KissMeData/123410/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	160827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-90	5	-2.98	386861250	130598	159.38	3025	3035	2920	3930	2120	3025	2962.26	38.73	0	-34769	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	817	8.74	0.57	12	0.47	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
3	20231031	150835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-90	5	-2.98	375277455	126652	154.57	3025	3035	2920	3930	2120	3025	2962.98	38.73	0	-32762	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	817	8.74	0.57	12	0.45	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
4	20231031	140841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	-85	5	-2.81	318408815	107263	130.91	3025	3035	2925	3930	2120	3025	2968.40	38.73	0	-32613	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	819	8.75	0.57	12	0.39	336.00	5157.00	4320	20230706	-31.94	2265	20230103	29.80	4320	-31.94	20230706	2265	29.80	20230103	4320	-31.94	20230706	2265	29.80	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
5	20231031	130835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	-75	5	-2.48	286972455	96569	117.85	3025	3035	2925	3930	2120	3025	2971.59	38.73	0	-29982	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	821	8.78	0.57	12	0.35	336.00	5157.00	4320	20230706	-31.71	2265	20230103	30.24	4320	-31.71	20230706	2265	30.24	20230103	4320	-31.71	20230706	2265	30.24	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
6	20231031	120833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	-70	5	-2.31	246822675	82886	101.16	3025	3035	2930	3930	2120	3025	2977.77	38.73	0	-23466	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	823	8.79	0.57	12	0.30	336.00	5157.00	4320	20230706	-31.60	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4320	-31.60	20230706	2265	30.46	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
7	20231031	110857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	-40	5	-1.32	187925715	62924	76.79	3025	3035	2955	3930	2120	3025	2986.45	38.73	0	-14536	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	831	8.88	0.58	12	0.23	336.00	5157.00	4320	20230706	-30.90	2265	20230103	31.79	4320	-30.90	20230706	2265	31.79	20230103	4320	-30.90	20230706	2265	31.79	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
8	20231031	100841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	-40	5	-1.32	98092615	32596	39.78	3025	3035	2965	3930	2120	3025	3009.27	38.73	0	-8197	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	831	8.88	0.58	12	0.12	336.00	5157.00	4320	20230706	-30.90	2265	20230103	31.79	4320	-30.90	20230706	2265	31.79	20230103	4320	-30.90	20230706	2265	31.79	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
9	20231031	090841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	-5	5	-0.17	13131910	4342	5.30	3025	3035	3015	3930	2120	3025	3024.37	38.73	0	1551	3065	3045	3010	2990	2955	3055	3000	28	905	100	2050	5	1	27841064	841	8.99	0.59	12	0.02	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.91	N	123410	100	27 억		10781663	N	N	0	N	00	N
10	20231030	160826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	15	2	0.50	240620525	80213	30.84	3000	3030	2975	3910	2110	3010	2999.71	38.85	0	-33221	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	842	9.00	0.59	12	0.29	336.00	5157.00	4320	20230706	-29.98	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4320	-29.98	20230706	2265	33.55	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
11	20231030	150808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3015	5	2	0.17	212563510	70904	27.26	3000	3030	2975	3910	2110	3010	2997.91	38.85	0	-32234	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	839	8.97	0.58	12	0.25	336.00	5157.00	4320	20230706	-30.21	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4320	-30.21	20230706	2265	33.11	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
12	20231030	140806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	-20	5	-0.66	166067160	55418	21.30	3000	3030	2975	3910	2110	3010	2996.63	38.85	0	-28731	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	832	8.90	0.58	12	0.20	336.00	5157.00	4320	20230706	-30.79	2265	20230103	32.01	4320	-30.79	20230706	2265	32.01	20230103	4320	-30.79	20230706	2265	32.01	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
13	20231030	130808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	-25	5	-0.83	143204440	47754	18.36	3000	3030	2975	3910	2110	3010	2998.79	38.85	0	-25239	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	831	8.88	0.58	12	0.17	336.00	5157.00	4320	20230706	-30.90	2265	20230103	31.79	4320	-30.90	20230706	2265	31.79	20230103	4320	-30.90	20230706	2265	31.79	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
14	20231030	120802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2995	-15	5	-0.50	109178380	36401	13.99	3000	3030	2975	3910	2110	3010	2999.32	38.85	0	-21632	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	834	8.91	0.58	12	0.13	336.00	5157.00	4320	20230706	-30.67	2265	20230103	32.23	4320	-30.67	20230706	2265	32.23	20230103	4320	-30.67	20230706	2265	32.23	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
15	20231030	110804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3005	-5	5	-0.17	83091910	27711	10.65	3000	3030	2975	3910	2110	3010	2998.52	38.85	0	-19301	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	837	8.94	0.58	12	0.10	336.00	5157.00	4320	20230706	-30.44	2265	20230103	32.67	4320	-30.44	20230706	2265	32.67	20230103	4320	-30.44	20230706	2265	32.67	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
16	20231030	100802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3005	-5	5	-0.17	64515975	21503	8.27	3000	3030	2975	3910	2110	3010	3000.32	38.85	0	-16325	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	837	8.94	0.58	12	0.08	336.00	5157.00	4320	20230706	-30.44	2265	20230103	32.67	4320	-30.44	20230706	2265	32.67	20230103	4320	-30.44	20230706	2265	32.67	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
