	3	0.00	38369050	6295	14.59	6090	6150	6050	7990	4310	6150	6093.17	0.55	0	-806	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1052	13.23	1.08	12	0.04	465.00	5672.00	7700	20230525	-20.13	4790	20221024	28.39	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4820	27.59	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
33	20231026	090656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6110	-40	5	-0.65	4921220	804	1.86	6090	6120	6090	7990	4310	6150	6109.90	0.55	0	-399	6270	6210	6140	6080	6010	6240	6110	88	1840	500	4300	10	1	17109680	1045	13.14	1.08	12	0.00	465.00	5672.00	7700	20230525	-20.65	4790	20221024	27.56	7700	-20.65	20230525	5140	18.87	20230314	7700	-20.65	20230525	4820	26.76	20221026	2.02	N	092460	500	88 억		93887	N	N	0	N	00	N
34	20231025	160658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	40	2	0.65	264899890	43103	83.66	6120	6200	6070	7940	4280	6110	6145.74	0.55	0	-324	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1052	13.23	1.08	12	0.25	465.00	5672.00	7700	20230525	-20.13	4735	20221021	29.88	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4810	27.86	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
35	20231025	150657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6160	50	2	0.82	254069400	41341	80.24	6120	6200	6070	7940	4280	6110	6145.70	0.55	0	-468	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1054	13.25	1.09	12	0.24	465.00	5672.00	7700	20230525	-20.00	4735	20221021	30.10	7700	-20.00	20230525	5140	19.84	20230314	7700	-20.00	20230525	4810	28.07	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
36	20231025	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	60	2	0.98	226261550	36817	71.46	6120	6200	6070	7940	4280	6110	6145.57	0.55	0	-468	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1056	13.27	1.09	12	0.22	465.00	5672.00	7700	20230525	-19.87	4735	20221021	30.31	7700	-19.87	20230525	5140	20.04	20230314	7700	-19.87	20230525	4810	28.27	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
37	20231025	130654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6190	80	2	1.31	190472060	30975	60.12	6120	6200	6070	7940	4280	6110	6149.22	0.55	0	144	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1059	13.31	1.09	12	0.18	465.00	5672.00	7700	20230525	-19.61	4735	20221021	30.73	7700	-19.61	20230525	5140	20.43	20230314	7700	-19.61	20230525	4810	28.69	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
38	20231025	120654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6200	90	2	1.47	170192680	27697	53.76	6120	6200	6070	7940	4280	6110	6144.81	0.55	0	1090	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1061	13.33	1.09	12	0.16	465.00	5672.00	7700	20230525	-19.48	4735	20221021	30.94	7700	-19.48	20230525	5140	20.62	20230314	7700	-19.48	20230525	4810	28.90	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
39	20231025	110655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	40	2	0.65	91313960	14908	28.93	6120	6180	6070	7940	4280	6110	6125.17	0.55	0	-1436	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1052	13.23	1.08	12	0.09	465.00	5672.00	7700	20230525	-20.13	4735	20221021	29.88	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4810	27.86	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
40	20231025	100657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6180	70	2	1.15	59754090	9767	18.96	6120	6180	6070	7940	4280	6110	6117.96	0.55	0	-467	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1057	13.29	1.09	12	0.06	465.00	5672.00	7700	20230525	-19.74	4735	20221021	30.52	7700	-19.74	20230525	5140	20.23	20230314	7700	-19.74	20230525	4810	28.48	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
41	20231025	090652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	20	2	0.33	4021080	658	1.28	6120	6130	6090	7940	4280	6110	6111.06	0.55	0	232	6370	6240	6110	5980	5850	6175	5915	88	1830	500	4270	10	1	17109680	1049	13.18	1.08	12	0.00	465.00	5672.00	7700	20230525	-20.39	4735	20221021	29.46	7700	-20.39	20230525	5140	19.26	20230314	7700	-20.39	20230525	4810	27.44	20221025	1.99	N	092460	500	88 억		93502	N	N	0	N	00	N
42	20231024	160640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6110	-60	5	-0.97	314153230	51522	57.61	6240	6240	5980	8020	4320	6170	6097.46	0.59	0	-6804	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1045	13.14	1.08	12	0.30	465.00	5672.00	7700	20230525	-20.65	4735	20221021	29.04	7700	-20.65	20230525	5140	18.87	20230314	7700	-20.65	20230525	4790	27.56	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
43	20231024	150650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	-20	5	-0.32	293820590	48199	53.90	6240	6240	5980	8020	4320	6170	6095.99	0.59	0	-6990	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1052	13.23	1.08	12	0.28	465.00	5672.00	7700	20230525	-20.13	4735	20221021	29.88	7700	-20.13	20230525	5140	19.65	20230314	7700	-20.13	20230525	4790	28.39	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
