KissMeData/122690/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	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	50	2	1.63	357503490	115854	124.00	3040	3135	3025	3975	2145	3060	3085.80	0.78	0	19367	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	660	8.94	0.74	12	0.55	348.00	4218.00	4895	20230515	-36.47	2580	20221226	20.54	4895	-36.47	20230515	2660	16.92	20230102	4895	-36.47	20230515	2580	20.54	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
3	20231031	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	55	2	1.80	352348495	114195	122.22	3040	3135	3025	3975	2145	3060	3085.50	0.78	0	19450	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	661	8.95	0.74	12	0.54	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
4	20231031	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	55	2	1.80	335740845	108828	116.48	3040	3135	3025	3975	2145	3060	3085.07	0.78	0	18626	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	661	8.95	0.74	12	0.51	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
5	20231031	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	323419285	104832	112.20	3040	3135	3025	3975	2145	3060	3085.13	0.78	0	17383	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	651	8.81	0.73	12	0.49	348.00	4218.00	4895	20230515	-37.39	2580	20221226	18.80	4895	-37.39	20230515	2660	15.23	20230102	4895	-37.39	20230515	2580	18.80	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
6	20231031	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	302420585	97990	104.88	3040	3135	3025	3975	2145	3060	3086.25	0.78	0	15602	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	652	8.82	0.73	12	0.46	348.00	4218.00	4895	20230515	-37.28	2580	20221226	18.99	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2580	18.99	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
7	20231031	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	40	2	1.31	241024790	77999	83.48	3040	3135	3025	3975	2145	3060	3090.11	0.78	0	15175	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	658	8.91	0.73	12	0.37	348.00	4218.00	4895	20230515	-36.67	2580	20221226	20.16	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2580	20.16	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
8	20231031	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	75	2	2.45	207430390	67158	71.88	3040	3135	3025	3975	2145	3060	3088.70	0.78	0	11769	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	666	9.01	0.74	12	0.32	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
9	20231031	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	38092045	12521	13.40	3040	3080	3025	3975	2145	3060	3042.21	0.78	0	2877	3340	3200	3060	2920	2780	3130	2850	106	915	500	1950	5	1	21228131	652	8.82	0.73	12	0.06	348.00	4218.00	4895	20230515	-37.28	2580	20221226	18.99	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2580	18.99	20221226	0.59	N	122690	500	106 억		165259	N	N	0	N	00	N
10	20231030	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-140	5	-4.38	285253705	93367	42.54	3200	3200	2920	4160	2240	3200	3054.71	0.90	0	-25535	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	650	8.79	0.73	12	0.44	348.00	4218.00	4895	20230515	-37.49	2580	20221226	18.60	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2580	18.60	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
11	20231030	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-120	5	-3.75	279025980	91332	41.61	3200	3200	2920	4160	2240	3200	3054.60	0.90	0	-25395	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	654	8.85	0.73	12	0.43	348.00	4218.00	4895	20230515	-37.08	2580	20221226	19.38	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2580	19.38	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
12	20231030	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-125	5	-3.91	258372575	84573	38.53	3200	3200	2920	4160	2240	3200	3054.51	0.90	0	-24002	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	653	8.84	0.73	12	0.40	348.00	4218.00	4895	20230515	-37.18	2580	20221226	19.19	4895	-37.18	20230515	2660	15.60	20230102	4895	-37.18	20230515	2580	19.19	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
13	20231030	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-110	5	-3.44	247115090	80904	36.86	3200	3200	2920	4160	2240	3200	3053.88	0.90	0	-23211	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	656	8.88	0.73	12	0.38	348.00	4218.00	4895	20230515	-36.87	2580	20221226	19.77	4895	-36.87	20230515	2660	16.17	20230102	4895	-36.87	20230515	2580	19.77	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
14	20231030	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-115	5	-3.59	217013185	71117	32.40	3200	3200	2920	4160	2240	3200	3050.87	0.90	0	-21256	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	655	8.86	0.73	12	0.34	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
15	20231030	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-120	5	-3.75	197367465	64734	29.49	3200	3200	2920	4160	2240	3200	3048.20	0.90	0	-17641	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	654	8.85	0.73	12	0.30	348.00	4218.00	4895	20230515	-37.08	2580	20221226	19.38	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2580	19.38	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
16	20231030	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-140	5	-4.38	178453100	58576	26.69	3200	3200	2920	4160	2240	3200	3045.73	0.90	0	-15922	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	650	8.79	0.73	12	0.28	348.00	4218.00	4895	20230515	-37.49	2580	20221226	18.60	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2580	18.60	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
17	20231030	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-155	5	-4.84	50128155	16266	7.41	3200	3200	2920	4160	2240	3200	3079.55	0.90	0	-2364	3363	3281	3168	3086	2973	3322	3127	106	960	500	2040	5	1	21228131	646	8.75	0.72	12	0.08	348.00	4218.00	4895	20230515	-37.79	2580	20221226	18.02	4895	-37.79	20230515	2660	14.47	20230102	4895	-37.79	20230515	2580	18.02	20221226	0.56	N	122690	500	106 억		190898	N	N	0	N	00	N
18	20231027	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	145	2	4.75	682554085	216322	403.41	3080	3250	3055	3970	2140	3055	3155.27	0.76	0	27992	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	679	9.20	0.76	12	1.02	348.00	4218.00	4895	20230515	-34.63	2580	20221226	24.03	4895	-34.63	20230515	2660	20.30	20230102	4895	-34.63	20230515	2580	24.03	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
