KissMeData/126640/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	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-18	5	-1.14	82492872	52761	193.51	1560	1584	1550	2040	1102	1573	1563.60	1.64	0	-18980	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	566	7.97	0.55	12	0.15	195.00	2849.00	2185	20230607	-28.83	1380	20230103	12.68	2185	-28.83	20230607	1380	12.68	20230103	2185	-28.83	20230607	1380	12.68	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
3	20231031	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-18	5	-1.14	77628832	49633	182.04	1560	1584	1550	2040	1102	1573	1564.05	1.64	0	-16276	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	566	7.97	0.55	12	0.14	195.00	2849.00	2185	20230607	-28.83	1380	20230103	12.68	2185	-28.83	20230607	1380	12.68	20230103	2185	-28.83	20230607	1380	12.68	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
4	20231031	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	-21	5	-1.34	74395195	47550	174.40	1560	1584	1552	2040	1102	1573	1564.56	1.64	0	-15663	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	565	7.96	0.54	12	0.13	195.00	2849.00	2185	20230607	-28.97	1380	20230103	12.46	2185	-28.97	20230607	1380	12.46	20230103	2185	-28.97	20230607	1380	12.46	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
5	20231031	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-10	5	-0.64	67252721	42956	157.55	1560	1584	1556	2040	1102	1573	1565.61	1.64	0	-15234	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	569	8.02	0.55	12	0.12	195.00	2849.00	2185	20230607	-28.47	1380	20230103	13.26	2185	-28.47	20230607	1380	13.26	20230103	2185	-28.47	20230607	1380	13.26	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
6	20231031	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-13	5	-0.83	55648836	35511	130.24	1560	1584	1557	2040	1102	1573	1567.08	1.64	0	-12030	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	567	8.00	0.55	12	0.10	195.00	2849.00	2185	20230607	-28.60	1380	20230103	13.04	2185	-28.60	20230607	1380	13.04	20230103	2185	-28.60	20230607	1380	13.04	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
7	20231031	110901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1562	-11	5	-0.70	47138499	30070	110.29	1560	1584	1557	2040	1102	1573	1567.62	1.64	0	-9414	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	568	8.01	0.55	12	0.08	195.00	2849.00	2185	20230607	-28.51	1380	20230103	13.19	2185	-28.51	20230607	1380	13.19	20230103	2185	-28.51	20230607	1380	13.19	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
8	20231031	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-7	5	-0.45	33137506	21113	77.44	1560	1584	1560	2040	1102	1573	1569.52	1.64	0	-9402	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	570	8.03	0.55	12	0.06	195.00	2849.00	2185	20230607	-28.33	1380	20230103	13.48	2185	-28.33	20230607	1380	13.48	20230103	2185	-28.33	20230607	1380	13.48	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
9	20231031	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	-5	5	-0.32	10394422	6651	24.39	1560	1573	1560	2040	1102	1573	1562.77	1.64	0	878	1603	1588	1561	1546	1519	1595	1553	36	467	100	1130	1	1	36373887	570	8.04	0.55	12	0.02	195.00	2849.00	2185	20230607	-28.24	1380	20230103	13.62	2185	-28.24	20230607	1380	13.62	20230103	2185	-28.24	20230607	1380	13.62	20230103	3.13	N	126640	100	36 억		597106	N	N	0	N	00	N
10	20231030	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	35	2	2.28	40739304	26119	42.04	1538	1576	1534	1999	1077	1538	1559.74	1.66	0	-6558	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	572	8.07	0.55	12	0.07	195.00	2849.00	2185	20230607	-28.01	1380	20230103	13.99	2185	-28.01	20230607	1380	13.99	20230103	2185	-28.01	20230607	1380	13.99	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
11	20231030	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	33	2	2.15	38407571	24636	39.65	1538	1576	1534	1999	1077	1538	1559.00	1.66	0	-6852	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	571	8.06	0.55	12	0.07	195.00	2849.00	2185	20230607	-28.10	1380	20230103	13.84	2185	-28.10	20230607	1380	13.84	20230103	2185	-28.10	20230607	1380	13.84	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
12	20231030	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	35	2	2.28	32982566	21182	34.09	1538	1576	1534	1999	1077	1538	1557.10	1.66	0	-6207	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	572	8.07	0.55	12	0.06	195.00	2849.00	2185	20230607	-28.01	1380	20230103	13.99	2185	-28.01	20230607	1380	13.99	20230103	2185	-28.01	20230607	1380	13.99	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
13	20231030	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	36	2	2.34	27284572	17562	28.27	1538	1574	1534	1999	1077	1538	1553.61	1.66	0	-4290	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	573	8.07	0.55	12	0.05	195.00	2849.00	2185	20230607	-27.96	1380	20230103	14.06	2185	-27.96	20230607	1380	14.06	20230103	2185	-27.96	20230607	1380	14.06	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
14	20231030	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	35	2	2.28	22969630	14816	23.85	1538	1573	1534	1999	1077	1538	1550.33	1.66	0	-3560	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	572	8.07	0.55	12	0.04	195.00	2849.00	2185	20230607	-28.01	1380	20230103	13.99	2185	-28.01	20230607	1380	13.99	20230103	2185	-28.01	20230607	1380	13.99	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
15	20231030	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	32	2	2.08	18761933	12135	19.53	1538	1571	1534	1999	1077	1538	1546.10	1.66	0	-2893	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	571	8.05	0.55	12	0.03	195.00	2849.00	2185	20230607	-28.15	1380	20230103	13.77	2185	-28.15	20230607	1380	13.77	20230103	2185	-28.15	20230607	1380	13.77	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
16	20231030	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	14	2	0.91	14046585	9114	14.67	1538	1555	1534	1999	1077	1538	1541.21	1.66	0	-2627	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	565	7.96	0.54	12	0.03	195.00	2849.00	2185	20230607	-28.97	1380	20230103	12.46	2185	-28.97	20230607	1380	12.46	20230103	2185	-28.97	20230607	1380	12.46	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
17	20231030	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1539	1	2	0.07	380044	247	0.40	1538	1541	1538	1999	1077	1538	1538.64	1.66	0	106	1572	1555	1534	1517	1496	1563	1525	36	461	100	1100	1	1	36373887	560	7.89	0.54	12	0.00	195.00	2849.00	2185	20230607	-29.57	1380	20230103	11.52	2185	-29.57	20230607	1380	11.52	20230103	2185	-29.57	20230607	1380	11.52	20230103	3.14	N	126640	100	36 억		604483	N	N	0	N	00	N