44	20231024	140637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	0	3	0.00	271327690	44541	49.81	6240	6240	5980	8020	4320	6170	6091.64	0.59	0	-6856	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1056	13.27	1.09	12	0.26	465.00	5672.00	7700	20230525	-19.87	4735	20221021	30.31	7700	-19.87	20230525	5140	20.04	20230314	7700	-19.87	20230525	4790	28.81	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
45	20231024	130645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	0	3	0.00	252375790	41467	46.37	6240	6240	5980	8020	4320	6170	6086.18	0.59	0	-6314	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1056	13.27	1.09	12	0.24	465.00	5672.00	7700	20230525	-19.87	4735	20221021	30.31	7700	-19.87	20230525	5140	20.04	20230314	7700	-19.87	20230525	4790	28.81	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
46	20231024	120651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-30	5	-0.49	225174540	37038	41.42	6240	6240	5980	8020	4320	6170	6079.55	0.59	0	-5119	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1051	13.20	1.08	12	0.22	465.00	5672.00	7700	20230525	-20.26	4735	20221021	29.67	7700	-20.26	20230525	5140	19.46	20230314	7700	-20.26	20230525	4790	28.18	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
47	20231024	110646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	-80	5	-1.30	199178790	32778	36.65	6240	6240	5980	8020	4320	6170	6076.60	0.59	0	-3945	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1042	13.10	1.07	12	0.19	465.00	5672.00	7700	20230525	-20.91	4735	20221021	28.62	7700	-20.91	20230525	5140	18.48	20230314	7700	-20.91	20230525	4790	27.14	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
48	20231024	100639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	-110	5	-1.78	135331730	22173	24.80	6240	6240	6020	8020	4320	6170	6103.45	0.59	0	1338	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1037	13.03	1.07	12	0.13	465.00	5672.00	7700	20230525	-21.30	4735	20221021	27.98	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4790	26.51	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
49	20231024	090645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	0	3	0.00	16475080	2661	2.98	6240	6240	6130	8020	4320	6170	6191.31	0.59	0	-716	6403	6286	6113	5996	5823	6345	6055	88	1850	500	4310	10	1	17109680	1056	13.27	1.09	12	0.02	465.00	5672.00	7700	20230525	-19.87	4735	20221021	30.31	7700	-19.87	20230525	5140	20.04	20230314	7700	-19.87	20230525	4790	28.81	20221024	2.05	N	092460	500	88 억		100275	N	N	0	N	00	N
50	20231023	160636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	170	2	2.83	547443120	89287	123.07	6000	6230	5940	7800	4200	6000	6130.98	0.63	0	-6054	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1056	13.27	1.09	12	0.52	465.00	5672.00	7700	20230525	-19.87	4735	20221021	30.31	7700	-19.87	20230525	5140	20.04	20230314	7700	-19.87	20230525	4790	28.81	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
51	20231023	150639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6190	190	2	3.17	522118360	85182	117.41	6000	6230	5940	7800	4200	6000	6129.44	0.63	0	-5585	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1059	13.31	1.09	12	0.50	465.00	5672.00	7700	20230525	-19.61	4735	20221021	30.73	7700	-19.61	20230525	5140	20.43	20230314	7700	-19.61	20230525	4790	29.23	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
52	20231023	140637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	120	2	2.00	413163120	67493	93.03	6000	6230	5940	7800	4200	6000	6121.57	0.63	0	-703	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1047	13.16	1.08	12	0.39	465.00	5672.00	7700	20230525	-20.52	4735	20221021	29.25	7700	-20.52	20230525	5140	19.07	20230314	7700	-20.52	20230525	4790	27.77	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
53	20231023	130642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6200	200	2	3.33	354611500	58017	79.97	6000	6230	5940	7800	4200	6000	6112.20	0.63	0	1552	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1061	13.33	1.09	12	0.34	465.00	5672.00	7700	20230525	-19.48	4735	20221021	30.94	7700	-19.48	20230525	5140	20.62	20230314	7700	-19.48	20230525	4790	29.44	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
54	20231023	120636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	130	2	2.17	199084120	32724	45.11	6000	6150	5940	7800	4200	6000	6083.73	0.63	0	-2377	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1049	13.18	1.08	12	0.19	465.00	5672.00	7700	20230525	-20.39	4735	20221021	29.46	7700	-20.39	20230525	5140	19.26	20230314	7700	-20.39	20230525	4790	27.97	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
55	20231023	110634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	130	2	2.17	156888860	25829	35.60	6000	6140	5940	7800	4200	6000	6074.14	0.63	0	-1426	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1049	13.18	1.08	12	0.15	465.00	5672.00	7700	20230525	-20.39	4735	20221021	29.46	7700	-20.39	20230525	5140	19.26	20230314	7700	-20.39	20230525	4790	27.97	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
56	20231023	100630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	100	2	1.67	97621800	16103	22.20	6000	6120	5940	7800	4200	6000	6062.34	0.63	0	-2775	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1044	13.12	1.08	12	0.09	465.00	5672.00	7700	20230525	-20.78	4735	20221021	28.83	7700	-20.78	20230525	5140	18.68	20230314	7700	-20.78	20230525	4790	27.35	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