19	20231027	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	140	2	4.58	648275685	205585	383.39	3080	3250	3055	3970	2140	3055	3153.33	0.76	0	28798	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	678	9.18	0.76	12	0.97	348.00	4218.00	4895	20230515	-34.73	2580	20221226	23.84	4895	-34.73	20230515	2660	20.11	20230102	4895	-34.73	20230515	2580	23.84	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
20	20231027	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	105	2	3.44	382991365	122687	228.80	3080	3175	3055	3970	2140	3055	3121.70	0.76	0	23870	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	671	9.08	0.75	12	0.58	348.00	4218.00	4895	20230515	-35.44	2580	20221226	22.48	4895	-35.44	20230515	2660	18.80	20230102	4895	-35.44	20230515	2580	22.48	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
21	20231027	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	80	2	2.62	303625620	97419	181.67	3080	3155	3055	3970	2140	3055	3116.71	0.76	0	14534	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	666	9.01	0.74	12	0.46	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
22	20231027	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	70	2	2.29	280401430	89999	167.84	3080	3155	3055	3970	2140	3055	3115.61	0.76	0	16032	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	663	8.98	0.74	12	0.42	348.00	4218.00	4895	20230515	-36.16	2580	20221226	21.12	4895	-36.16	20230515	2660	17.48	20230102	4895	-36.16	20230515	2580	21.12	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
23	20231027	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	80	2	2.62	238081550	76498	142.66	3080	3145	3055	3970	2140	3055	3112.27	0.76	0	16879	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	666	9.01	0.74	12	0.36	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
24	20231027	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	65	2	2.13	205209335	65985	123.05	3080	3145	3055	3970	2140	3055	3109.95	0.76	0	13770	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	662	8.97	0.74	12	0.31	348.00	4218.00	4895	20230515	-36.26	2580	20221226	20.93	4895	-36.26	20230515	2660	17.29	20230102	4895	-36.26	20230515	2580	20.93	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
25	20231027	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	30	2	0.98	56368665	18173	33.89	3080	3140	3055	3970	2140	3055	3101.81	0.76	0	10276	3125	3090	3045	3010	2965	3067	2987	106	915	500	1950	5	1	21228131	655	8.86	0.73	12	0.09	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.58	N	122690	500	106 억		161139	N	N	0	N	00	N
26	20231026	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-30	5	-0.97	154936590	50845	56.92	3075	3080	3000	4010	2160	3085	3047.04	0.81	0	-11184	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	649	8.78	0.72	12	0.24	348.00	4218.00	4895	20230515	-37.59	2580	20221226	18.41	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2580	18.41	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
27	20231026	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-25	5	-0.81	152787575	50142	56.13	3075	3080	3000	4010	2160	3085	3046.90	0.81	0	-11089	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	650	8.79	0.73	12	0.24	348.00	4218.00	4895	20230515	-37.49	2580	20221226	18.60	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2580	18.60	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
28	20231026	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	-50	5	-1.62	116801350	38354	42.94	3075	3080	3000	4010	2160	3085	3045.08	0.81	0	-8461	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	644	8.72	0.72	12	0.18	348.00	4218.00	4895	20230515	-38.00	2580	20221226	17.64	4895	-38.00	20230515	2660	14.10	20230102	4895	-38.00	20230515	2580	17.64	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
29	20231026	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-40	5	-1.30	111033745	36450	40.81	3075	3080	3000	4010	2160	3085	3045.92	0.81	0	-6751	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	646	8.75	0.72	12	0.17	348.00	4218.00	4895	20230515	-37.79	2580	20221226	18.02	4895	-37.79	20230515	2660	14.47	20230102	4895	-37.79	20230515	2580	18.02	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
30	20231026	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-35	5	-1.13	109176705	35838	40.12	3075	3080	3000	4010	2160	3085	3046.12	0.81	0	-6171	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	647	8.76	0.72	12	0.17	348.00	4218.00	4895	20230515	-37.69	2580	20221226	18.22	4895	-37.69	20230515	2660	14.66	20230102	4895	-37.69	20230515	2580	18.22	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
31	20231026	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-45	5	-1.46	102582930	33668	37.69	3075	3080	3000	4010	2160	3085	3046.60	0.81	0	-4830	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	645	8.74	0.72	12	0.16	348.00	4218.00	4895	20230515	-37.90	2580	20221226	17.83	4895	-37.90	20230515	2660	14.29	20230102	4895	-37.90	20230515	2580	17.83	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
32	20231026	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-5	5	-0.16	80476615	26416	29.57	3075	3080	3000	4010	2160	3085	3046.13	0.81	0	-3329	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	654	8.85	0.73	12	0.12	348.00	4218.00	4895	20230515	-37.08	2580	20221226	19.38	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2580	19.38	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
33	20231026	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-70	5	-2.27	10580815	3497	3.91	3075	3075	3000	4010	2160	3085	3020.98	0.81	0	-1745	3168	3126	3063	3021	2958	3147	3042	106	925	500	1970	5	1	21228131	640	8.66	0.71	12	0.02	348.00	4218.00	4895	20230515	-38.41	2580	20221226	16.86	4895	-38.41	20230515	2660	13.35	20230102	4895	-38.41	20230515	2580	16.86	20221226	0.59	N	122690	500	106 억		172315	N	N	0	N	00	N
34	20231025	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	80	2	2.66	273399785	89322	102.80	3005	3105	3000	3905	2105	3005	3060.83	0.73	0	17909	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	655	8.86	0.73	12	0.42	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