17	20231030	090800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	-20	5	-0.66	29338135	9748	3.75	3000	3030	2990	3910	2110	3010	3009.66	38.85	0	-8835	3140	3075	2995	2930	2850	3107	2962	28	900	100	2040	5	1	27841064	832	8.90	0.58	12	0.04	336.00	5157.00	4320	20230706	-30.79	2265	20230103	32.01	4320	-30.79	20230706	2265	32.01	20230103	4320	-30.79	20230706	2265	32.01	20230103	5.84	N	123410	100	27 억		10816153	N	N	0	N	00	N
18	20231027	160729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3010	80	2	2.73	781619705	260074	78.68	2925	3060	2915	3805	2055	2930	3005.49	38.69	0	41441	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	838	8.96	0.58	12	0.93	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
19	20231027	150801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	90	2	3.07	724744150	241179	72.96	2925	3060	2915	3805	2055	2930	3005.29	38.69	0	39094	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	841	8.99	0.59	12	0.87	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
20	20231027	140800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	90	2	3.07	561598435	186919	56.55	2925	3060	2915	3805	2055	2930	3004.86	38.69	0	22362	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	841	8.99	0.59	12	0.67	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
21	20231027	130751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3015	85	2	2.90	467724655	155811	47.14	2925	3060	2915	3805	2055	2930	3002.29	38.69	0	20203	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	839	8.97	0.58	12	0.56	336.00	5157.00	4320	20230706	-30.21	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4320	-30.21	20230706	2265	33.11	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
22	20231027	120803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	105	2	3.58	378992495	126338	38.22	2925	3060	2915	3805	2055	2930	3000.33	38.69	0	27878	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	845	9.03	0.59	12	0.45	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
23	20231027	110809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	90	2	3.07	235592610	79165	23.95	2925	3030	2915	3805	2055	2930	2976.50	38.69	0	22514	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	841	8.99	0.59	12	0.28	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
24	20231027	100759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	50	2	1.71	117125580	39725	12.02	2925	2985	2915	3805	2055	2930	2948.84	38.69	0	-1608	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	830	8.87	0.58	12	0.14	336.00	5157.00	4320	20230706	-31.02	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4320	-31.02	20230706	2265	31.57	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
25	20231027	090757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	5	2	0.17	18675865	6372	1.93	2925	2945	2920	3805	2055	2930	2931.08	38.69	0	1215	3143	3036	2953	2846	2763	2995	2805	28	875	100	1990	5	1	27841064	817	8.74	0.57	12	0.02	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.75	N	123410	100	27 억		10772718	N	N	0	N	00	N
26	20231026	160748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-90	5	-2.98	966709425	329757	163.97	3005	3060	2870	3925	2115	3020	2931.58	38.65	0	9438	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	816	8.72	0.57	12	1.18	336.00	5157.00	4320	20230706	-32.18	2265	20230103	29.36	4320	-32.18	20230706	2265	29.36	20230103	4320	-32.18	20230706	2265	29.36	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
27	20231026	150748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	-95	5	-3.15	943589950	321863	160.05	3005	3060	2870	3925	2115	3020	2931.65	38.65	0	11095	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	814	8.71	0.57	12	1.16	336.00	5157.00	4320	20230706	-32.29	2265	20230103	29.14	4320	-32.29	20230706	2265	29.14	20230103	4320	-32.29	20230706	2265	29.14	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
28	20231026	140750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-120	5	-3.97	846209020	288316	143.36	3005	3060	2870	3925	2115	3020	2935.01	38.65	0	-6979	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	807	8.63	0.56	12	1.04	336.00	5157.00	4320	20230706	-32.87	2265	20230103	28.04	4320	-32.87	20230706	2265	28.04	20230103	4320	-32.87	20230706	2265	28.04	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
29	20231026	130749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	-95	5	-3.15	648251250	219791	109.29	3005	3060	2880	3925	2115	3020	2949.40	38.65	0	-17899	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	814	8.71	0.57	12	0.79	336.00	5157.00	4320	20230706	-32.29	2265	20230103	29.14	4320	-32.29	20230706	2265	29.14	20230103	4320	-32.29	20230706	2265	29.14	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
30	20231026	120745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	-100	5	-3.31	427832630	144231	71.72	3005	3060	2880	3925	2115	3020	2966.30	38.65	0	-29107	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	813	8.69	0.57	12	0.52	336.00	5157.00	4320	20230706	-32.41	2265	20230103	28.92	4320	-32.41	20230706	2265	28.92	20230103	4320	-32.41	20230706	2265	28.92	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
31	20231026	110755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	-65	5	-2.15	357598340	120301	59.82	3005	3060	2880	3925	2115	3020	2972.53	38.65	0	-21999	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	823	8.79	0.57	12	0.43	336.00	5157.00	4320	20230706	-31.60	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4320	-31.60	20230706	2265	30.46	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
32	20231026	100752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2975	-45	5	-1.49	275742265	92661	46.08	3005	3060	2880	3925	2115	3020	2975.82	38.65	0	-29498	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	828	8.85	0.58	12	0.33	336.00	5157.00	4320	20230706	-31.13	2265	20230103	31.35	4320	-31.13	20230706	2265	31.35	20230103	4320	-31.13	20230706	2265	31.35	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