57	20231023	090643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	-40	5	-0.67	5104550	851	1.17	6000	6000	5950	7800	4200	6000	5998.30	0.63	0	-760	6173	6086	5973	5886	5773	6130	5930	88	1800	500	4200	10	1	17109680	1020	12.82	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.60	4735	20221021	25.87	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4790	24.43	20221024	2.02	N	092460	500	88 억		107723	N	N	0	N	00	N
58	20231020	160634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	10	2	0.17	431805740	72380	40.05	5960	6060	5860	7780	4200	5990	5965.70	0.59	0	6885	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1027	12.90	1.06	12	0.42	465.00	5672.00	7700	20230525	-22.08	4735	20221021	26.72	7700	-22.08	20230525	5140	16.73	20230314	7700	-22.08	20230525	4735	26.72	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
59	20231020	150634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	0	3	0.00	405709040	68030	37.64	5960	6060	5860	7780	4200	5990	5963.68	0.59	0	7213	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1025	12.88	1.06	12	0.40	465.00	5672.00	7700	20230525	-22.21	4735	20221021	26.50	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4735	26.50	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
60	20231020	140637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5980	-10	5	-0.17	303139650	50959	28.19	5960	6060	5860	7780	4200	5990	5948.70	0.59	0	3248	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1023	12.86	1.05	12	0.30	465.00	5672.00	7700	20230525	-22.34	4735	20221021	26.29	7700	-22.34	20230525	5140	16.34	20230314	7700	-22.34	20230525	4735	26.29	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
61	20231020	130619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	-40	5	-0.67	261813550	44026	24.36	5960	6060	5860	7780	4200	5990	5946.79	0.59	0	3415	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1018	12.80	1.05	12	0.26	465.00	5672.00	7700	20230525	-22.73	4735	20221021	25.66	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4735	25.66	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
62	20231020	120631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	-60	5	-1.00	248964540	41863	23.16	5960	6060	5860	7780	4200	5990	5947.13	0.59	0	3737	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1015	12.75	1.05	12	0.24	465.00	5672.00	7700	20230525	-22.99	4735	20221021	25.24	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4735	25.24	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
63	20231020	110636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	-40	5	-0.67	230919110	38818	21.48	5960	6060	5860	7780	4200	5990	5948.76	0.59	0	4097	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1018	12.80	1.05	12	0.23	465.00	5672.00	7700	20230525	-22.73	4735	20221021	25.66	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4735	25.66	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
64	20231020	100629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	-60	5	-1.00	148325270	24839	13.74	5960	6060	5870	7780	4200	5990	5971.47	0.59	0	-2496	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1015	12.75	1.05	12	0.15	465.00	5672.00	7700	20230525	-22.99	4735	20221021	25.24	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4735	25.24	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
65	20231020	090631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	30	2	0.50	19860220	3307	1.83	5960	6030	5960	7780	4200	5990	6005.51	0.59	0	-410	6236	6112	5976	5852	5716	6175	5915	88	1790	500	4190	10	1	17109680	1030	12.95	1.06	12	0.02	465.00	5672.00	7700	20230525	-21.82	4735	20221021	27.14	7700	-21.82	20230525	5140	17.12	20230314	7700	-21.82	20230525	4735	27.14	20221021	2.05	N	092460	500	88 억		100427	N	N	0	N	00	N
66	20231019	160626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	90	2	1.53	1086352020	180740	959.39	5930	6100	5840	7670	4130	5900	6010.58	0.67	0	-13628	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1025	12.88	1.06	12	1.06	465.00	5672.00	7700	20230525	-22.21	4540	20221017	31.94	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4735	26.50	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
67	20231019	150624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	110	2	1.86	1050918950	174833	928.04	5930	6100	5840	7670	4130	5900	6010.99	0.67	0	-13892	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1028	12.92	1.06	12	1.02	465.00	5672.00	7700	20230525	-21.95	4540	20221017	32.38	7700	-21.95	20230525	5140	16.93	20230314	7700	-21.95	20230525	4735	26.93	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
68	20231019	140630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	130	2	2.20	996782800	165853	880.37	5930	6100	5840	7670	4130	5900	6010.04	0.67	0	-11459	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1032	12.97	1.06	12	0.97	465.00	5672.00	7700	20230525	-21.69	4540	20221017	32.82	7700	-21.69	20230525	5140	17.32	20230314	7700	-21.69	20230525	4735	27.35	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