35	20231025	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	75	2	2.50	270404635	88350	101.68	3005	3105	3000	3905	2105	3005	3060.63	0.73	0	17697	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	654	8.85	0.73	12	0.42	348.00	4218.00	4895	20230515	-37.08	2580	20221226	19.38	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2580	19.38	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
36	20231025	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	80	2	2.66	255401895	83476	96.07	3005	3105	3000	3905	2105	3005	3059.61	0.73	0	16279	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	655	8.86	0.73	12	0.39	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
37	20231025	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	55	2	1.83	230412815	75325	86.69	3005	3105	3000	3905	2105	3005	3058.94	0.73	0	19197	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	650	8.79	0.73	12	0.35	348.00	4218.00	4895	20230515	-37.49	2580	20221226	18.60	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2580	18.60	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
38	20231025	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	80	2	2.66	208795020	68275	78.57	3005	3105	3000	3905	2105	3005	3058.18	0.73	0	23498	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	655	8.86	0.73	12	0.32	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
39	20231025	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	70	2	2.33	148019425	48597	55.93	3005	3085	3000	3905	2105	3005	3045.89	0.73	0	15688	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	653	8.84	0.73	12	0.23	348.00	4218.00	4895	20230515	-37.18	2580	20221226	19.19	4895	-37.18	20230515	2660	15.60	20230102	4895	-37.18	20230515	2580	19.19	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
40	20231025	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	65	2	2.16	118845815	39070	44.96	3005	3080	3000	3905	2105	3005	3041.90	0.73	0	14298	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	652	8.82	0.73	12	0.18	348.00	4218.00	4895	20230515	-37.28	2580	20221226	18.99	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2580	18.99	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
41	20231025	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	0	3	0.00	9276370	3084	3.55	3005	3040	3000	3905	2105	3005	3007.94	0.73	0	219	3135	3070	2975	2910	2815	3102	2942	106	900	500	1920	5	1	21228131	638	8.64	0.71	12	0.01	348.00	4218.00	4895	20230515	-38.61	2580	20221226	16.47	4895	-38.61	20230515	2660	12.97	20230102	4895	-38.61	20230515	2580	16.47	20221226	0.60	N	122690	500	106 억		154413	N	N	0	N	00	N
42	20231024	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	50	2	1.69	249561995	84323	280.87	2985	3040	2880	3840	2070	2955	2959.60	0.72	0	2406	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	638	8.64	0.71	12	0.40	348.00	4218.00	4895	20230515	-38.61	2580	20221226	16.47	4895	-38.61	20230515	2660	12.97	20230102	4895	-38.61	20230515	2580	16.47	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
43	20231024	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	50	2	1.69	247442875	83617	278.52	2985	3040	2880	3840	2070	2955	2959.24	0.72	0	2479	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	638	8.64	0.71	12	0.39	348.00	4218.00	4895	20230515	-38.61	2580	20221226	16.47	4895	-38.61	20230515	2660	12.97	20230102	4895	-38.61	20230515	2580	16.47	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
44	20231024	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	35	2	1.18	215853510	73074	243.40	2985	3040	2880	3840	2070	2955	2953.90	0.72	0	-4390	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	635	8.59	0.71	12	0.34	348.00	4218.00	4895	20230515	-38.92	2580	20221226	15.89	4895	-38.92	20230515	2660	12.41	20230102	4895	-38.92	20230515	2580	15.89	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
45	20231024	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	0	3	0.00	173954895	58974	196.44	2985	3040	2880	3840	2070	2955	2949.69	0.72	0	-6521	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	627	8.49	0.70	12	0.28	348.00	4218.00	4895	20230515	-39.63	2580	20221226	14.53	4895	-39.63	20230515	2660	11.09	20230102	4895	-39.63	20230515	2580	14.53	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
46	20231024	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-15	5	-0.51	157354010	53335	177.65	2985	3040	2880	3840	2070	2955	2950.30	0.72	0	-5398	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	624	8.45	0.70	12	0.25	348.00	4218.00	4895	20230515	-39.94	2580	20221226	13.95	4895	-39.94	20230515	2660	10.53	20230102	4895	-39.94	20230515	2580	13.95	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
47	20231024	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-60	5	-2.03	123615875	41802	139.24	2985	3040	2885	3840	2070	2955	2957.18	0.72	0	-5872	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	615	8.32	0.69	12	0.20	348.00	4218.00	4895	20230515	-40.86	2580	20221226	12.21	4895	-40.86	20230515	2660	8.83	20230102	4895	-40.86	20230515	2580	12.21	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
48	20231024	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-15	5	-0.51	78798165	26348	87.76	2985	3040	2940	3840	2070	2955	2990.67	0.72	0	3466	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	624	8.45	0.70	12	0.12	348.00	4218.00	4895	20230515	-39.94	2580	20221226	13.95	4895	-39.94	20230515	2660	10.53	20230102	4895	-39.94	20230515	2580	13.95	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
49	20231024	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	45	2	1.52	741115	248	0.83	2985	3000	2960	3840	2070	2955	2988.37	0.72	0	-101	3051	3002	2941	2892	2831	3027	2917	106	885	500	1890	5	1	21228131	637	8.62	0.71	12	0.00	348.00	4218.00	4895	20230515	-38.71	2580	20221226	16.28	4895	-38.71	20230515	2660	12.78	20230102	4895	-38.71	20230515	2580	16.28	20221226	0.55	N	122690	500	106 억		152016	N	N	0	N	00	N
50	20231023	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	35	2	1.20	88547725	29954	21.13	2880	2990	2880	3795	2045	2920	2956.13	0.74	0	-4824	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	627	8.49	0.70	12	0.14	348.00	4218.00	4895	20230515	-39.63	2580	20221226	14.53	4895	-39.63	20230515	2660	11.09	20230102	4895	-39.63	20230515	2580	14.53	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