33	20231026	090749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	-75	5	-2.48	52449500	17890	8.90	3005	3005	2880	3925	2115	3020	2931.78	38.65	0	5379	3136	3077	3006	2947	2876	3107	2977	28	905	100	2050	5	1	27841064	820	8.76	0.57	12	0.06	336.00	5157.00	4320	20230706	-31.83	2265	20230103	30.02	4320	-31.83	20230706	2265	30.02	20230103	4320	-31.83	20230706	2265	30.02	20230103	5.72	N	123410	100	27 억		10759747	N	N	0	N	00	N
34	20231025	160752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	75	2	2.55	607389885	200977	100.90	2945	3065	2935	3825	2065	2945	3022.54	38.50	0	39061	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	841	8.99	0.59	12	0.72	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
35	20231025	150751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	85	2	2.89	586785180	194164	97.48	2945	3065	2935	3825	2065	2945	3022.48	38.50	0	41799	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	844	9.02	0.59	12	0.70	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
36	20231025	140746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	85	2	2.89	524293840	173565	87.13	2945	3065	2935	3825	2065	2945	3021.14	38.50	0	36390	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	844	9.02	0.59	12	0.62	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
37	20231025	130747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	85	2	2.89	492251070	162973	81.82	2945	3065	2935	3825	2065	2945	3020.87	38.50	0	36837	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	844	9.02	0.59	12	0.59	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
38	20231025	120747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	105	2	3.57	446348430	147828	74.21	2945	3065	2935	3825	2065	2945	3019.84	38.50	0	35516	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	849	9.08	0.59	12	0.53	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
39	20231025	110749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3060	115	2	3.90	369255875	122571	61.53	2945	3065	2935	3825	2065	2945	3013.10	38.50	0	25771	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	852	9.11	0.59	12	0.44	336.00	5157.00	4320	20230706	-29.17	2265	20230103	35.10	4320	-29.17	20230706	2265	35.10	20230103	4320	-29.17	20230706	2265	35.10	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
40	20231025	100751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3000	55	2	1.87	146276175	49128	24.66	2945	3020	2935	3825	2065	2945	2978.07	38.50	0	5084	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	835	8.93	0.58	12	0.18	336.00	5157.00	4320	20230706	-30.56	2265	20230103	32.45	4320	-30.56	20230706	2265	32.45	20230103	4320	-30.56	20230706	2265	32.45	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
41	20231025	090745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-10	5	-0.34	18161500	6172	3.10	2945	2965	2935	3825	2065	2945	2942.14	38.50	0	-3519	3071	3007	2891	2827	2711	3040	2860	28	880	100	2000	5	1	27841064	817	8.74	0.57	12	0.02	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.74	N	123410	100	27 억		10719836	N	N	0	N	00	N
42	20231024	160731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	55	2	1.90	568644505	198259	193.72	2890	2955	2775	3755	2025	2890	2868.19	38.52	0	-51252	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	820	8.76	0.57	12	0.71	336.00	5157.00	4320	20230706	-31.83	2265	20230103	30.02	4320	-31.83	20230706	2265	30.02	20230103	4320	-31.83	20230706	2265	30.02	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
43	20231024	150743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	45	2	1.56	532819510	186086	181.82	2890	2955	2775	3755	2025	2890	2863.30	38.52	0	-50510	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	817	8.74	0.57	12	0.67	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
44	20231024	140729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	30	2	1.04	482918760	169076	165.20	2890	2935	2775	3755	2025	2890	2856.22	38.52	0	-50090	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	813	8.69	0.57	12	0.61	336.00	5157.00	4320	20230706	-32.41	2265	20230103	28.92	4320	-32.41	20230706	2265	28.92	20230103	4320	-32.41	20230706	2265	28.92	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
45	20231024	130735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-5	5	-0.17	378331495	133187	130.14	2890	2905	2775	3755	2025	2890	2840.60	38.52	0	-40836	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	803	8.59	0.56	12	0.48	336.00	5157.00	4320	20230706	-33.22	2265	20230103	27.37	4320	-33.22	20230706	2265	27.37	20230103	4320	-33.22	20230706	2265	27.37	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
46	20231024	120743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	-35	5	-1.21	327366045	115442	112.80	2890	2905	2775	3755	2025	2890	2835.76	38.52	0	-46116	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	795	8.50	0.55	12	0.41	336.00	5157.00	4320	20230706	-33.91	2265	20230103	26.05	4320	-33.91	20230706	2265	26.05	20230103	4320	-33.91	20230706	2265	26.05	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
47	20231024	110737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-45	5	-1.56	277039310	97807	95.57	2890	2905	2775	3755	2025	2890	2832.51	38.52	0	-41390	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	792	8.47	0.55	12	0.35	336.00	5157.00	4320	20230706	-34.14	2265	20230103	25.61	4320	-34.14	20230706	2265	25.61	20230103	4320	-34.14	20230706	2265	25.61	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
48	20231024	100730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-55	5	-1.90	152366320	53337	52.11	2890	2905	2810	3755	2025	2890	2856.67	38.52	0	-25435	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	789	8.44	0.55	12	0.19	336.00	5157.00	4320	20230706	-34.38	2265	20230103	25.17	4320	-34.38	20230706	2265	25.17	20230103	4320	-34.38	20230706	2265	25.17	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
49	20231024	090737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	10	2	0.35	9458615	3272	3.20	2890	2905	2885	3755	2025	2890	2890.77	38.52	0	-910	2950	2920	2880	2850	2810	2935	2865	28	865	100	1960	5	1	27841064	807	8.63	0.56	12	0.01	336.00	5157.00	4320	20230706	-32.87	2265	20230103	28.04	4320	-32.87	20230706	2265	28.04	20230103	4320	-32.87	20230706	2265	28.04	20230103	5.78	N	123410	100	27 억		10725223	N	N	0	N	00	N