18	20231027	160733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1538	14	2	0.92	95346054	62132	56.14	1525	1551	1513	1981	1067	1524	1534.77	1.66	0	-328	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	559	7.89	0.54	12	0.17	195.00	2849.00	2185	20230607	-29.61	1380	20230103	11.45	2185	-29.61	20230607	1380	11.45	20230103	2185	-29.61	20230607	1380	11.45	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
19	20231027	150806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1546	22	2	1.44	87413210	56990	51.49	1525	1550	1513	1981	1067	1524	1534.03	1.66	0	-364	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	562	7.93	0.54	12	0.16	195.00	2849.00	2185	20230607	-29.24	1380	20230103	12.03	2185	-29.24	20230607	1380	12.03	20230103	2185	-29.24	20230607	1380	12.03	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
20	20231027	140804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1548	24	2	1.57	72846375	47584	42.99	1525	1548	1513	1981	1067	1524	1531.07	1.66	0	-1668	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	563	7.94	0.54	12	0.13	195.00	2849.00	2185	20230607	-29.15	1380	20230103	12.17	2185	-29.15	20230607	1380	12.17	20230103	2185	-29.15	20230607	1380	12.17	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
21	20231027	130755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1542	18	2	1.18	65233727	42647	38.53	1525	1547	1513	1981	1067	1524	1529.77	1.66	0	-1466	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	561	7.91	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.43	1380	20230103	11.74	2185	-29.43	20230607	1380	11.74	20230103	2185	-29.43	20230607	1380	11.74	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
22	20231027	120807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1547	23	2	1.51	57833720	37848	34.20	1525	1547	1513	1981	1067	1524	1528.18	1.66	0	-1435	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	563	7.93	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.20	1380	20230103	12.10	2185	-29.20	20230607	1380	12.10	20230103	2185	-29.20	20230607	1380	12.10	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
23	20231027	110813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1540	16	2	1.05	52973353	34699	31.35	1525	1540	1513	1981	1067	1524	1526.74	1.66	0	-1484	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	560	7.90	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.52	1380	20230103	11.59	2185	-29.52	20230607	1380	11.59	20230103	2185	-29.52	20230607	1380	11.59	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
24	20231027	100803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1525	1	2	0.07	26192659	17203	15.54	1525	1534	1513	1981	1067	1524	1522.46	1.66	0	-7907	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	555	7.82	0.54	12	0.05	195.00	2849.00	2185	20230607	-30.21	1380	20230103	10.51	2185	-30.21	20230607	1380	10.51	20230103	2185	-30.21	20230607	1380	10.51	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
25	20231027	090801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1526	2	2	0.13	3175197	2082	1.88	1525	1534	1525	1981	1067	1524	1526.32	1.66	0	1334	1579	1551	1531	1503	1483	1541	1493	36	457	100	1090	1	1	36373887	555	7.83	0.54	12	0.01	195.00	2849.00	2185	20230607	-30.16	1380	20230103	10.58	2185	-30.16	20230607	1380	10.58	20230103	2185	-30.16	20230607	1380	10.58	20230103	3.19	N	126640	100	36 억		604810	N	N	0	N	00	N
26	20231026	160752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1524	-43	5	-2.74	168983290	110673	165.67	1535	1559	1511	2035	1097	1567	1526.71	1.70	0	-13350	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	554	7.82	0.53	12	0.30	195.00	2849.00	2185	20230607	-30.25	1380	20230103	10.43	2185	-30.25	20230607	1380	10.43	20230103	2185	-30.25	20230607	1380	10.43	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
27	20231026	150752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1516	-51	5	-3.25	162921545	106682	159.70	1535	1559	1511	2035	1097	1567	1527.00	1.70	0	-13137	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	551	7.77	0.53	12	0.29	195.00	2849.00	2185	20230607	-30.62	1380	20230103	9.86	2185	-30.62	20230607	1380	9.86	20230103	2185	-30.62	20230607	1380	9.86	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
28	20231026	140754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1515	-52	5	-3.32	136811716	89439	133.88	1535	1559	1515	2035	1097	1567	1529.48	1.70	0	-6903	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	551	7.77	0.53	12	0.25	195.00	2849.00	2185	20230607	-30.66	1380	20230103	9.78	2185	-30.66	20230607	1380	9.78	20230103	2185	-30.66	20230607	1380	9.78	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
29	20231026	130753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1519	-48	5	-3.06	127906683	83571	125.10	1535	1559	1516	2035	1097	1567	1530.32	1.70	0	-3590	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	553	7.79	0.53	12	0.23	195.00	2849.00	2185	20230607	-30.48	1380	20230103	10.07	2185	-30.48	20230607	1380	10.07	20230103	2185	-30.48	20230607	1380	10.07	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
30	20231026	120749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1532	-35	5	-2.23	106035627	69170	103.54	1535	1559	1522	2035	1097	1567	1532.75	1.70	0	-3413	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	557	7.86	0.54	12	0.19	195.00	2849.00	2185	20230607	-29.89	1380	20230103	11.01	2185	-29.89	20230607	1380	11.01	20230103	2185	-29.89	20230607	1380	11.01	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
31	20231026	110759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1540	-27	5	-1.72	62697716	40846	61.14	1535	1559	1525	2035	1097	1567	1534.63	1.70	0	-3756	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	560	7.90	0.54	12	0.11	195.00	2849.00	2185	20230607	-29.52	1380	20230103	11.59	2185	-29.52	20230607	1380	11.59	20230103	2185	-29.52	20230607	1380	11.59	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
32	20231026	100756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1538	-29	5	-1.85	57245928	37305	55.84	1535	1559	1525	2035	1097	1567	1534.15	1.70	0	-2922	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	559	7.89	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.61	1380	20230103	11.45	2185	-29.61	20230607	1380	11.45	20230103	2185	-29.61	20230607	1380	11.45	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
33	20231026	090753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1533	-34	5	-2.17	9466035	6162	9.22	1535	1549	1528	2035	1097	1567	1533.81	1.70	0	-986	1599	1583	1558	1542	1517	1591	1550	36	468	100	1120	1	1	36373887	558	7.86	0.54	12	0.02	195.00	2849.00	2185	20230607	-29.84	1380	20230103	11.09	2185	-29.84	20230607	1380	11.09	20230103	2185	-29.84	20230607	1380	11.09	20230103	3.20	N	126640	100	36 억		618781	N	N	0	N	00	N