51	20231023	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	35	2	1.20	80049490	27063	19.09	2880	2990	2880	3795	2045	2920	2957.89	0.74	0	-5092	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	627	8.49	0.70	12	0.13	348.00	4218.00	4895	20230515	-39.63	2580	20221226	14.53	4895	-39.63	20230515	2660	11.09	20230102	4895	-39.63	20230515	2580	14.53	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
52	20231023	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	60	2	2.05	72734505	24586	17.34	2880	2990	2880	3795	2045	2920	2958.37	0.74	0	-4698	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	633	8.56	0.71	12	0.12	348.00	4218.00	4895	20230515	-39.12	2580	20221226	15.50	4895	-39.12	20230515	2660	12.03	20230102	4895	-39.12	20230515	2580	15.50	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
53	20231023	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	55	2	1.88	65797620	22250	15.69	2880	2990	2880	3795	2045	2920	2957.20	0.74	0	-3932	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	632	8.55	0.71	12	0.10	348.00	4218.00	4895	20230515	-39.22	2580	20221226	15.31	4895	-39.22	20230515	2660	11.84	20230102	4895	-39.22	20230515	2580	15.31	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
54	20231023	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	70	2	2.40	33813025	11489	8.10	2880	2990	2880	3795	2045	2920	2943.08	0.74	0	-1218	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	635	8.59	0.71	12	0.05	348.00	4218.00	4895	20230515	-38.92	2580	20221226	15.89	4895	-38.92	20230515	2660	12.41	20230102	4895	-38.92	20230515	2580	15.89	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
55	20231023	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	55	2	1.88	28630030	9747	6.87	2880	2985	2880	3795	2045	2920	2937.32	0.74	0	-622	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	632	8.55	0.71	12	0.05	348.00	4218.00	4895	20230515	-39.22	2580	20221226	15.31	4895	-39.22	20230515	2660	11.84	20230102	4895	-39.22	20230515	2580	15.31	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
56	20231023	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	50	2	1.71	18031195	6174	4.35	2880	2985	2880	3795	2045	2920	2920.50	0.74	0	-590	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	630	8.53	0.70	12	0.03	348.00	4218.00	4895	20230515	-39.33	2580	20221226	15.12	4895	-39.33	20230515	2660	11.65	20230102	4895	-39.33	20230515	2580	15.12	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
57	20231023	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	55	2	1.88	10295740	3561	2.51	2880	2985	2880	3795	2045	2920	2891.25	0.74	0	479	3086	3002	2911	2827	2736	2957	2782	106	875	500	1860	5	1	21228131	632	8.55	0.71	12	0.02	348.00	4218.00	4895	20230515	-39.22	2580	20221226	15.31	4895	-39.22	20230515	2660	11.84	20230102	4895	-39.22	20230515	2580	15.31	20221226	0.55	N	122690	500	106 억		156840	N	N	0	N	00	N
58	20231020	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-30	5	-1.02	407105400	140884	286.64	2950	2995	2820	3835	2065	2950	2889.62	0.67	0	14501	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	620	8.39	0.69	12	0.66	348.00	4218.00	4895	20230515	-40.35	2580	20221226	13.18	4895	-40.35	20230515	2660	9.77	20230102	4895	-40.35	20230515	2580	13.18	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
59	20231020	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	5	2	0.17	389343010	134819	274.30	2950	2995	2820	3835	2065	2950	2887.87	0.67	0	15846	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	627	8.49	0.70	12	0.64	348.00	4218.00	4895	20230515	-39.63	2580	20221226	14.53	4895	-39.63	20230515	2660	11.09	20230102	4895	-39.63	20230515	2580	14.53	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
60	20231020	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	35	2	1.19	364400135	126417	257.20	2950	2985	2820	3835	2065	2950	2882.49	0.67	0	17842	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	634	8.58	0.71	12	0.60	348.00	4218.00	4895	20230515	-39.02	2580	20221226	15.70	4895	-39.02	20230515	2660	12.22	20230102	4895	-39.02	20230515	2580	15.70	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
61	20231020	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-50	5	-1.69	259957040	90918	184.98	2950	2950	2820	3835	2065	2950	2859.19	0.67	0	13154	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	616	8.33	0.69	12	0.43	348.00	4218.00	4895	20230515	-40.76	2580	20221226	12.40	4895	-40.76	20230515	2660	9.02	20230102	4895	-40.76	20230515	2580	12.40	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
62	20231020	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-70	5	-2.37	229581640	80448	163.68	2950	2950	2820	3835	2065	2950	2853.72	0.67	0	12864	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	611	8.28	0.68	12	0.38	348.00	4218.00	4895	20230515	-41.16	2580	20221226	11.63	4895	-41.16	20230515	2660	8.27	20230102	4895	-41.16	20230515	2580	11.63	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
63	20231020	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-95	5	-3.22	220664915	77352	157.38	2950	2950	2820	3835	2065	2950	2852.66	0.67	0	13717	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	606	8.20	0.68	12	0.36	348.00	4218.00	4895	20230515	-41.68	2580	20221226	10.66	4895	-41.68	20230515	2660	7.33	20230102	4895	-41.68	20230515	2580	10.66	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
64	20231020	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-70	5	-2.37	163763120	57417	116.82	2950	2950	2820	3835	2065	2950	2852.07	0.67	0	14308	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	611	8.28	0.68	12	0.27	348.00	4218.00	4895	20230515	-41.16	2580	20221226	11.63	4895	-41.16	20230515	2660	8.27	20230102	4895	-41.16	20230515	2580	11.63	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
65	20231020	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-5	5	-0.17	8371080	2876	5.85	2950	2950	2875	3835	2065	2950	2909.82	0.67	0	533	3063	3006	2963	2906	2863	2985	2885	106	885	500	1880	5	1	21228131	625	8.46	0.70	12	0.01	348.00	4218.00	4895	20230515	-39.84	2580	20221226	14.15	4895	-39.84	20230515	2660	10.71	20230102	4895	-39.84	20230515	2580	14.15	20221226	0.56	N	122690	500	106 억		142706	N	N	0	N	00	N
66	20231019	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-75	5	-2.48	145238110	49127	168.42	3020	3020	2920	3930	2120	3025	2956.13	0.75	0	-17205	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	626	8.48	0.70	12	0.23	348.00	4218.00	4895	20230515	-39.73	2360	20221017	25.00	4895	-39.73	20230515	2660	10.90	20230102	4895	-39.73	20230515	2580	14.34	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