50	20231023	160725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	20	2	0.70	290723785	100949	71.84	2870	2910	2840	3730	2010	2870	2879.92	38.51	0	2740	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	805	8.60	0.56	12	0.36	336.00	5157.00	4320	20230706	-33.10	2265	20230103	27.59	4320	-33.10	20230706	2265	27.59	20230103	4320	-33.10	20230706	2265	27.59	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
51	20231023	150731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	-5	5	-0.17	247326065	85903	61.13	2870	2910	2840	3730	2010	2870	2879.15	38.51	0	3322	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	798	8.53	0.56	12	0.31	336.00	5157.00	4320	20230706	-33.68	2265	20230103	26.49	4320	-33.68	20230706	2265	26.49	20230103	4320	-33.68	20230706	2265	26.49	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
52	20231023	140728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	10	2	0.35	218619640	75916	54.03	2870	2910	2840	3730	2010	2870	2879.77	38.51	0	2934	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	802	8.57	0.56	12	0.27	336.00	5157.00	4320	20230706	-33.33	2265	20230103	27.15	4320	-33.33	20230706	2265	27.15	20230103	4320	-33.33	20230706	2265	27.15	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
53	20231023	130734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	10	2	0.35	183734555	63801	45.40	2870	2910	2840	3730	2010	2870	2879.83	38.51	0	2327	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	802	8.57	0.56	12	0.23	336.00	5157.00	4320	20230706	-33.33	2265	20230103	27.15	4320	-33.33	20230706	2265	27.15	20230103	4320	-33.33	20230706	2265	27.15	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
54	20231023	120726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	25	2	0.87	176166150	61169	43.53	2870	2910	2840	3730	2010	2870	2880.01	38.51	0	1127	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	806	8.62	0.56	12	0.22	336.00	5157.00	4320	20230706	-32.99	2265	20230103	27.81	4320	-32.99	20230706	2265	27.81	20230103	4320	-32.99	20230706	2265	27.81	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
55	20231023	110724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	10	2	0.35	157666685	54756	38.97	2870	2910	2840	3730	2010	2870	2879.46	38.51	0	1704	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	802	8.57	0.56	12	0.20	336.00	5157.00	4320	20230706	-33.33	2265	20230103	27.15	4320	-33.33	20230706	2265	27.15	20230103	4320	-33.33	20230706	2265	27.15	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
56	20231023	100718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	20	2	0.70	80320130	27972	19.91	2870	2910	2840	3730	2010	2870	2871.45	38.51	0	374	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	805	8.60	0.56	12	0.10	336.00	5157.00	4320	20230706	-33.10	2265	20230103	27.59	4320	-33.10	20230706	2265	27.59	20230103	4320	-33.10	20230706	2265	27.59	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
57	20231023	090734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	-30	5	-1.05	13970955	4887	3.48	2870	2870	2840	3730	2010	2870	2858.50	38.51	0	-867	2946	2907	2856	2817	2766	2882	2792	28	860	100	1950	5	1	27841064	791	8.45	0.55	12	0.02	336.00	5157.00	4320	20230706	-34.26	2265	20230103	25.39	4320	-34.26	20230706	2265	25.39	20230103	4320	-34.26	20230706	2265	25.39	20230103	5.87	N	123410	100	27 억		10721359	N	N	0	N	00	N
58	20231020	160723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-30	5	-1.03	397406700	139419	53.91	2875	2895	2805	3770	2030	2900	2850.42	38.55	0	-12248	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	799	8.54	0.56	12	0.50	336.00	5157.00	4320	20230706	-33.56	2265	20230103	26.71	4320	-33.56	20230706	2265	26.71	20230103	4320	-33.56	20230706	2265	26.71	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
59	20231020	150723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	-45	5	-1.55	385786775	135357	52.34	2875	2895	2805	3770	2030	2900	2850.14	38.55	0	-11708	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	795	8.50	0.55	12	0.49	336.00	5157.00	4320	20230706	-33.91	2265	20230103	26.05	4320	-33.91	20230706	2265	26.05	20230103	4320	-33.91	20230706	2265	26.05	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
60	20231020	140727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-20	5	-0.69	354128715	124293	48.06	2875	2895	2805	3770	2030	2900	2849.14	38.55	0	-11305	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	802	8.57	0.56	12	0.45	336.00	5157.00	4320	20230706	-33.33	2265	20230103	27.15	4320	-33.33	20230706	2265	27.15	20230103	4320	-33.33	20230706	2265	27.15	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
61	20231020	130708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-40	5	-1.38	284485235	100110	38.71	2875	2890	2805	3770	2030	2900	2841.73	38.55	0	-15599	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	796	8.51	0.55	12	0.36	336.00	5157.00	4320	20230706	-33.80	2265	20230103	26.27	4320	-33.80	20230706	2265	26.27	20230103	4320	-33.80	20230706	2265	26.27	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
62	20231020	120719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-55	5	-1.90	258063720	90852	35.13	2875	2890	2805	3770	2030	2900	2840.48	38.55	0	-19201	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	792	8.47	0.55	12	0.33	336.00	5157.00	4320	20230706	-34.14	2265	20230103	25.61	4320	-34.14	20230706	2265	25.61	20230103	4320	-34.14	20230706	2265	25.61	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
63	20231020	110727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2825	-75	5	-2.59	223676830	78692	30.43	2875	2890	2805	3770	2030	2900	2842.43	38.55	0	-25154	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	787	8.41	0.55	12	0.28	336.00	5157.00	4320	20230706	-34.61	2265	20230103	24.72	4320	-34.61	20230706	2265	24.72	20230103	4320	-34.61	20230706	2265	24.72	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