34	20231025	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	35	2	2.28	103951552	66705	132.84	1533	1574	1533	1991	1073	1532	1558.38	1.67	0	9562	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	570	8.04	0.55	12	0.18	195.00	2849.00	2185	20230607	-28.28	1380	20230103	13.55	2185	-28.28	20230607	1380	13.55	20230103	2185	-28.28	20230607	1380	13.55	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
35	20231025	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	35	2	2.28	96922877	62217	123.90	1533	1574	1533	1991	1073	1532	1557.82	1.67	0	9363	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	570	8.04	0.55	12	0.17	195.00	2849.00	2185	20230607	-28.28	1380	20230103	13.55	2185	-28.28	20230607	1380	13.55	20230103	2185	-28.28	20230607	1380	13.55	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
36	20231025	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	40	2	2.61	89073675	57215	113.94	1533	1574	1533	1991	1073	1532	1556.82	1.67	0	8786	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	572	8.06	0.55	12	0.16	195.00	2849.00	2185	20230607	-28.05	1380	20230103	13.91	2185	-28.05	20230607	1380	13.91	20230103	2185	-28.05	20230607	1380	13.91	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
37	20231025	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	32	2	2.09	69186034	44508	88.64	1533	1574	1533	1991	1073	1532	1554.46	1.67	0	8445	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	569	8.02	0.55	12	0.12	195.00	2849.00	2185	20230607	-28.42	1380	20230103	13.33	2185	-28.42	20230607	1380	13.33	20230103	2185	-28.42	20230607	1380	13.33	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
38	20231025	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	36	2	2.35	68723475	44212	88.05	1533	1574	1533	1991	1073	1532	1554.41	1.67	0	8445	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	570	8.04	0.55	12	0.12	195.00	2849.00	2185	20230607	-28.24	1380	20230103	13.62	2185	-28.24	20230607	1380	13.62	20230103	2185	-28.24	20230607	1380	13.62	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
39	20231025	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	38	2	2.48	64992480	41833	83.31	1533	1574	1533	1991	1073	1532	1553.62	1.67	0	8196	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	571	8.05	0.55	12	0.12	195.00	2849.00	2185	20230607	-28.15	1380	20230103	13.77	2185	-28.15	20230607	1380	13.77	20230103	2185	-28.15	20230607	1380	13.77	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
40	20231025	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	23	2	1.50	33586398	21716	43.25	1533	1555	1533	1991	1073	1532	1546.62	1.67	0	3814	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	566	7.97	0.55	12	0.06	195.00	2849.00	2185	20230607	-28.83	1380	20230103	12.68	2185	-28.83	20230607	1380	12.68	20230103	2185	-28.83	20230607	1380	12.68	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
41	20231025	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	17	2	1.11	2991762	1945	3.87	1533	1550	1533	1991	1073	1532	1538.18	1.67	0	223	1574	1552	1534	1512	1494	1564	1524	36	459	100	1100	1	1	36373887	563	7.94	0.54	12	0.01	195.00	2849.00	2185	20230607	-29.11	1380	20230103	12.25	2185	-29.11	20230607	1380	12.25	20230103	2185	-29.11	20230607	1380	12.25	20230103	3.20	N	126640	100	36 억		609042	N	N	0	N	00	N
42	20231024	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-3	5	-0.20	75418894	49352	77.83	1522	1556	1516	1995	1075	1535	1528.13	1.68	0	-2174	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	557	7.86	0.54	12	0.14	195.00	2849.00	2185	20230607	-29.89	1380	20230103	11.01	2185	-29.89	20230607	1380	11.01	20230103	2185	-29.89	20230607	1380	11.01	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
43	20231024	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	18	2	1.17	70656268	46264	72.96	1522	1553	1516	1995	1075	1535	1527.18	1.68	0	-2251	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	565	7.96	0.55	12	0.13	195.00	2849.00	2185	20230607	-28.92	1380	20230103	12.54	2185	-28.92	20230607	1380	12.54	20230103	2185	-28.92	20230607	1380	12.54	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
44	20231024	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	3	2	0.20	65743000	43085	67.94	1522	1545	1516	1995	1075	1535	1525.81	1.68	0	-2352	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	559	7.89	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.61	1380	20230103	11.45	2185	-29.61	20230607	1380	11.45	20230103	2185	-29.61	20230607	1380	11.45	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
45	20231024	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	0	3	0.00	58159259	38146	60.16	1522	1545	1516	1995	1075	1535	1524.55	1.68	0	-4694	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	558	7.87	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.75	1380	20230103	11.23	2185	-29.75	20230607	1380	11.23	20230103	2185	-29.75	20230607	1380	11.23	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
46	20231024	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-8	5	-0.52	55667783	36522	57.59	1522	1545	1516	1995	1075	1535	1524.12	1.68	0	-4604	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	555	7.83	0.54	12	0.10	195.00	2849.00	2185	20230607	-30.11	1380	20230103	10.65	2185	-30.11	20230607	1380	10.65	20230103	2185	-30.11	20230607	1380	10.65	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
47	20231024	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1518	-17	5	-1.11	45585814	29893	47.14	1522	1545	1516	1995	1075	1535	1524.84	1.68	0	-6836	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	552	7.78	0.53	12	0.08	195.00	2849.00	2185	20230607	-30.53	1380	20230103	10.00	2185	-30.53	20230607	1380	10.00	20230103	2185	-30.53	20230607	1380	10.00	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
48	20231024	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	-5	5	-0.33	17505204	11444	18.05	1522	1545	1522	1995	1075	1535	1529.46	1.68	0	-1404	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	557	7.85	0.54	12	0.03	195.00	2849.00	2185	20230607	-29.98	1380	20230103	10.87	2185	-29.98	20230607	1380	10.87	20230103	2185	-29.98	20230607	1380	10.87	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
49	20231024	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	-6	5	-0.39	5585827	3664	5.78	1522	1545	1522	1995	1075	1535	1523.35	1.68	0	315	1583	1558	1539	1514	1495	1557	1513	36	460	100	1100	1	1	36373887	556	7.84	0.54	12	0.01	195.00	2849.00	2185	20230607	-30.02	1380	20230103	10.80	2185	-30.02	20230607	1380	10.80	20230103	2185	-30.02	20230607	1380	10.80	20230103	3.21	N	126640	100	36 억		611392	N	N	0	N	00	N