67	20231019	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-55	5	-1.82	141027195	47703	163.54	3020	3020	2920	3930	2120	3025	2956.10	0.75	0	-17148	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	630	8.53	0.70	12	0.22	348.00	4218.00	4895	20230515	-39.33	2360	20221017	25.85	4895	-39.33	20230515	2660	11.65	20230102	4895	-39.33	20230515	2580	15.12	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
68	20231019	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-45	5	-1.49	116959370	39539	135.55	3020	3020	2920	3930	2120	3025	2957.77	0.75	0	-18433	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	633	8.56	0.71	12	0.19	348.00	4218.00	4895	20230515	-39.12	2360	20221017	26.27	4895	-39.12	20230515	2660	12.03	20230102	4895	-39.12	20230515	2580	15.50	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
69	20231019	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-45	5	-1.49	108609360	36730	125.92	3020	3020	2920	3930	2120	3025	2956.63	0.75	0	-17952	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	633	8.56	0.71	12	0.17	348.00	4218.00	4895	20230515	-39.12	2360	20221017	26.27	4895	-39.12	20230515	2660	12.03	20230102	4895	-39.12	20230515	2580	15.50	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
70	20231019	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-65	5	-2.15	78264475	26487	90.81	3020	3020	2920	3930	2120	3025	2954.35	0.75	0	-13003	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	628	8.51	0.70	12	0.12	348.00	4218.00	4895	20230515	-39.53	2360	20221017	25.42	4895	-39.53	20230515	2660	11.28	20230102	4895	-39.53	20230515	2580	14.73	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
71	20231019	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-50	5	-1.65	66296720	22429	76.89	3020	3020	2920	3930	2120	3025	2955.29	0.75	0	-9996	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	632	8.55	0.71	12	0.11	348.00	4218.00	4895	20230515	-39.22	2360	20221017	26.06	4895	-39.22	20230515	2660	11.84	20230102	4895	-39.22	20230515	2580	15.31	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
72	20231019	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-75	5	-2.48	50240415	17008	58.31	3020	3020	2920	3930	2120	3025	2953.17	0.75	0	-7629	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	626	8.48	0.70	12	0.08	348.00	4218.00	4895	20230515	-39.73	2360	20221017	25.00	4895	-39.73	20230515	2660	10.90	20230102	4895	-39.73	20230515	2580	14.34	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
73	20231019	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	-70	5	-2.31	11008300	3697	12.67	3020	3020	2955	3930	2120	3025	2975.21	0.75	0	-3225	3088	3056	3028	2996	2968	3042	2982	106	905	500	1930	5	1	21228131	627	8.49	0.70	12	0.02	348.00	4218.00	4895	20230515	-39.63	2360	20221017	25.21	4895	-39.63	20230515	2660	11.09	20230102	4895	-39.63	20230515	2580	14.53	20221226	0.56	N	122690	500	106 억		159780	N	N	0	N	00	N
74	20231018	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-15	5	-0.49	88068605	29164	91.22	3060	3060	3000	3950	2130	3040	3019.76	0.77	0	-4297	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	642	8.69	0.72	12	0.14	348.00	4218.00	4895	20230515	-38.20	2360	20221017	28.18	4895	-38.20	20230515	2660	13.72	20230102	4895	-38.20	20230515	2580	17.25	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
75	20231018	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-20	5	-0.66	86579970	28672	89.68	3060	3060	3000	3950	2130	3040	3019.66	0.77	0	-4252	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	641	8.68	0.72	12	0.14	348.00	4218.00	4895	20230515	-38.30	2360	20221017	27.97	4895	-38.30	20230515	2660	13.53	20230102	4895	-38.30	20230515	2580	17.05	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
76	20231018	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-15	5	-0.49	71288170	23591	73.79	3060	3060	3005	3950	2130	3040	3021.83	0.77	0	-3524	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	642	8.69	0.72	12	0.11	348.00	4218.00	4895	20230515	-38.20	2360	20221017	28.18	4895	-38.20	20230515	2660	13.72	20230102	4895	-38.20	20230515	2580	17.25	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
77	20231018	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-10	5	-0.33	52713135	17436	54.54	3060	3060	3005	3950	2130	3040	3023.22	0.77	0	-2575	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	643	8.71	0.72	12	0.08	348.00	4218.00	4895	20230515	-38.10	2360	20221017	28.39	4895	-38.10	20230515	2660	13.91	20230102	4895	-38.10	20230515	2580	17.44	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
78	20231018	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	-5	5	-0.16	46882080	15511	48.52	3060	3060	3005	3950	2130	3040	3022.49	0.77	0	-1673	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	644	8.72	0.72	12	0.07	348.00	4218.00	4895	20230515	-38.00	2360	20221017	28.60	4895	-38.00	20230515	2660	14.10	20230102	4895	-38.00	20230515	2580	17.64	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
79	20231018	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-20	5	-0.66	41982415	13896	43.47	3060	3060	3005	3950	2130	3040	3021.17	0.77	0	-1372	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	641	8.68	0.72	12	0.07	348.00	4218.00	4895	20230515	-38.30	2360	20221017	27.97	4895	-38.30	20230515	2660	13.53	20230102	4895	-38.30	20230515	2580	17.05	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
80	20231018	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-25	5	-0.82	19990745	6611	20.68	3060	3060	3005	3950	2130	3040	3023.83	0.77	0	-1312	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	640	8.66	0.71	12	0.03	348.00	4218.00	4895	20230515	-38.41	2360	20221017	27.75	4895	-38.41	20230515	2660	13.35	20230102	4895	-38.41	20230515	2580	16.86	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
81	20231018	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	5	2	0.16	7106985	2346	7.34	3060	3060	3005	3950	2130	3040	3029.36	0.77	0	-876	3130	3085	3015	2970	2900	3107	2992	106	910	500	1940	5	1	21228131	646	8.75	0.72	12	0.01	348.00	4218.00	4895	20230515	-37.79	2360	20221017	29.03	4895	-37.79	20230515	2660	14.47	20230102	4895	-37.79	20230515	2580	18.02	20221226	0.56	N	122690	500	106 억		164041	N	N	0	N	00	N