64	20231020	100718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2830	-70	5	-2.41	156826665	55032	21.28	2875	2890	2820	3770	2030	2900	2849.74	38.55	0	-25367	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	788	8.42	0.55	12	0.20	336.00	5157.00	4320	20230706	-34.49	2265	20230103	24.94	4320	-34.49	20230706	2265	24.94	20230103	4320	-34.49	20230706	2265	24.94	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
65	20231020	090721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-40	5	-1.38	35458800	12326	4.77	2875	2890	2855	3770	2030	2900	2876.75	38.55	0	-7519	3120	3010	2955	2845	2790	2982	2817	28	870	100	1970	5	1	27841064	796	8.51	0.55	12	0.04	336.00	5157.00	4320	20230706	-33.80	2265	20230103	26.27	4320	-33.80	20230706	2265	26.27	20230103	4320	-33.80	20230706	2265	26.27	20230103	5.94	N	123410	100	27 억		10732384	N	N	0	N	00	N
66	20231019	160716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-175	5	-5.69	760615915	258152	236.58	3020	3065	2900	3995	2155	3075	2946.61	38.61	0	-17230	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	807	8.63	0.56	12	0.93	336.00	5157.00	4320	20230706	-32.87	2265	20230103	28.04	4320	-32.87	20230706	2265	28.04	20230103	4320	-32.87	20230706	2265	28.04	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
67	20231019	150711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-165	5	-5.37	720472945	244335	223.92	3020	3065	2900	3995	2155	3075	2948.71	38.61	0	-16011	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	810	8.66	0.56	12	0.88	336.00	5157.00	4320	20230706	-32.64	2265	20230103	28.48	4320	-32.64	20230706	2265	28.48	20230103	4320	-32.64	20230706	2265	28.48	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
68	20231019	140720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	-155	5	-5.04	647845915	219416	201.08	3020	3065	2915	3995	2155	3075	2952.59	38.61	0	-7774	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	813	8.69	0.57	12	0.79	336.00	5157.00	4320	20230706	-32.41	2265	20230103	28.92	4320	-32.41	20230706	2265	28.92	20230103	4320	-32.41	20230706	2265	28.92	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
69	20231019	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-140	5	-4.55	585510585	198103	181.55	3020	3065	2920	3995	2155	3075	2955.59	38.61	0	-1370	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	817	8.74	0.57	12	0.71	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
70	20231019	120718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-140	5	-4.55	488408560	164927	151.14	3020	3065	2930	3995	2155	3075	2961.36	38.61	0	1914	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	817	8.74	0.57	12	0.59	336.00	5157.00	4320	20230706	-32.06	2265	20230103	29.58	4320	-32.06	20230706	2265	29.58	20230103	4320	-32.06	20230706	2265	29.58	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
71	20231019	110715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-115	5	-3.74	378714845	127719	117.05	3020	3065	2940	3995	2155	3075	2965.22	38.61	0	9713	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	824	8.81	0.57	12	0.46	336.00	5157.00	4320	20230706	-31.48	2265	20230103	30.68	4320	-31.48	20230706	2265	30.68	20230103	4320	-31.48	20230706	2265	30.68	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
72	20231019	100709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	-110	5	-3.58	264970820	89250	81.79	3020	3065	2940	3995	2155	3075	2968.86	38.61	0	2960	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	825	8.82	0.57	12	0.32	336.00	5157.00	4320	20230706	-31.37	2265	20230103	30.91	4320	-31.37	20230706	2265	30.91	20230103	4320	-31.37	20230706	2265	30.91	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
73	20231019	090718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3015	-60	5	-1.95	32108310	10664	9.77	3020	3065	3000	3995	2155	3075	3010.91	38.61	0	-7247	3148	3111	3078	3041	3008	3130	3060	28	920	100	2090	5	1	27841064	839	8.97	0.58	12	0.04	336.00	5157.00	4320	20230706	-30.21	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4320	-30.21	20230706	2265	33.11	20230103	5.94	N	123410	100	27 억		10748050	N	N	0	N	00	N
74	20231018	160720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3075	5	2	0.16	334059495	108766	97.62	3045	3115	3045	3990	2150	3070	3071.36	38.55	0	16831	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	856	9.15	0.60	12	0.39	336.00	5157.00	4320	20230706	-28.82	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4320	-28.82	20230706	2265	35.76	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
75	20231018	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3075	5	2	0.16	306775790	99896	89.66	3045	3115	3045	3990	2150	3070	3070.95	38.55	0	17522	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	856	9.15	0.60	12	0.36	336.00	5157.00	4320	20230706	-28.82	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4320	-28.82	20230706	2265	35.76	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
76	20231018	140703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	-15	5	-0.49	262309225	85378	76.63	3045	3115	3045	3990	2150	3070	3072.33	38.55	0	18330	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	851	9.09	0.59	12	0.31	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
77	20231018	130701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3065	-5	5	-0.16	247136625	80421	72.18	3045	3115	3045	3990	2150	3070	3073.04	38.55	0	19823	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	853	9.12	0.59	12	0.29	336.00	5157.00	4320	20230706	-29.05	2265	20230103	35.32	4320	-29.05	20230706	2265	35.32	20230103	4320	-29.05	20230706	2265	35.32	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
78	20231018	120714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	-15	5	-0.49	227990525	74163	66.56	3045	3115	3045	3990	2150	3070	3074.18	38.55	0	22435	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	851	9.09	0.59	12	0.27	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