69	20231019	130623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	160	2	2.71	954111610	158788	842.87	5930	6100	5840	7670	4130	5900	6008.71	0.67	0	-7951	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1037	13.03	1.07	12	0.93	465.00	5672.00	7700	20230525	-21.30	4540	20221017	33.48	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4735	27.98	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
70	20231019	120628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	170	2	2.88	891789090	148468	788.09	5930	6100	5840	7670	4130	5900	6006.61	0.67	0	-4427	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1039	13.05	1.07	12	0.87	465.00	5672.00	7700	20230525	-21.17	4540	20221017	33.70	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4735	28.19	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
71	20231019	110626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	110	2	1.86	809278480	134800	715.54	5930	6100	5840	7670	4130	5900	6003.55	0.67	0	-3334	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1028	12.92	1.06	12	0.79	465.00	5672.00	7700	20230525	-21.95	4540	20221017	32.38	7700	-21.95	20230525	5140	16.93	20230314	7700	-21.95	20230525	4735	26.93	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
72	20231019	100622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	170	2	2.88	706888470	117856	625.60	5930	6100	5840	7670	4130	5900	5997.90	0.67	0	1500	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1039	13.05	1.07	12	0.69	465.00	5672.00	7700	20230525	-21.17	4540	20221017	33.70	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4735	28.19	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
73	20231019	090628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-30	5	-0.51	43906180	7406	39.31	5930	5990	5870	7670	4130	5900	5928.46	0.67	0	-1610	6026	5962	5906	5842	5786	5935	5815	88	1770	500	4130	10	1	17109680	1004	12.62	1.03	12	0.04	465.00	5672.00	7700	20230525	-23.77	4540	20221017	29.30	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4735	23.97	20221021	2.07	N	092460	500	88 억		115036	N	N	0	N	00	N
74	20231018	160631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-20	5	-0.34	111319810	18839	77.37	5920	5970	5850	7690	4150	5920	5909.01	0.69	0	-3028	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1009	12.69	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4735	24.60	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
75	20231018	150624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	-30	5	-0.51	108949730	18437	75.72	5920	5970	5850	7690	4150	5920	5909.30	0.69	0	-2934	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1008	12.67	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4735	24.39	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
76	20231018	140616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-10	5	-0.17	85447250	14428	59.25	5920	5970	5870	7690	4150	5920	5922.32	0.69	0	-1645	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1011	12.71	1.04	12	0.08	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4735	24.82	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
77	20231018	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-10	5	-0.17	62999210	10617	43.60	5920	5970	5880	7690	4150	5920	5933.81	0.69	0	-1332	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1011	12.71	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4735	24.82	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
78	20231018	120624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-10	5	-0.17	51032750	8593	35.29	5920	5970	5910	7690	4150	5920	5938.87	0.69	0	-957	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1011	12.71	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4735	24.82	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
79	20231018	110618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	30	2	0.51	40183110	6766	27.79	5920	5970	5910	7690	4150	5920	5938.98	0.69	0	-642	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1018	12.80	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4735	25.66	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
80	20231018	100625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	20	2	0.34	28603930	4817	19.78	5920	5970	5910	7690	4150	5920	5938.12	0.69	0	-184	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4735	25.45	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
81	20231018	090617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	40	2	0.68	1911240	322	1.32	5920	5960	5920	7690	4150	5920	5935.53	0.69	0	52	6006	5962	5936	5892	5866	5950	5880	88	1770	500	4140	10	1	17109680	1020	12.82	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.60	4405	20221014	35.30	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4735	25.87	20221021	2.09	N	092460	500	88 억		118594	N	N	0	N	00	N
82	20231017	160620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-10	5	-0.17	144854780	24350	43.64	5930	5980	5910	7700	4160	5930	5948.86	0.74	0	-7886	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1013	12.73	1.04	12	0.14	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4540	30.40	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