82	20231017	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	100	2	3.40	96671115	31970	56.67	2945	3060	2945	3820	2060	2940	3023.79	0.70	0	15827	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	645	8.74	0.72	12	0.15	348.00	4218.00	4895	20230515	-37.90	2320	20221013	31.03	4895	-37.90	20230515	2660	14.29	20230102	4895	-37.90	20230515	2360	28.81	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
83	20231017	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	100	2	3.40	96409675	31884	56.52	2945	3060	2945	3820	2060	2940	3023.76	0.70	0	15795	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	645	8.74	0.72	12	0.15	348.00	4218.00	4895	20230515	-37.90	2320	20221013	31.03	4895	-37.90	20230515	2660	14.29	20230102	4895	-37.90	20230515	2360	28.81	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
84	20231017	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	95	2	3.23	91394185	30224	53.58	2945	3060	2945	3820	2060	2940	3023.89	0.70	0	15456	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	644	8.72	0.72	12	0.14	348.00	4218.00	4895	20230515	-38.00	2320	20221013	30.82	4895	-38.00	20230515	2660	14.10	20230102	4895	-38.00	20230515	2360	28.60	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
85	20231017	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	115	2	3.91	84511140	27961	49.57	2945	3060	2945	3820	2060	2940	3022.46	0.70	0	16457	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	649	8.78	0.72	12	0.13	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2360	29.45	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
86	20231017	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	115	2	3.91	74491660	24667	43.73	2945	3060	2945	3820	2060	2940	3019.89	0.70	0	15285	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	649	8.78	0.72	12	0.12	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2360	29.45	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
87	20231017	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	120	2	4.08	72496070	24013	42.57	2945	3060	2945	3820	2060	2940	3019.03	0.70	0	15193	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	650	8.79	0.73	12	0.11	348.00	4218.00	4895	20230515	-37.49	2320	20221013	31.90	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2360	29.66	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
88	20231017	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	110	2	3.74	58520705	19421	34.43	2945	3055	2945	3820	2060	2940	3013.27	0.70	0	12542	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	647	8.76	0.72	12	0.09	348.00	4218.00	4895	20230515	-37.69	2320	20221013	31.47	4895	-37.69	20230515	2660	14.66	20230102	4895	-37.69	20230515	2360	29.24	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
89	20231017	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	40	2	1.36	6153500	2070	3.67	2945	2995	2945	3820	2060	2940	2972.71	0.70	0	740	3053	2996	2963	2906	2873	2980	2890	106	880	500	1880	5	1	21228131	633	8.56	0.71	12	0.01	348.00	4218.00	4895	20230515	-39.12	2320	20221013	28.45	4895	-39.12	20230515	2660	12.03	20230102	4895	-39.12	20230515	2360	26.27	20221017	0.56	N	122690	500	106 억		148407	N	N	0	N	00	N
90	20231016	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-60	5	-2.00	166529135	56198	66.27	3020	3020	2930	3900	2100	3000	2963.35	0.78	0	-16526	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	624	8.45	0.70	12	0.26	348.00	4218.00	4895	20230515	-39.94	2320	20221013	26.72	4895	-39.94	20230515	2660	10.53	20230102	4895	-39.94	20230515	2360	24.58	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
91	20231016	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	142264480	48013	56.62	3020	3020	2930	3900	2100	3000	2963.04	0.78	0	-18397	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	635	8.59	0.71	12	0.23	348.00	4218.00	4895	20230515	-38.92	2320	20221013	28.88	4895	-38.92	20230515	2660	12.41	20230102	4895	-38.92	20230515	2360	26.69	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
92	20231016	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-30	5	-1.00	114636590	38723	45.66	3020	3020	2930	3900	2100	3000	2960.43	0.78	0	-15270	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	630	8.53	0.70	12	0.18	348.00	4218.00	4895	20230515	-39.33	2320	20221013	28.02	4895	-39.33	20230515	2660	11.65	20230102	4895	-39.33	20230515	2360	25.85	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
93	20231016	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-40	5	-1.33	96185270	32507	38.33	3020	3020	2930	3900	2100	3000	2958.91	0.78	0	-12575	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	628	8.51	0.70	12	0.15	348.00	4218.00	4895	20230515	-39.53	2320	20221013	27.59	4895	-39.53	20230515	2660	11.28	20230102	4895	-39.53	20230515	2360	25.42	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
94	20231016	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-30	5	-1.00	90723255	30655	36.15	3020	3020	2930	3900	2100	3000	2959.49	0.78	0	-11973	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	630	8.53	0.70	12	0.14	348.00	4218.00	4895	20230515	-39.33	2320	20221013	28.02	4895	-39.33	20230515	2660	11.65	20230102	4895	-39.33	20230515	2360	25.85	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
95	20231016	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-40	5	-1.33	84776555	28644	33.78	3020	3020	2930	3900	2100	3000	2959.66	0.78	0	-11897	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	628	8.51	0.70	12	0.13	348.00	4218.00	4895	20230515	-39.53	2320	20221013	27.59	4895	-39.53	20230515	2660	11.28	20230102	4895	-39.53	20230515	2360	25.42	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
96	20231016	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-50	5	-1.67	56416085	19115	22.54	3020	3020	2930	3900	2100	3000	2951.40	0.78	0	-9376	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	626	8.48	0.70	12	0.09	348.00	4218.00	4895	20230515	-39.73	2320	20221013	27.16	4895	-39.73	20230515	2660	10.90	20230102	4895	-39.73	20230515	2360	25.00	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
97	20231016	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-35	5	-1.17	7227240	2423	2.86	3020	3020	2965	3900	2100	3000	2982.77	0.78	0	-1658	3166	3082	3026	2942	2886	3055	2915	106	900	500	1920	5	1	21228131	629	8.52	0.70	12	0.01	348.00	4218.00	4895	20230515	-39.43	2320	20221013	27.80	4895	-39.43	20230515	2660	11.47	20230102	4895	-39.43	20230515	2360	25.64	20221017	0.56	N	122690	500	106 억		164737	N	N	0	N	00	N