50	20231023	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	0	3	0.00	97269965	63389	62.82	1535	1564	1520	1995	1075	1535	1534.49	1.70	0	-5069	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	558	7.87	0.54	12	0.17	195.00	2849.00	2185	20230607	-29.75	1380	20230103	11.23	2185	-29.75	20230607	1380	11.23	20230103	2185	-29.75	20230607	1380	11.23	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
51	20231023	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	1	2	0.07	85594049	55792	55.29	1535	1564	1520	1995	1075	1535	1534.16	1.70	0	-5686	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	559	7.88	0.54	12	0.15	195.00	2849.00	2185	20230607	-29.70	1380	20230103	11.30	2185	-29.70	20230607	1380	11.30	20230103	2185	-29.70	20230607	1380	11.30	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
52	20231023	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1539	4	2	0.26	73047734	47600	47.17	1535	1564	1520	1995	1075	1535	1534.62	1.70	0	-4714	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	560	7.89	0.54	12	0.13	195.00	2849.00	2185	20230607	-29.57	1380	20230103	11.52	2185	-29.57	20230607	1380	11.52	20230103	2185	-29.57	20230607	1380	11.52	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
53	20231023	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1531	-4	5	-0.26	41058413	26717	26.48	1535	1564	1520	1995	1075	1535	1536.79	1.70	0	-2293	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	557	7.85	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.93	1380	20230103	10.94	2185	-29.93	20230607	1380	10.94	20230103	2185	-29.93	20230607	1380	10.94	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
54	20231023	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	2	2	0.13	35165510	22869	22.66	1535	1564	1520	1995	1075	1535	1537.69	1.70	0	-2278	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	559	7.88	0.54	12	0.06	195.00	2849.00	2185	20230607	-29.66	1380	20230103	11.38	2185	-29.66	20230607	1380	11.38	20230103	2185	-29.66	20230607	1380	11.38	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
55	20231023	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	5	2	0.33	25310480	16449	16.30	1535	1564	1520	1995	1075	1535	1538.72	1.70	0	-1857	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	560	7.90	0.54	12	0.05	195.00	2849.00	2185	20230607	-29.52	1380	20230103	11.59	2185	-29.52	20230607	1380	11.59	20230103	2185	-29.52	20230607	1380	11.59	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
56	20231023	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	10	2	0.65	18572821	12073	11.96	1535	1564	1520	1995	1075	1535	1538.38	1.70	0	-1913	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	562	7.92	0.54	12	0.03	195.00	2849.00	2185	20230607	-29.29	1380	20230103	11.96	2185	-29.29	20230607	1380	11.96	20230103	2185	-29.29	20230607	1380	11.96	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
57	20231023	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1562	27	2	1.76	12800290	8336	8.26	1535	1564	1520	1995	1075	1535	1535.54	1.70	0	-249	1624	1579	1550	1505	1476	1565	1491	36	460	100	1100	1	1	36373887	568	8.01	0.55	12	0.02	195.00	2849.00	2185	20230607	-28.51	1380	20230103	13.19	2185	-28.51	20230607	1380	13.19	20230103	2185	-28.51	20230607	1380	13.19	20230103	3.30	N	126640	100	36 억		617110	N	N	0	N	00	N
58	20231020	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-65	5	-4.06	156093583	100861	92.51	1595	1595	1521	2080	1120	1600	1547.74	1.74	0	-13931	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	558	7.87	0.54	12	0.28	195.00	2849.00	2185	20230607	-29.75	1380	20230103	11.23	2185	-29.75	20230607	1380	11.23	20230103	2185	-29.75	20230607	1380	11.23	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
59	20231020	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-39	5	-2.44	147308483	95169	87.29	1595	1595	1521	2080	1120	1600	1547.86	1.74	0	-12554	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	568	8.01	0.55	12	0.26	195.00	2849.00	2185	20230607	-28.56	1380	20230103	13.12	2185	-28.56	20230607	1380	13.12	20230103	2185	-28.56	20230607	1380	13.12	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
60	20231020	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	-36	5	-2.25	139484486	90141	82.67	1595	1595	1521	2080	1120	1600	1547.40	1.74	0	-11674	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	569	8.02	0.55	12	0.25	195.00	2849.00	2185	20230607	-28.42	1380	20230103	13.33	2185	-28.42	20230607	1380	13.33	20230103	2185	-28.42	20230607	1380	13.33	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
61	20231020	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-37	5	-2.31	137823954	89079	81.70	1595	1595	1521	2080	1120	1600	1547.21	1.74	0	-11332	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	569	8.02	0.55	12	0.24	195.00	2849.00	2185	20230607	-28.47	1380	20230103	13.26	2185	-28.47	20230607	1380	13.26	20230103	2185	-28.47	20230607	1380	13.26	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
62	20231020	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-57	5	-3.56	129630778	83794	76.85	1595	1595	1521	2080	1120	1600	1547.02	1.74	0	-10550	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	561	7.91	0.54	12	0.23	195.00	2849.00	2185	20230607	-29.38	1380	20230103	11.81	2185	-29.38	20230607	1380	11.81	20230103	2185	-29.38	20230607	1380	11.81	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
63	20231020	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-68	5	-4.25	117820404	76092	69.79	1595	1595	1521	2080	1120	1600	1548.39	1.74	0	-10275	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	557	7.86	0.54	12	0.21	195.00	2849.00	2185	20230607	-29.89	1380	20230103	11.01	2185	-29.89	20230607	1380	11.01	20230103	2185	-29.89	20230607	1380	11.01	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
64	20231020	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	-42	5	-2.62	41685008	26707	24.49	1595	1595	1550	2080	1120	1600	1560.83	1.74	0	-18737	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	567	7.99	0.55	12	0.07	195.00	2849.00	2185	20230607	-28.70	1380	20230103	12.90	2185	-28.70	20230607	1380	12.90	20230103	2185	-28.70	20230607	1380	12.90	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
65	20231020	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	-28	5	-1.75	4927851	3133	2.87	1595	1595	1571	2080	1120	1600	1572.89	1.74	0	-1728	1632	1615	1590	1573	1548	1621	1579	36	480	100	1150	1	1	36373887	572	8.06	0.55	12	0.01	195.00	2849.00	2185	20230607	-28.05	1380	20230103	13.91	2185	-28.05	20230607	1380	13.91	20230103	2185	-28.05	20230607	1380	13.91	20230103	3.29	N	126640	100	36 억		632031	N	N	0	N	00	N