83	20231017	150623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	30	2	0.51	134231650	22558	40.43	5930	5980	5910	7700	4160	5930	5950.51	0.74	0	-7505	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1020	12.82	1.05	12	0.13	465.00	5672.00	7700	20230525	-22.60	4405	20221014	35.30	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4540	31.28	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
84	20231017	140625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	20	2	0.34	116279090	19541	35.02	5930	5980	5910	7700	4160	5930	5950.52	0.74	0	-7063	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1018	12.80	1.05	12	0.11	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4540	31.06	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
85	20231017	130619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	30	2	0.51	101775880	17098	30.64	5930	5980	5910	7700	4160	5930	5952.50	0.74	0	-5582	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1020	12.82	1.05	12	0.10	465.00	5672.00	7700	20230525	-22.60	4405	20221014	35.30	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4540	31.28	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
86	20231017	120620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	20	2	0.34	84693020	14225	25.49	5930	5980	5910	7700	4160	5930	5953.82	0.74	0	-3971	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1018	12.80	1.05	12	0.08	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4540	31.06	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
87	20231017	110615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	40	2	0.67	72063190	12103	21.69	5930	5980	5910	7700	4160	5930	5954.16	0.74	0	-2617	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1021	12.84	1.05	12	0.07	465.00	5672.00	7700	20230525	-22.47	4405	20221014	35.53	7700	-22.47	20230525	5140	16.15	20230314	7700	-22.47	20230525	4540	31.50	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
88	20231017	100611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	30	2	0.51	41097880	6903	12.37	5930	5980	5930	7700	4160	5930	5953.63	0.74	0	-1355	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1020	12.82	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.60	4405	20221014	35.30	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4540	31.28	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
89	20231017	090617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	20	2	0.34	12924220	2176	3.90	5930	5950	5930	7700	4160	5930	5939.44	0.74	0	251	6023	5976	5883	5836	5743	6000	5860	88	1770	500	4150	10	1	17109680	1018	12.80	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4540	31.06	20221017	2.10	N	092460	500	88 억		126570	N	N	0	N	00	N
90	20231016	160617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	60	2	1.02	325212380	55357	183.64	5870	5930	5790	7630	4110	5870	5874.82	0.64	0	16306	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1015	12.75	1.05	12	0.32	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4540	30.62	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
91	20231016	150618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	30	2	0.51	307001590	52275	173.41	5870	5930	5790	7630	4110	5870	5872.82	0.64	0	15124	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1009	12.69	1.04	12	0.31	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4540	29.96	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
92	20231016	140618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	50	2	0.85	276530970	47117	156.30	5870	5930	5790	7630	4110	5870	5869.03	0.64	0	11259	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1013	12.73	1.04	12	0.28	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4540	30.40	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
93	20231016	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	50	2	0.85	261685220	44603	147.96	5870	5930	5790	7630	4110	5870	5866.99	0.64	0	11323	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1013	12.73	1.04	12	0.26	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4540	30.40	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
94	20231016	120613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	40	2	0.68	200990880	34294	113.76	5870	5930	5790	7630	4110	5870	5860.82	0.64	0	7713	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1011	12.71	1.04	12	0.20	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4540	30.18	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
95	20231016	110611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	20	2	0.34	166355950	28432	94.32	5870	5900	5790	7630	4110	5870	5851.01	0.64	0	6864	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1008	12.67	1.04	12	0.17	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4540	29.74	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
96	20231016	100607	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	10	2	0.17	124292290	21276	70.58	5870	5900	5790	7630	4110	5870	5841.90	0.64	0	4917	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1006	12.65	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4540	29.52	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