98	20231012	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	20	2	0.65	129997660	42076	70.51	3140	3140	3045	4015	2165	3090	3089.59	0.68	0	12053	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	660	8.94	0.74	12	0.20	348.00	4218.00	4895	20230515	-36.47	2320	20221013	34.05	4895	-36.47	20230515	2660	16.92	20230102	4895	-36.47	20230515	2320	34.05	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
99	20231012	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	15	2	0.49	110842465	35907	60.17	3140	3140	3045	4015	2165	3090	3086.93	0.68	0	11527	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	659	8.92	0.74	12	0.17	348.00	4218.00	4895	20230515	-36.57	2320	20221013	33.84	4895	-36.57	20230515	2660	16.73	20230102	4895	-36.57	20230515	2320	33.84	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
100	20231012	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	30	2	0.97	102045860	33071	55.42	3140	3140	3045	4015	2165	3090	3085.65	0.68	0	13528	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	662	8.97	0.74	12	0.16	348.00	4218.00	4895	20230515	-36.26	2320	20221013	34.48	4895	-36.26	20230515	2660	17.29	20230102	4895	-36.26	20230515	2320	34.48	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
101	20231012	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	25	2	0.81	91903715	29809	49.95	3140	3140	3045	4015	2165	3090	3083.07	0.68	0	13113	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	661	8.95	0.74	12	0.14	348.00	4218.00	4895	20230515	-36.36	2320	20221013	34.27	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2320	34.27	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
102	20231012	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	35	2	1.13	85844540	27860	46.68	3140	3140	3045	4015	2165	3090	3081.26	0.68	0	12525	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	663	8.98	0.74	12	0.13	348.00	4218.00	4895	20230515	-36.16	2320	20221013	34.70	4895	-36.16	20230515	2660	17.48	20230102	4895	-36.16	20230515	2320	34.70	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
103	20231012	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	20	2	0.65	78739570	25580	42.86	3140	3140	3045	4015	2165	3090	3078.13	0.68	0	11483	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	660	8.94	0.74	12	0.12	348.00	4218.00	4895	20230515	-36.47	2320	20221013	34.05	4895	-36.47	20230515	2660	16.92	20230102	4895	-36.47	20230515	2320	34.05	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
104	20231012	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-10	5	-0.32	57922825	18833	31.56	3140	3140	3045	4015	2165	3090	3075.54	0.68	0	8498	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	654	8.85	0.73	12	0.09	348.00	4218.00	4895	20230515	-37.08	2320	20221013	32.76	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2320	32.76	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
105	20231012	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	30	2	0.97	4871875	1564	2.62	3140	3140	3075	4015	2165	3090	3116.29	0.68	0	124	3143	3116	3073	3046	3003	3130	3060	106	925	500	1970	5	1	21228131	662	8.97	0.74	12	0.01	348.00	4218.00	4895	20230515	-36.26	2320	20221013	34.48	4895	-36.26	20230515	2660	17.29	20230102	4895	-36.26	20230515	2320	34.48	20221013	0.56	N	122690	500	106 억		145077	N	N	0	N	00	N
106	20231011	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	45	2	1.48	180396480	58776	82.58	3030	3100	3030	3955	2135	3045	3069.35	0.59	0	19758	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	656	8.88	0.73	12	0.28	348.00	4218.00	4895	20230515	-36.87	2320	20221013	33.19	4895	-36.87	20230515	2660	16.17	20230102	4895	-36.87	20230515	2320	33.19	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
107	20231011	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	15	2	0.49	168663545	54965	77.23	3030	3100	3030	3955	2135	3045	3068.70	0.59	0	19768	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	650	8.79	0.73	12	0.26	348.00	4218.00	4895	20230515	-37.49	2320	20221013	31.90	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2320	31.90	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
108	20231011	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	10	2	0.33	127917785	41676	58.56	3030	3100	3030	3955	2135	3045	3069.52	0.59	0	15621	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	649	8.78	0.72	12	0.20	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2320	31.68	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
109	20231011	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	25	2	0.82	120368160	39210	55.09	3030	3100	3030	3955	2135	3045	3070.03	0.59	0	15540	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	652	8.82	0.73	12	0.18	348.00	4218.00	4895	20230515	-37.28	2320	20221013	32.33	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2320	32.33	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
110	20231011	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	40	2	1.31	95466400	31072	43.66	3030	3100	3030	3955	2135	3045	3072.71	0.59	0	14014	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	655	8.86	0.73	12	0.15	348.00	4218.00	4895	20230515	-36.98	2320	20221013	32.97	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2320	32.97	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
111	20231011	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	40	2	1.31	87454635	28471	40.00	3030	3100	3030	3955	2135	3045	3072.01	0.59	0	14235	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	655	8.86	0.73	12	0.13	348.00	4218.00	4895	20230515	-36.98	2320	20221013	32.97	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2320	32.97	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
112	20231011	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	55	2	1.81	61457720	20009	28.11	3030	3100	3030	3955	2135	3045	3071.93	0.59	0	12782	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	658	8.91	0.73	12	0.09	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
113	20231011	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	20	2	0.66	4340855	1427	2.00	3030	3070	3030	3955	2135	3045	3041.08	0.59	0	-226	3285	3165	3080	2960	2875	3122	2917	106	910	500	1940	5	1	21228131	651	8.81	0.73	12	0.01	348.00	4218.00	4895	20230515	-37.39	2320	20221013	32.11	4895	-37.39	20230515	2660	15.23	20230102	4895	-37.39	20230515	2320	32.11	20221013	0.56	N	122690	500	106 억		125304	N	N	0	N	00	N