66	20231019	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-9	5	-0.56	171896664	109021	244.16	1600	1607	1565	2090	1127	1609	1576.73	1.82	0	-26506	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	582	8.21	0.56	12	0.30	195.00	2849.00	2185	20230607	-26.77	1340	20221017	19.40	2185	-26.77	20230607	1380	15.94	20230103	2185	-26.77	20230607	1380	15.94	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
67	20231019	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-35	5	-2.18	147232291	93386	209.14	1600	1607	1567	2090	1127	1609	1576.60	1.82	0	-25389	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	573	8.07	0.55	12	0.26	195.00	2849.00	2185	20230607	-27.96	1340	20221017	17.46	2185	-27.96	20230607	1380	14.06	20230103	2185	-27.96	20230607	1380	14.06	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
68	20231019	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-38	5	-2.36	143284176	90876	203.52	1600	1607	1567	2090	1127	1609	1576.70	1.82	0	-24468	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	571	8.06	0.55	12	0.25	195.00	2849.00	2185	20230607	-28.10	1340	20221017	17.24	2185	-28.10	20230607	1380	13.84	20230103	2185	-28.10	20230607	1380	13.84	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
69	20231019	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-36	5	-2.24	137554541	87223	195.34	1600	1607	1567	2090	1127	1609	1577.04	1.82	0	-24368	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	572	8.07	0.55	12	0.24	195.00	2849.00	2185	20230607	-28.01	1340	20221017	17.39	2185	-28.01	20230607	1380	13.99	20230103	2185	-28.01	20230607	1380	13.99	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
70	20231019	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-33	5	-2.05	95784566	60648	135.82	1600	1607	1576	2090	1127	1609	1579.35	1.82	0	-13577	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	573	8.08	0.55	12	0.17	195.00	2849.00	2185	20230607	-27.87	1340	20221017	17.61	2185	-27.87	20230607	1380	14.20	20230103	2185	-27.87	20230607	1380	14.20	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
71	20231019	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-31	5	-1.93	51111450	32330	72.40	1600	1607	1576	2090	1127	1609	1580.93	1.82	0	-8946	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	574	8.09	0.55	12	0.09	195.00	2849.00	2185	20230607	-27.78	1340	20221017	17.76	2185	-27.78	20230607	1380	14.35	20230103	2185	-27.78	20230607	1380	14.35	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
72	20231019	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	-2	5	-0.12	47806797	30242	67.73	1600	1607	1576	2090	1127	1609	1580.81	1.82	0	-7046	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	585	8.24	0.56	12	0.08	195.00	2849.00	2185	20230607	-26.45	1340	20221017	19.93	2185	-26.45	20230607	1380	16.45	20230103	2185	-26.45	20230607	1380	16.45	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
73	20231019	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-17	5	-1.06	5407192	3392	7.60	1600	1607	1592	2090	1127	1609	1594.10	1.82	0	-3346	1677	1642	1619	1584	1561	1660	1602	36	481	100	1150	1	1	36373887	579	8.16	0.56	12	0.01	195.00	2849.00	2185	20230607	-27.14	1340	20221017	18.81	2185	-27.14	20230607	1380	15.36	20230103	2185	-27.14	20230607	1380	15.36	20230103	3.29	N	126640	100	36 억		661669	N	N	0	N	00	N
74	20231018	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	4	2	0.25	71510409	44510	84.70	1605	1654	1596	2085	1124	1605	1606.63	1.85	0	-10352	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	585	8.25	0.56	12	0.12	195.00	2849.00	2185	20230607	-26.36	1320	20221014	21.89	2185	-26.36	20230607	1380	16.59	20230103	2185	-26.36	20230607	1380	16.59	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
75	20231018	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-4	5	-0.25	65802352	40958	77.94	1605	1654	1596	2085	1124	1605	1606.59	1.85	0	-10088	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	582	8.21	0.56	12	0.11	195.00	2849.00	2185	20230607	-26.73	1320	20221014	21.29	2185	-26.73	20230607	1380	16.01	20230103	2185	-26.73	20230607	1380	16.01	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
76	20231018	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	3	2	0.19	53271629	33124	63.03	1605	1654	1596	2085	1124	1605	1608.28	1.85	0	-9404	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	585	8.25	0.56	12	0.09	195.00	2849.00	2185	20230607	-26.41	1320	20221014	21.82	2185	-26.41	20230607	1380	16.52	20230103	2185	-26.41	20230607	1380	16.52	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
77	20231018	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-3	5	-0.19	46734994	29048	55.28	1605	1654	1596	2085	1124	1605	1608.93	1.85	0	-8317	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	583	8.22	0.56	12	0.08	195.00	2849.00	2185	20230607	-26.68	1320	20221014	21.36	2185	-26.68	20230607	1380	16.09	20230103	2185	-26.68	20230607	1380	16.09	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
78	20231018	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	4	2	0.25	40513951	25175	47.91	1605	1654	1596	2085	1124	1605	1609.34	1.85	0	-7131	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	585	8.25	0.56	12	0.07	195.00	2849.00	2185	20230607	-26.36	1320	20221014	21.89	2185	-26.36	20230607	1380	16.59	20230103	2185	-26.36	20230607	1380	16.59	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
79	20231018	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	1	2	0.06	34627245	21506	40.92	1605	1654	1596	2085	1124	1605	1610.19	1.85	0	-6350	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	584	8.24	0.56	12	0.06	195.00	2849.00	2185	20230607	-26.50	1320	20221014	21.67	2185	-26.50	20230607	1380	16.38	20230103	2185	-26.50	20230607	1380	16.38	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
80	20231018	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-5	5	-0.31	21673213	13454	25.60	1605	1654	1596	2085	1124	1605	1611.05	1.85	0	-4532	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	582	8.21	0.56	12	0.04	195.00	2849.00	2185	20230607	-26.77	1320	20221014	21.21	2185	-26.77	20230607	1380	15.94	20230103	2185	-26.77	20230607	1380	15.94	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
81	20231018	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	5	2	0.31	6068891	3750	7.14	1605	1654	1596	2085	1124	1605	1619.53	1.85	0	-1008	1630	1617	1599	1586	1568	1624	1593	36	480	100	1150	1	1	36373887	586	8.26	0.57	12	0.01	195.00	2849.00	2185	20230607	-26.32	1320	20221014	21.97	2185	-26.32	20230607	1380	16.67	20230103	2185	-26.32	20230607	1380	16.67	20230103	3.28	N	126640	100	36 억		672021	N	N	0	N	00	N