97	20231016	090610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	0	3	0.00	6785520	1156	3.83	5870	5870	5860	7630	4110	5870	5869.83	0.64	0	-14	5983	5926	5853	5796	5723	5955	5825	88	1760	500	4100	10	1	17109680	1004	12.62	1.03	12	0.01	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4540	29.30	20221017	2.14	N	092460	500	88 억		109481	N	N	0	N	00	N
98	20231012	160627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	-30	5	-0.51	239866240	40697	168.01	5900	5940	5840	7680	4140	5910	5893.95	0.60	0	7493	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1006	12.65	1.04	12	0.24	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
99	20231012	150614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-10	5	-0.17	216534530	36726	151.62	5900	5940	5840	7680	4140	5910	5895.95	0.60	0	7463	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1009	12.69	1.04	12	0.21	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
100	20231012	140613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	0	3	0.00	191051470	32401	133.76	5900	5940	5840	7680	4140	5910	5896.47	0.60	0	7348	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1011	12.71	1.04	12	0.19	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
101	20231012	130613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-10	5	-0.17	124103900	21065	86.96	5900	5940	5840	7680	4140	5910	5891.47	0.60	0	1824	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1009	12.69	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
102	20231012	120621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-10	5	-0.17	103465320	17547	72.44	5900	5940	5850	7680	4140	5910	5896.47	0.60	0	1832	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1009	12.69	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
103	20231012	110621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-10	5	-0.17	91685820	15547	64.18	5900	5940	5870	7680	4140	5910	5897.33	0.60	0	1835	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1009	12.69	1.04	12	0.09	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
104	20231012	100617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-10	5	-0.17	74748030	12671	52.31	5900	5940	5870	7680	4140	5910	5899.14	0.60	0	2881	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1009	12.69	1.04	12	0.07	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
105	20231012	090621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	30	2	0.51	34356940	5816	24.01	5900	5940	5880	7680	4140	5910	5907.31	0.60	0	3785	6023	5966	5883	5826	5743	5995	5855	88	1770	500	4130	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.16	N	092460	500	88 억		102905	N	N	0	N	00	N
106	20231011	160613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	60	2	1.03	142196080	24223	78.49	5830	5940	5800	7600	4100	5850	5870.29	0.60	0	-367	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1011	12.71	1.04	12	0.14	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
107	20231011	150615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	30	2	0.51	134260430	22867	74.10	5830	5940	5800	7600	4100	5850	5871.36	0.60	0	-346	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1006	12.65	1.04	12	0.13	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
108	20231011	140620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	20	2	0.34	119946060	20423	66.18	5830	5940	5800	7600	4100	5850	5873.09	0.60	0	-372	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.12	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
109	20231011	130610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	10	2	0.17	108864360	18535	60.06	5830	5940	5800	7600	4100	5850	5873.45	0.60	0	-104	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1003	12.60	1.03	12	0.11	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
110	20231011	120622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	50	2	0.85	93118290	15863	51.40	5830	5940	5800	7600	4100	5850	5870.16	0.60	0	1278	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1009	12.69	1.04	12	0.09	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
111	20231011	110617	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	50	2	0.85	60345320	10288	33.34	5830	5910	5800	7600	4100	5850	5865.60	0.60	0	1917	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1009	12.69	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
112	20231011	100614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	50	2	0.85	47958170	8186	26.53	5830	5910	5800	7600	4100	5850	5858.56	0.60	0	2339	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	1009	12.69	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
113	20231011	090618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	1177530	202	0.65	5830	5830	5800	7600	4100	5850	5829.36	0.60	0	-10	5996	5922	5826	5752	5656	5875	5705	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.24	N	092460	500	88 억		103226	N	N	0	N	00	N