79	20231018	110707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3080	10	2	0.33	204520175	66492	59.68	3045	3115	3045	3990	2150	3070	3075.86	38.55	0	23867	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	858	9.17	0.60	12	0.24	336.00	5157.00	4320	20230706	-28.70	2265	20230103	35.98	4320	-28.70	20230706	2265	35.98	20230103	4320	-28.70	20230706	2265	35.98	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
80	20231018	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3060	-10	5	-0.33	167863365	54555	48.96	3045	3115	3045	3990	2150	3070	3076.96	38.55	0	23008	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	852	9.11	0.59	12	0.20	336.00	5157.00	4320	20230706	-29.17	2265	20230103	35.10	4320	-29.17	20230706	2265	35.10	20230103	4320	-29.17	20230706	2265	35.10	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
81	20231018	090704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3070	0	3	0.00	34201415	11198	10.05	3045	3070	3045	3990	2150	3070	3054.24	38.55	0	7560	3130	3100	3055	3025	2980	3115	3040	28	920	100	2080	5	1	27841064	855	9.14	0.60	12	0.04	336.00	5157.00	4320	20230706	-28.94	2265	20230103	35.54	4320	-28.94	20230706	2265	35.54	20230103	4320	-28.94	20230706	2265	35.54	20230103	5.90	N	123410	100	27 억		10732652	N	N	0	N	00	N
82	20231017	160708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3070	45	2	1.49	339519945	111235	86.90	3010	3085	3010	3930	2120	3025	3052.33	38.55	0	1852	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	855	9.14	0.60	12	0.40	336.00	5157.00	4320	20230706	-28.94	2265	20230103	35.54	4320	-28.94	20230706	2265	35.54	20230103	4320	-28.94	20230706	2265	35.54	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
83	20231017	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3065	40	2	1.32	316960220	103865	81.14	3010	3085	3010	3930	2120	3025	3051.96	38.55	0	2831	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	853	9.12	0.59	12	0.37	336.00	5157.00	4320	20230706	-29.05	2265	20230103	35.32	4320	-29.05	20230706	2265	35.32	20230103	4320	-29.05	20230706	2265	35.32	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
84	20231017	140713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3065	40	2	1.32	292947185	96019	75.01	3010	3085	3010	3930	2120	3025	3051.25	38.55	0	4753	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	853	9.12	0.59	12	0.34	336.00	5157.00	4320	20230706	-29.05	2265	20230103	35.32	4320	-29.05	20230706	2265	35.32	20230103	4320	-29.05	20230706	2265	35.32	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
85	20231017	130707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	25	2	0.83	232989720	76478	59.74	3010	3060	3010	3930	2120	3025	3046.83	38.55	0	8824	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	849	9.08	0.59	12	0.27	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
86	20231017	120711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3045	20	2	0.66	190871500	62682	48.97	3010	3060	3010	3930	2120	3025	3045.46	38.55	0	10906	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	848	9.06	0.59	12	0.23	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
87	20231017	110703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	30	2	0.99	164411245	53989	42.18	3010	3060	3010	3930	2120	3025	3045.73	38.55	0	11599	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	851	9.09	0.59	12	0.19	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
88	20231017	100658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	25	2	0.83	124873125	41029	32.05	3010	3060	3010	3930	2120	3025	3044.08	38.55	0	13523	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	849	9.08	0.59	12	0.15	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
89	20231017	090704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	15	2	0.50	35657230	11797	9.22	3010	3045	3010	3930	2120	3025	3022.30	38.55	0	5302	3121	3072	3026	2977	2931	3050	2955	28	905	100	2050	5	1	27841064	846	9.05	0.59	12	0.04	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	5.90	N	123410	100	27 억		10732252	N	N	0	N	00	N
90	20231016	160705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	-55	5	-1.79	314337785	104447	116.16	3075	3075	2980	4000	2160	3080	3009.19	38.67	0	-31517	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	842	9.00	0.59	12	0.38	336.00	5157.00	4320	20230706	-29.98	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4320	-29.98	20230706	2265	33.55	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
91	20231016	150705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2995	-85	5	-2.76	264293015	87871	97.72	3075	3075	2980	4000	2160	3080	3007.66	38.67	0	-26609	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	834	8.91	0.58	12	0.32	336.00	5157.00	4320	20230706	-30.67	2265	20230103	32.23	4320	-30.67	20230706	2265	32.23	20230103	4320	-30.67	20230706	2265	32.23	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
92	20231016	140705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	-90	5	-2.92	241974140	80405	89.42	3075	3075	2980	4000	2160	3080	3009.35	38.67	0	-25434	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	832	8.90	0.58	12	0.29	336.00	5157.00	4320	20230706	-30.79	2265	20230103	32.01	4320	-30.79	20230706	2265	32.01	20230103	4320	-30.79	20230706	2265	32.01	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
93	20231016	130701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	-100	5	-3.25	229038540	76083	84.61	3075	3075	2980	4000	2160	3080	3010.29	38.67	0	-22549	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	830	8.87	0.58	12	0.27	336.00	5157.00	4320	20230706	-31.02	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4320	-31.02	20230706	2265	31.57	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
94	20231016	120701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3000	-80	5	-2.60	178309280	59124	65.75	3075	3075	2995	4000	2160	3080	3015.75	38.67	0	-17167	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	835	8.93	0.58	12	0.21	336.00	5157.00	4320	20230706	-30.56	2265	20230103	32.45	4320	-30.56	20230706	2265	32.45	20230103	4320	-30.56	20230706	2265	32.45	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