82	20231017	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	-1	5	-0.06	84131113	52549	80.10	1596	1612	1581	2085	1125	1606	1601.00	1.86	0	-4664	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	584	8.23	0.56	12	0.14	195.00	2849.00	2185	20230607	-26.54	1295	20221013	23.94	2185	-26.54	20230607	1380	16.30	20230103	2185	-26.54	20230607	1340	19.78	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
83	20231017	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-6	5	-0.37	78365000	48956	74.62	1596	1612	1581	2085	1125	1606	1600.72	1.86	0	-4258	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	582	8.21	0.56	12	0.13	195.00	2849.00	2185	20230607	-26.77	1295	20221013	23.55	2185	-26.77	20230607	1380	15.94	20230103	2185	-26.77	20230607	1340	19.40	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
84	20231017	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-11	5	-0.68	72997218	45609	69.52	1596	1612	1581	2085	1125	1606	1600.50	1.86	0	-1846	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	580	8.18	0.56	12	0.13	195.00	2849.00	2185	20230607	-27.00	1295	20221013	23.17	2185	-27.00	20230607	1380	15.58	20230103	2185	-27.00	20230607	1340	19.03	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
85	20231017	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	0	3	0.00	54896481	34309	52.30	1596	1612	1581	2085	1125	1606	1600.06	1.86	0	-450	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	584	8.24	0.56	12	0.09	195.00	2849.00	2185	20230607	-26.50	1295	20221013	24.02	2185	-26.50	20230607	1380	16.38	20230103	2185	-26.50	20230607	1340	19.85	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
86	20231017	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	-2	5	-0.12	49141032	30726	46.83	1596	1610	1581	2085	1125	1606	1599.33	1.86	0	-15	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	583	8.23	0.56	12	0.08	195.00	2849.00	2185	20230607	-26.59	1295	20221013	23.86	2185	-26.59	20230607	1380	16.23	20230103	2185	-26.59	20230607	1340	19.70	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
87	20231017	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	4	2	0.25	46496130	29081	44.33	1596	1610	1581	2085	1125	1606	1598.85	1.86	0	68	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	586	8.26	0.57	12	0.08	195.00	2849.00	2185	20230607	-26.32	1295	20221013	24.32	2185	-26.32	20230607	1380	16.67	20230103	2185	-26.32	20230607	1340	20.15	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
88	20231017	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-7	5	-0.44	17798072	11138	16.98	1596	1606	1581	2085	1125	1606	1597.96	1.86	0	1019	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	582	8.20	0.56	12	0.03	195.00	2849.00	2185	20230607	-26.82	1295	20221013	23.47	2185	-26.82	20230607	1380	15.87	20230103	2185	-26.82	20230607	1340	19.33	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
89	20231017	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	-2	5	-0.12	6911273	4334	6.61	1596	1606	1581	2085	1125	1606	1594.66	1.86	0	1067	1629	1617	1594	1582	1559	1623	1588	36	479	100	1150	1	1	36373887	583	8.23	0.56	12	0.01	195.00	2849.00	2185	20230607	-26.59	1295	20221013	23.86	2185	-26.59	20230607	1380	16.23	20230103	2185	-26.59	20230607	1340	19.70	20221017	3.28	N	126640	100	36 억		678102	N	N	0	N	00	N
90	20231016	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	8	2	0.50	103773377	65578	174.47	1598	1606	1571	2075	1119	1598	1582.40	1.95	0	-30179	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	584	8.24	0.56	12	0.18	195.00	2849.00	2185	20230607	-26.50	1295	20221013	24.02	2185	-26.50	20230607	1380	16.38	20230103	2185	-26.50	20230607	1340	19.85	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
91	20231016	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	-19	5	-1.19	97616908	61737	164.25	1598	1598	1571	2075	1119	1598	1581.17	1.95	0	-30009	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	574	8.10	0.55	12	0.17	195.00	2849.00	2185	20230607	-27.73	1295	20221013	21.93	2185	-27.73	20230607	1380	14.42	20230103	2185	-27.73	20230607	1340	17.84	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
92	20231016	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-24	5	-1.50	90388206	57158	152.07	1598	1598	1571	2075	1119	1598	1581.37	1.95	0	-28661	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	573	8.07	0.55	12	0.16	195.00	2849.00	2185	20230607	-27.96	1295	20221013	21.54	2185	-27.96	20230607	1380	14.06	20230103	2185	-27.96	20230607	1340	17.46	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
93	20231016	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	-21	5	-1.31	67412684	42563	113.24	1598	1598	1576	2075	1119	1598	1583.83	1.95	0	-21969	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	574	8.09	0.55	12	0.12	195.00	2849.00	2185	20230607	-27.83	1295	20221013	21.78	2185	-27.83	20230607	1380	14.28	20230103	2185	-27.83	20230607	1340	17.69	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
94	20231016	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	-19	5	-1.19	53559485	33783	89.88	1598	1598	1579	2075	1119	1598	1585.40	1.95	0	-18808	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	574	8.10	0.55	12	0.09	195.00	2849.00	2185	20230607	-27.73	1295	20221013	21.93	2185	-27.73	20230607	1380	14.42	20230103	2185	-27.73	20230607	1340	17.84	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
95	20231016	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-13	5	-0.81	32211618	20286	53.97	1598	1598	1580	2075	1119	1598	1587.87	1.95	0	-11283	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	577	8.13	0.56	12	0.06	195.00	2849.00	2185	20230607	-27.46	1295	20221013	22.39	2185	-27.46	20230607	1380	14.86	20230103	2185	-27.46	20230607	1340	18.28	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
96	20231016	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-15	5	-0.94	25167450	15836	42.13	1598	1598	1580	2075	1119	1598	1589.26	1.95	0	-10170	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	576	8.12	0.56	12	0.04	195.00	2849.00	2185	20230607	-27.55	1295	20221013	22.24	2185	-27.55	20230607	1380	14.71	20230103	2185	-27.55	20230607	1340	18.13	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
97	20231016	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-18	5	-1.13	11292444	7070	18.81	1598	1598	1580	2075	1119	1598	1597.23	1.95	0	-5838	1644	1620	1606	1582	1568	1614	1576	36	477	100	1150	1	1	36373887	575	8.10	0.55	12	0.02	195.00	2849.00	2185	20230607	-27.69	1295	20221013	22.01	2185	-27.69	20230607	1380	14.49	20230103	2185	-27.69	20230607	1340	17.91	20221017	3.30	N	126640	100	36 억		708915	N	N	0	N	00	N