114	20231010	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-90	5	-2.87	216454995	70973	102.25	3200	3200	2995	4075	2195	3135	3049.78	0.69	0	-20811	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	646	8.75	0.72	12	0.33	348.00	4218.00	4895	20230515	-37.79	2320	20221013	31.25	4895	-37.79	20230515	2660	14.47	20230102	4895	-37.79	20230515	2320	31.25	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
115	20231010	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-125	5	-3.99	213015730	69834	100.61	3200	3200	2995	4075	2195	3135	3050.28	0.69	0	-20457	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	639	8.65	0.71	12	0.33	348.00	4218.00	4895	20230515	-38.51	2320	20221013	29.74	4895	-38.51	20230515	2660	13.16	20230102	4895	-38.51	20230515	2320	29.74	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
116	20231010	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-115	5	-3.67	193644705	63383	91.31	3200	3200	3000	4075	2195	3135	3055.11	0.69	0	-22417	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	641	8.68	0.72	12	0.30	348.00	4218.00	4895	20230515	-38.30	2320	20221013	30.17	4895	-38.30	20230515	2660	13.53	20230102	4895	-38.30	20230515	2320	30.17	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
117	20231010	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-105	5	-3.35	159924000	52202	75.21	3200	3200	3015	4075	2195	3135	3063.52	0.69	0	-21309	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	643	8.71	0.72	12	0.25	348.00	4218.00	4895	20230515	-38.10	2320	20221013	30.60	4895	-38.10	20230515	2660	13.91	20230102	4895	-38.10	20230515	2320	30.60	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
118	20231010	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-95	5	-3.03	119782995	38982	56.16	3200	3200	3040	4075	2195	3135	3072.72	0.69	0	-14616	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	645	8.74	0.72	12	0.18	348.00	4218.00	4895	20230515	-37.90	2320	20221013	31.03	4895	-37.90	20230515	2660	14.29	20230102	4895	-37.90	20230515	2320	31.03	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
119	20231010	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-45	5	-1.44	95850180	31151	44.88	3200	3200	3040	4075	2195	3135	3076.89	0.69	0	-8523	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	656	8.88	0.73	12	0.15	348.00	4218.00	4895	20230515	-36.87	2320	20221013	33.19	4895	-36.87	20230515	2660	16.17	20230102	4895	-36.87	20230515	2320	33.19	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
120	20231010	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-65	5	-2.07	46057175	14864	21.41	3200	3200	3060	4075	2195	3135	3098.49	0.69	0	-7581	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	652	8.82	0.73	12	0.07	348.00	4218.00	4895	20230515	-37.28	2320	20221013	32.33	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2320	32.33	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
121	20231010	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-55	5	-1.75	17670320	5639	8.12	3200	3200	3080	4075	2195	3135	3133.58	0.69	0	-2276	3251	3192	3081	3022	2911	3222	3052	106	940	500	2000	5	1	21228131	654	8.85	0.73	12	0.03	348.00	4218.00	4895	20230515	-37.08	2320	20221013	32.76	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2320	32.76	20221013	0.56	N	122690	500	106 억		145989	N	N	0	N	00	N
122	20231006	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	135	2	4.50	212023525	69382	93.96	2970	3140	2970	3900	2100	3000	3055.89	0.50	0	39316	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	666	9.01	0.74	12	0.33	348.00	4218.00	4895	20230515	-35.96	2320	20221013	35.13	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2320	35.13	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
123	20231006	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	115	2	3.83	208637385	68300	92.49	2970	3140	2970	3900	2100	3000	3054.72	0.50	0	39167	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	661	8.95	0.74	12	0.32	348.00	4218.00	4895	20230515	-36.36	2320	20221013	34.27	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2320	34.27	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
124	20231006	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	115	2	3.83	198164530	64943	87.95	2970	3120	2970	3900	2100	3000	3051.36	0.50	0	39287	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	661	8.95	0.74	12	0.31	348.00	4218.00	4895	20230515	-36.36	2320	20221013	34.27	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2320	34.27	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
125	20231006	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	100	2	3.33	189290580	62085	84.08	2970	3100	2970	3900	2100	3000	3048.90	0.50	0	39279	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	658	8.91	0.73	12	0.29	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
126	20231006	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	80	2	2.67	166765820	54748	74.14	2970	3080	2970	3900	2100	3000	3046.06	0.50	0	35807	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	654	8.85	0.73	12	0.26	348.00	4218.00	4895	20230515	-37.08	2320	20221013	32.76	4895	-37.08	20230515	2660	15.79	20230102	4895	-37.08	20230515	2320	32.76	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
127	20231006	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	75	2	2.50	116849450	38449	52.07	2970	3080	2970	3900	2100	3000	3039.08	0.50	0	26071	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	653	8.84	0.73	12	0.18	348.00	4218.00	4895	20230515	-37.18	2320	20221013	32.54	4895	-37.18	20230515	2660	15.60	20230102	4895	-37.18	20230515	2320	32.54	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
128	20231006	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	30	2	1.00	63329370	20931	28.34	2970	3045	2970	3900	2100	3000	3025.63	0.50	0	15409	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	643	8.71	0.72	12	0.10	348.00	4218.00	4895	20230515	-38.10	2320	20221013	30.60	4895	-38.10	20230515	2660	13.91	20230102	4895	-38.10	20230515	2320	30.60	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N
129	20231006	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	5	2	0.17	1917555	643	0.87	2970	3005	2970	3900	2100	3000	2982.15	0.50	0	61	3130	3065	3010	2945	2890	3037	2917	106	900	500	1920	5	1	21228131	638	8.64	0.71	12	0.00	348.00	4218.00	4895	20230515	-38.61	2320	20221013	29.53	4895	-38.61	20230515	2660	12.97	20230102	4895	-38.61	20230515	2320	29.53	20221013	0.55	N	122690	500	106 억		106799	N	N	0	N	00	N