95	20231016	110657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3010	-70	5	-2.27	138038220	45738	50.87	3075	3075	3000	4000	2160	3080	3017.89	38.67	0	-9250	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	838	8.96	0.58	12	0.16	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
96	20231016	100654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	-50	5	-1.62	112337130	37244	41.42	3075	3075	3000	4000	2160	3080	3016.08	38.67	0	-5393	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	844	9.02	0.59	12	0.13	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
97	20231016	090656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	-45	5	-1.46	25497915	8424	9.37	3075	3075	3000	4000	2160	3080	3026.19	38.67	0	-1644	3153	3116	3083	3046	3013	3100	3030	28	920	100	2090	5	1	27841064	845	9.03	0.59	12	0.03	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	6.06	N	123410	100	27 억		10765853	N	N	0	N	00	N
98	20231012	160716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3125	85	2	2.80	526165185	170317	153.13	3025	3125	3025	3950	2130	3040	3089.27	38.64	0	32991	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	870	9.30	0.61	12	0.61	336.00	5157.00	4320	20230706	-27.66	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4320	-27.66	20230706	2265	37.97	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
99	20231012	150701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3115	75	2	2.47	489451955	158531	142.53	3025	3120	3025	3950	2130	3040	3087.42	38.64	0	36875	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	867	9.27	0.60	12	0.57	336.00	5157.00	4320	20230706	-27.89	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4320	-27.89	20230706	2265	37.53	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
100	20231012	140700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3105	65	2	2.14	458205490	148449	133.47	3025	3120	3025	3950	2130	3040	3086.62	38.64	0	36625	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	864	9.24	0.60	12	0.53	336.00	5157.00	4320	20230706	-28.12	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4320	-28.12	20230706	2265	37.09	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
101	20231012	130700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	70	2	2.30	425628685	137974	124.05	3025	3120	3025	3950	2130	3040	3084.85	38.64	0	39490	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	866	9.26	0.60	12	0.50	336.00	5157.00	4320	20230706	-28.01	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4320	-28.01	20230706	2265	37.31	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
102	20231012	120708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3100	60	2	1.97	368285295	119556	107.49	3025	3120	3025	3950	2130	3040	3080.44	38.64	0	36008	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	863	9.23	0.60	12	0.43	336.00	5157.00	4320	20230706	-28.24	2265	20230103	36.87	4320	-28.24	20230706	2265	36.87	20230103	4320	-28.24	20230706	2265	36.87	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
103	20231012	110709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3115	75	2	2.47	306096675	99553	89.51	3025	3115	3025	3950	2130	3040	3074.71	38.64	0	36255	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	867	9.27	0.60	12	0.36	336.00	5157.00	4320	20230706	-27.89	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4320	-27.89	20230706	2265	37.53	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
104	20231012	100704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3075	35	2	1.15	194241525	63446	57.04	3025	3090	3025	3950	2130	3040	3061.53	38.64	0	19128	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	856	9.15	0.60	12	0.23	336.00	5157.00	4320	20230706	-28.82	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4320	-28.82	20230706	2265	35.76	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
105	20231012	090709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	0	3	0.00	32455420	10702	9.62	3025	3050	3025	3950	2130	3040	3032.65	38.64	0	6354	3100	3070	3035	3005	2970	3085	3020	28	910	100	2060	5	1	27841064	846	9.05	0.59	12	0.04	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	6.02	N	123410	100	27 억		10756566	N	N	0	N	00	N
106	20231011	160700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	45	2	1.50	338063125	111219	52.65	3000	3065	3000	3890	2100	2995	3039.67	38.64	0	-2143	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	846	9.05	0.59	12	0.40	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
107	20231011	150703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	40	2	1.34	310082490	102004	48.28	3000	3065	3000	3890	2100	2995	3039.96	38.64	0	1660	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	845	9.03	0.59	12	0.37	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
108	20231011	140706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	45	2	1.50	275613555	90606	42.89	3000	3065	3000	3890	2100	2995	3041.96	38.64	0	4462	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	846	9.05	0.59	12	0.33	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
109	20231011	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	55	2	1.84	231773715	76195	36.07	3000	3065	3000	3890	2100	2995	3041.93	38.64	0	11661	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	849	9.08	0.59	12	0.27	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
110	20231011	120711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	60	2	2.00	206294875	67836	32.11	3000	3065	3000	3890	2100	2995	3041.17	38.64	0	13101	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	851	9.09	0.59	12	0.24	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
111	20231011	110705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	55	2	1.84	166816890	54874	25.98	3000	3065	3000	3890	2100	2995	3040.10	38.64	0	14750	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	849	9.08	0.59	12	0.20	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
112	20231011	100701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	60	2	2.00	147701695	48606	23.01	3000	3065	3000	3890	2100	2995	3038.87	38.64	0	14891	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	851	9.09	0.59	12	0.17	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