98	20231012	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	10	2	0.62	51239834	31745	87.37	1620	1621	1609	2090	1127	1609	1614.11	2.01	0	-364	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	589	8.30	0.57	12	0.09	195.00	2849.00	2185	20230607	-25.90	1295	20221013	25.02	2185	-25.90	20230607	1380	17.32	20230103	2185	-25.90	20230607	1295	25.02	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
99	20231012	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	6	2	0.37	43987892	27251	75.00	1620	1621	1609	2090	1127	1609	1614.18	2.01	0	693	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	587	8.28	0.57	12	0.07	195.00	2849.00	2185	20230607	-26.09	1295	20221013	24.71	2185	-26.09	20230607	1380	17.03	20230103	2185	-26.09	20230607	1295	24.71	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
100	20231012	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	3	2	0.19	42340501	26232	72.19	1620	1621	1609	2090	1127	1609	1614.08	2.01	0	696	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	586	8.27	0.57	12	0.07	195.00	2849.00	2185	20230607	-26.22	1295	20221013	24.48	2185	-26.22	20230607	1380	16.81	20230103	2185	-26.22	20230607	1295	24.48	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
101	20231012	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	4	2	0.25	34610502	21440	59.00	1620	1621	1609	2090	1127	1609	1614.30	2.01	0	962	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	587	8.27	0.57	12	0.06	195.00	2849.00	2185	20230607	-26.18	1295	20221013	24.56	2185	-26.18	20230607	1380	16.88	20230103	2185	-26.18	20230607	1295	24.56	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
102	20231012	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	9	2	0.56	32919814	20394	56.13	1620	1621	1609	2090	1127	1609	1614.19	2.01	0	1426	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	589	8.30	0.57	12	0.06	195.00	2849.00	2185	20230607	-25.95	1295	20221013	24.94	2185	-25.95	20230607	1380	17.25	20230103	2185	-25.95	20230607	1295	24.94	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
103	20231012	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	10	2	0.62	28991745	17967	49.45	1620	1621	1609	2090	1127	1609	1613.61	2.01	0	2918	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	589	8.30	0.57	12	0.05	195.00	2849.00	2185	20230607	-25.90	1295	20221013	25.02	2185	-25.90	20230607	1380	17.32	20230103	2185	-25.90	20230607	1295	25.02	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
104	20231012	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	8	2	0.50	27374367	16968	46.70	1620	1620	1609	2090	1127	1609	1613.29	2.01	0	3214	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	588	8.29	0.57	12	0.05	195.00	2849.00	2185	20230607	-26.00	1295	20221013	24.86	2185	-26.00	20230607	1380	17.17	20230103	2185	-26.00	20230607	1295	24.86	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
105	20231012	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	1	2	0.06	2404358	1487	4.09	1620	1620	1609	2090	1127	1609	1616.92	2.01	0	-425	1643	1626	1597	1580	1551	1634	1588	36	481	100	1150	1	1	36373887	586	8.26	0.57	12	0.00	195.00	2849.00	2185	20230607	-26.32	1295	20221013	24.32	2185	-26.32	20230607	1380	16.67	20230103	2185	-26.32	20230607	1295	24.32	20221013	3.35	N	126640	100	36 억		730968	N	N	0	N	00	N
106	20231011	160703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1609	25	2	1.58	57878782	36336	43.67	1576	1614	1568	2055	1109	1584	1593.01	2.00	0	3713	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	585	8.25	0.56	12	0.10	195.00	2849.00	2185	20230607	-26.36	1295	20221013	24.25	2185	-26.36	20230607	1380	16.59	20230103	2185	-26.36	20230607	1295	24.25	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
107	20231011	150706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1601	17	2	1.07	53426963	33567	40.34	1576	1614	1568	2055	1109	1584	1591.78	2.00	0	3944	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	582	8.21	0.56	12	0.09	195.00	2849.00	2185	20230607	-26.73	1295	20221013	23.63	2185	-26.73	20230607	1380	16.01	20230103	2185	-26.73	20230607	1295	23.63	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
108	20231011	140710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1588	4	2	0.25	49110652	30862	37.09	1576	1614	1568	2055	1109	1584	1591.43	2.00	0	4860	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	578	8.14	0.56	12	0.08	195.00	2849.00	2185	20230607	-27.32	1295	20221013	22.63	2185	-27.32	20230607	1380	15.07	20230103	2185	-27.32	20230607	1295	22.63	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
109	20231011	130700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1591	7	2	0.44	38059598	23911	28.73	1576	1614	1568	2055	1109	1584	1591.90	2.00	0	4398	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	579	8.16	0.56	12	0.07	195.00	2849.00	2185	20230607	-27.19	1295	20221013	22.86	2185	-27.19	20230607	1380	15.29	20230103	2185	-27.19	20230607	1295	22.86	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
110	20231011	120715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1591	7	2	0.44	25424688	15966	19.19	1576	1614	1568	2055	1109	1584	1592.73	2.00	0	1405	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	579	8.16	0.56	12	0.04	195.00	2849.00	2185	20230607	-27.19	1295	20221013	22.86	2185	-27.19	20230607	1380	15.29	20230103	2185	-27.19	20230607	1295	22.86	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
111	20231011	110709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1604	20	2	1.26	21119563	13264	15.94	1576	1614	1568	2055	1109	1584	1592.60	2.00	0	787	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	583	8.23	0.56	12	0.04	195.00	2849.00	2185	20230607	-26.59	1295	20221013	23.86	2185	-26.59	20230607	1380	16.23	20230103	2185	-26.59	20230607	1295	23.86	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
112	20231011	100705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1604	20	2	1.26	18190225	11441	13.75	1576	1614	1568	2055	1109	1584	1590.21	2.00	0	1741	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	583	8.23	0.56	12	0.03	195.00	2849.00	2185	20230607	-26.59	1295	20221013	23.86	2185	-26.59	20230607	1380	16.23	20230103	2185	-26.59	20230607	1295	23.86	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
113	20231011	090709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1584	0	3	0.00	6275579	3976	4.78	1576	1584	1568	2055	1109	1584	1577.47	2.00	0	710	1630	1606	1595	1571	1560	1601	1566	36	471	100	1140	1	1	36373887	576	8.12	0.56	12	0.01	195.00	2849.00	2185	20230607	-27.51	1295	20221013	22.32	2185	-27.51	20230607	1380	14.78	20230103	2185	-27.51	20230607	1295	22.32	20221013	3.35	N	126640	100	36 억		727255	N	N	0	N	00	N