114	20231010	160610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-20	5	-0.34	179611740	30854	41.68	5890	5900	5730	7630	4110	5870	5821.25	0.65	0	-7348	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.18	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
115	20231010	150608	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	-80	5	-1.36	160517190	27551	37.21	5890	5900	5750	7630	4110	5870	5826.18	0.65	0	-6930	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	991	12.45	1.02	12	0.16	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
116	20231010	140612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-70	5	-1.19	126239540	21607	29.19	5890	5900	5750	7630	4110	5870	5842.53	0.65	0	-5204	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	992	12.47	1.02	12	0.13	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
117	20231010	130605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-60	5	-1.02	95178330	16239	21.93	5890	5900	5800	7630	4110	5870	5861.10	0.65	0	-4094	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	994	12.49	1.02	12	0.09	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
118	20231010	120605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	-30	5	-0.51	75729780	12904	17.43	5890	5900	5840	7630	4110	5870	5868.71	0.65	0	-1288	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	999	12.56	1.03	12	0.08	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
119	20231010	110558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	10	2	0.17	36960130	6293	8.50	5890	5900	5840	7630	4110	5870	5873.21	0.65	0	-674	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	1006	12.65	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
120	20231010	100601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	0	3	0.00	24779240	4217	5.70	5890	5900	5850	7630	4110	5870	5876.04	0.65	0	-186	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	1004	12.62	1.03	12	0.02	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
121	20231010	090557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-10	5	-0.17	1785330	304	0.41	5890	5890	5860	7630	4110	5870	5872.80	0.65	0	279	6170	6020	5720	5570	5270	6095	5645	88	1760	500	4100	10	1	17109680	1003	12.60	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.28	N	092460	500	88 억		110392	N	N	0	N	00	N
122	20231006	160604	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	460	2	8.50	424666420	74026	156.51	5420	5870	5420	7030	3790	5410	5736.72	0.48	0	28387	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	1004	12.62	1.03	12	0.43	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
123	20231006	150553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	430	2	7.95	374224520	65412	138.29	5420	5850	5420	7030	3790	5410	5721.04	0.48	0	24675	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	999	12.56	1.03	12	0.38	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
124	20231006	140555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	370	2	6.84	255999930	45043	95.23	5420	5830	5420	7030	3790	5410	5683.46	0.48	0	16803	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	989	12.43	1.02	12	0.26	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
125	20231006	130549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	400	2	7.39	225315920	39739	84.02	5420	5820	5420	7030	3790	5410	5669.89	0.48	0	17780	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	994	12.49	1.02	12	0.23	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
126	20231006	120548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	320	2	5.91	157041470	27904	58.99	5420	5750	5420	7030	3790	5410	5627.92	0.48	0	9959	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	980	12.32	1.01	12	0.16	465.00	5672.00	7700	20230525	-25.58	4405	20221014	30.08	7700	-25.58	20230525	5140	11.48	20230314	7700	-25.58	20230525	4405	30.08	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
127	20231006	110543	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	240	2	4.44	88148140	15802	33.41	5420	5650	5420	7030	3790	5410	5578.29	0.48	0	5025	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	967	12.15	1.00	12	0.09	465.00	5672.00	7700	20230525	-26.62	4405	20221014	28.26	7700	-26.62	20230525	5140	9.92	20230314	7700	-26.62	20230525	4405	28.26	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
128	20231006	100548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	150	2	2.77	41630320	7524	15.91	5420	5600	5420	7030	3790	5410	5533.00	0.48	0	1034	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	951	11.96	0.98	12	0.04	465.00	5672.00	7700	20230525	-27.79	4405	20221014	26.22	7700	-27.79	20230525	5140	8.17	20230314	7700	-27.79	20230525	4405	26.22	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N
129	20231006	090544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	110	2	2.03	7074450	1305	2.76	5420	5520	5420	7030	3790	5410	5421.03	0.48	0	-17	5736	5572	5476	5312	5216	5525	5265	88	1620	500	3780	10	1	17109680	944	11.87	0.97	12	0.01	465.00	5672.00	7700	20230525	-28.31	4405	20221014	25.31	7700	-28.31	20230525	5140	7.39	20230314	7700	-28.31	20230525	4405	25.31	20221014	2.35	N	092460	500	88 억		81335	N	N	0	N	00	N