113	20231011	090705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	55	2	1.84	59138205	19589	9.27	3000	3050	3000	3890	2100	2995	3019.11	38.64	0	2388	3131	3062	3006	2937	2881	3035	2910	28	895	100	2030	5	1	27841064	849	9.08	0.59	12	0.07	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	6.11	N	123410	100	27 억		10758709	N	N	0	N	00	N
114	20231010	160656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2995	-50	5	-1.64	632845405	210222	139.33	3050	3075	2950	3955	2135	3045	3010.37	38.87	0	-61361	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	834	8.91	0.58	12	0.76	336.00	5157.00	4320	20230706	-30.67	2265	20230103	32.23	4320	-30.67	20230706	2265	32.23	20230103	4320	-30.67	20230706	2265	32.23	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
115	20231010	150655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	-75	5	-2.46	591750080	196486	130.22	3050	3075	2950	3955	2135	3045	3011.67	38.87	0	-55097	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	827	8.84	0.58	12	0.71	336.00	5157.00	4320	20230706	-31.25	2265	20230103	31.13	4320	-31.25	20230706	2265	31.13	20230103	4320	-31.25	20230706	2265	31.13	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
116	20231010	140700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	-75	5	-2.46	499830555	165463	109.66	3050	3075	2970	3955	2135	3045	3020.80	38.87	0	-47986	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	827	8.84	0.58	12	0.59	336.00	5157.00	4320	20230706	-31.25	2265	20230103	31.13	4320	-31.25	20230706	2265	31.13	20230103	4320	-31.25	20230706	2265	31.13	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
117	20231010	130652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3000	-45	5	-1.48	399050050	131680	87.27	3050	3075	2985	3955	2135	3045	3030.45	38.87	0	-33173	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	835	8.93	0.58	12	0.47	336.00	5157.00	4320	20230706	-30.56	2265	20230103	32.45	4320	-30.56	20230706	2265	32.45	20230103	4320	-30.56	20230706	2265	32.45	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
118	20231010	120651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	-25	5	-0.82	301710350	99258	65.78	3050	3075	3020	3955	2135	3045	3039.66	38.87	0	-15735	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	841	8.99	0.59	12	0.36	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
119	20231010	110641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3050	5	2	0.16	212784140	69955	46.36	3050	3075	3025	3955	2135	3045	3041.73	38.87	0	8136	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	849	9.08	0.59	12	0.25	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
120	20231010	100646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3045	0	3	0.00	174282195	57310	37.98	3050	3075	3025	3955	2135	3045	3041.04	38.87	0	11354	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	848	9.06	0.59	12	0.21	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
121	20231010	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	-15	5	-0.49	43698845	14339	9.50	3050	3075	3030	3955	2135	3045	3047.55	38.87	0	-2678	3121	3082	3016	2977	2911	3102	2997	28	910	100	2070	5	1	27841064	844	9.02	0.59	12	0.05	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	6.46	N	123410	100	27 억		10820749	N	N	0	N	00	N
122	20231006	160649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3045	80	2	2.70	455912575	150677	69.13	2950	3055	2950	3850	2080	2965	3025.88	38.79	0	20909	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	848	9.06	0.59	12	0.54	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
123	20231006	150639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	60	2	2.02	393295220	130096	59.69	2950	3055	2950	3850	2080	2965	3023.25	38.79	0	23526	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	842	9.00	0.59	12	0.47	336.00	5157.00	4320	20230706	-29.98	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4320	-29.98	20230706	2265	33.55	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
124	20231006	140640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	75	2	2.53	342888270	113522	52.09	2950	3055	2950	3850	2080	2965	3020.60	38.79	0	27074	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	846	9.05	0.59	12	0.41	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
125	20231006	130632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	55	2	1.85	267262795	88660	40.68	2950	3040	2950	3850	2080	2965	3014.64	38.79	0	25049	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	841	8.99	0.59	12	0.32	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
126	20231006	120632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	55	2	1.85	222163035	73706	33.82	2950	3040	2950	3850	2080	2965	3014.38	38.79	0	27412	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	841	8.99	0.59	12	0.26	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
127	20231006	110626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	60	2	2.02	171680905	57008	26.16	2950	3040	2950	3850	2080	2965	3011.77	38.79	0	38694	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	842	9.00	0.59	12	0.20	336.00	5157.00	4320	20230706	-29.98	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4320	-29.98	20230706	2265	33.55	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
128	20231006	100631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	70	2	2.36	151978565	50507	23.17	2950	3040	2950	3850	2080	2965	3009.32	38.79	0	35008	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	845	9.03	0.59	12	0.18	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N
129	20231006	090627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	25	2	0.84	25305775	8527	3.91	2950	2995	2950	3850	2080	2965	2967.82	38.79	0	2274	3131	3047	3006	2922	2881	3027	2902	28	885	100	2010	5	1	27841064	832	8.90	0.58	12	0.03	336.00	5157.00	4320	20230706	-30.79	2265	20230103	32.01	4320	-30.79	20230706	2265	32.01	20230103	4320	-30.79	20230706	2265	32.01	20230103	6.51	N	123410	100	27 억		10799679	N	N	0	N	00	N