114	20231010	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	-28	5	-1.74	132020872	82387	186.45	1612	1619	1584	2095	1129	1612	1602.45	2.06	0	-22326	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	576	8.12	0.56	12	0.23	195.00	2849.00	2185	20230607	-27.51	1295	20221013	22.32	2185	-27.51	20230607	1380	14.78	20230103	2185	-27.51	20230607	1295	22.32	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
115	20231010	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-23	5	-1.43	117842639	73440	166.21	1612	1619	1586	2095	1129	1612	1604.61	2.06	0	-21767	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	578	8.15	0.56	12	0.20	195.00	2849.00	2185	20230607	-27.28	1295	20221013	22.70	2185	-27.28	20230607	1380	15.14	20230103	2185	-27.28	20230607	1295	22.70	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
116	20231010	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	-14	5	-0.87	90338192	56145	127.07	1612	1619	1592	2095	1129	1612	1609.02	2.06	0	-16822	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	581	8.19	0.56	12	0.15	195.00	2849.00	2185	20230607	-26.86	1295	20221013	23.40	2185	-26.86	20230607	1380	15.80	20230103	2185	-26.86	20230607	1295	23.40	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
117	20231010	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1603	-9	5	-0.56	76954804	47784	108.14	1612	1619	1592	2095	1129	1612	1610.47	2.06	0	-11886	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	583	8.22	0.56	12	0.13	195.00	2849.00	2185	20230607	-26.64	1295	20221013	23.78	2185	-26.64	20230607	1380	16.16	20230103	2185	-26.64	20230607	1295	23.78	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
118	20231010	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	1	2	0.06	38712681	24054	54.44	1612	1619	1592	2095	1129	1612	1609.41	2.06	0	-1856	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	587	8.27	0.57	12	0.07	195.00	2849.00	2185	20230607	-26.18	1295	20221013	24.56	2185	-26.18	20230607	1380	16.88	20230103	2185	-26.18	20230607	1295	24.56	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
119	20231010	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	3	2	0.19	33513215	20830	47.14	1612	1619	1592	2095	1129	1612	1608.89	2.06	0	-1378	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	587	8.28	0.57	12	0.06	195.00	2849.00	2185	20230607	-26.09	1295	20221013	24.71	2185	-26.09	20230607	1380	17.03	20230103	2185	-26.09	20230607	1295	24.71	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
120	20231010	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	1	2	0.06	20405113	12672	28.68	1612	1619	1592	2095	1129	1612	1610.25	2.06	0	-2066	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	587	8.27	0.57	12	0.03	195.00	2849.00	2185	20230607	-26.18	1295	20221013	24.56	2185	-26.18	20230607	1380	16.88	20230103	2185	-26.18	20230607	1295	24.56	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
121	20231010	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	-8	5	-0.50	5834596	3622	8.20	1612	1614	1604	2095	1129	1612	1610.88	2.06	0	-608	1635	1623	1605	1593	1575	1629	1599	36	483	100	1160	1	1	36373887	583	8.23	0.56	12	0.01	195.00	2849.00	2185	20230607	-26.59	1295	20221013	23.86	2185	-26.59	20230607	1380	16.23	20230103	2185	-26.59	20230607	1295	23.86	20221013	3.39	N	126640	100	36 억		749394	N	N	0	N	00	N
122	20231006	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	12	2	0.75	70782716	44135	61.26	1599	1617	1587	2080	1120	1600	1603.76	2.06	0	1887	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	586	8.27	0.57	12	0.12	195.00	2849.00	2185	20230607	-26.22	1295	20221013	24.48	2185	-26.22	20230607	1380	16.81	20230103	2185	-26.22	20230607	1295	24.48	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
123	20231006	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	14	2	0.88	65568711	40897	56.76	1599	1617	1587	2080	1120	1600	1603.26	2.06	0	2328	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	587	8.28	0.57	12	0.11	195.00	2849.00	2185	20230607	-26.13	1295	20221013	24.63	2185	-26.13	20230607	1380	16.96	20230103	2185	-26.13	20230607	1295	24.63	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
124	20231006	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	6	2	0.38	56924288	35531	49.32	1599	1610	1587	2080	1120	1600	1602.10	2.06	0	2702	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	584	8.24	0.56	12	0.10	195.00	2849.00	2185	20230607	-26.50	1295	20221013	24.02	2185	-26.50	20230607	1380	16.38	20230103	2185	-26.50	20230607	1295	24.02	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
125	20231006	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	6	2	0.38	32743350	20469	28.41	1599	1610	1587	2080	1120	1600	1599.66	2.06	0	4792	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	584	8.24	0.56	12	0.06	195.00	2849.00	2185	20230607	-26.50	1295	20221013	24.02	2185	-26.50	20230607	1380	16.38	20230103	2185	-26.50	20230607	1295	24.02	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
126	20231006	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	-6	5	-0.38	30395408	19003	26.38	1599	1610	1587	2080	1120	1600	1599.51	2.06	0	5814	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	580	8.17	0.56	12	0.05	195.00	2849.00	2185	20230607	-27.05	1295	20221013	23.09	2185	-27.05	20230607	1380	15.51	20230103	2185	-27.05	20230607	1295	23.09	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
127	20231006	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	9	2	0.56	10380115	6482	9.00	1599	1610	1587	2080	1120	1600	1601.38	2.06	0	-285	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	585	8.25	0.56	12	0.02	195.00	2849.00	2185	20230607	-26.36	1295	20221013	24.25	2185	-26.36	20230607	1380	16.59	20230103	2185	-26.36	20230607	1295	24.25	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
128	20231006	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	10	2	0.62	8323595	5204	7.22	1599	1610	1587	2080	1120	1600	1599.46	2.06	0	-285	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	586	8.26	0.57	12	0.01	195.00	2849.00	2185	20230607	-26.32	1295	20221013	24.32	2185	-26.32	20230607	1380	16.67	20230103	2185	-26.32	20230607	1295	24.32	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N
129	20231006	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1591	-9	5	-0.56	1864478	1172	1.63	1599	1599	1587	2080	1120	1600	1590.85	2.06	0	21	1660	1629	1608	1577	1556	1619	1567	36	480	100	1150	1	1	36373887	579	8.16	0.56	12	0.00	195.00	2849.00	2185	20230607	-27.19	1295	20221013	22.86	2185	-27.19	20230607	1380	15.29	20230103	2185	-27.19	20230607	1295	22.86	20221013	3.36	N	126640	100	36 억		747696	N	N	0	N	00	N