KissMeData/024120/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	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-75	5	-1.78	109191020	26303	114.91	4220	4290	4075	5470	2950	4210	4151.28	5.51	0	-5746	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	476	43.07	0.47	12	0.23	96.00	8740.00	8150	20230413	-49.26	3490	20230103	18.48	8150	-49.26	20230413	3490	18.48	20230103	8150	-49.26	20230413	3490	18.48	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
3	20231031	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-120	5	-2.85	97195360	23387	102.17	4220	4290	4075	5470	2950	4210	4155.96	5.51	0	-5750	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	470	42.60	0.47	12	0.20	96.00	8740.00	8150	20230413	-49.82	3490	20230103	17.19	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3490	17.19	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
4	20231031	140356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-80	5	-1.90	88509485	21263	92.89	4220	4290	4075	5470	2950	4210	4162.61	5.51	0	-4340	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	475	43.02	0.47	12	0.18	96.00	8740.00	8150	20230413	-49.33	3490	20230103	18.34	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3490	18.34	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
5	20231031	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-80	5	-1.90	80930825	19411	84.80	4220	4290	4075	5470	2950	4210	4169.33	5.51	0	-3748	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	475	43.02	0.47	12	0.17	96.00	8740.00	8150	20230413	-49.33	3490	20230103	18.34	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3490	18.34	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
6	20231031	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-75	5	-1.78	74074770	17737	77.48	4220	4290	4095	5470	2950	4210	4176.29	5.51	0	-3367	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	476	43.07	0.47	12	0.15	96.00	8740.00	8150	20230413	-49.26	3490	20230103	18.48	8150	-49.26	20230413	3490	18.48	20230103	8150	-49.26	20230413	3490	18.48	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
7	20231031	110401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-25	5	-0.59	59612315	14238	62.20	4220	4290	4155	5470	2950	4210	4186.85	5.51	0	-1245	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	481	43.59	0.48	12	0.12	96.00	8740.00	8150	20230413	-48.65	3490	20230103	19.91	8150	-48.65	20230413	3490	19.91	20230103	8150	-48.65	20230413	3490	19.91	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
8	20231031	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-15	5	-0.36	38582565	9195	40.17	4220	4290	4165	5470	2950	4210	4196.04	5.51	0	-179	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	482	43.70	0.48	12	0.08	96.00	8740.00	8150	20230413	-48.53	3490	20230103	20.20	8150	-48.53	20230413	3490	20.20	20230103	8150	-48.53	20230413	3490	20.20	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
9	20231031	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	65	2	1.54	1442515	340	1.49	4220	4290	4220	5470	2950	4210	4242.69	5.51	0	-3	4380	4295	4195	4110	4010	4337	4152	58	1260	500	2610	5	1	11500000	492	44.53	0.49	12	0.00	96.00	8740.00	8150	20230413	-47.55	3490	20230103	22.49	8150	-47.55	20230413	3490	22.49	20230103	8150	-47.55	20230413	3490	22.49	20230103	3.01	N	024120	500	57 억		633295	N	N	0	N	00	N
10	20231030	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	50	2	1.20	94626210	22600	56.24	4160	4280	4095	5400	2915	4160	4186.97	5.55	0	-4890	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	484	43.85	0.48	12	0.20	96.00	8740.00	8150	20230413	-48.34	3490	20230103	20.63	8150	-48.34	20230413	3490	20.63	20230103	8150	-48.34	20230413	3490	20.63	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
11	20231030	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	30	2	0.72	81511820	19479	48.48	4160	4280	4095	5400	2915	4160	4184.60	5.55	0	-4828	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	482	43.65	0.48	12	0.17	96.00	8740.00	8150	20230413	-48.59	3490	20230103	20.06	8150	-48.59	20230413	3490	20.06	20230103	8150	-48.59	20230413	3490	20.06	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
12	20231030	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	30	2	0.72	72287160	17278	43.00	4160	4280	4095	5400	2915	4160	4183.77	5.55	0	-4703	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	482	43.65	0.48	12	0.15	96.00	8740.00	8150	20230413	-48.59	3490	20230103	20.06	8150	-48.59	20230413	3490	20.06	20230103	8150	-48.59	20230413	3490	20.06	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
13	20231030	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	40	2	0.96	43251780	10342	25.74	4160	4280	4095	5400	2915	4160	4182.15	5.55	0	-3340	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	483	43.75	0.48	12	0.09	96.00	8740.00	8150	20230413	-48.47	3490	20230103	20.34	8150	-48.47	20230413	3490	20.34	20230103	8150	-48.47	20230413	3490	20.34	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
14	20231030	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	30	2	0.72	38672305	9248	23.01	4160	4280	4095	5400	2915	4160	4181.69	5.55	0	-3418	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	482	43.65	0.48	12	0.08	96.00	8740.00	8150	20230413	-48.59	3490	20230103	20.06	8150	-48.59	20230413	3490	20.06	20230103	8150	-48.59	20230413	3490	20.06	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
15	20231030	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	40	2	0.96	36830000	8805	21.91	4160	4280	4095	5400	2915	4160	4182.85	5.55	0	-3323	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	483	43.75	0.48	12	0.08	96.00	8740.00	8150	20230413	-48.47	3490	20230103	20.34	8150	-48.47	20230413	3490	20.34	20230103	8150	-48.47	20230413	3490	20.34	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
16	20231030	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	10	2	0.24	21187000	5066	12.61	4160	4280	4095	5400	2915	4160	4182.20	5.55	0	-2679	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	480	43.44	0.48	12	0.04	96.00	8740.00	8150	20230413	-48.83	3490	20230103	19.48	8150	-48.83	20230413	3490	19.48	20230103	8150	-48.83	20230413	3490	19.48	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
17	20231030	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	35	2	0.84	10362375	2465	6.13	4160	4280	4160	5400	2915	4160	4203.80	5.55	0	-510	4340	4250	4135	4045	3930	4295	4090	58	1240	500	2570	5	1	11500000	482	43.70	0.48	12	0.02	96.00	8740.00	8150	20230413	-48.53	3490	20230103	20.20	8150	-48.53	20230413	3490	20.20	20230103	8150	-48.53	20230413	3490	20.20	20230103	3.03	N	024120	500	57 억		638544	N	N	0	N	00	N
18	20231027	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	100	2	2.46	166806030	40071	99.23	4025	4225	4020	5270	2845	4060	4162.80	5.48	0	7457	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	478	43.33	0.48	12	0.35	96.00	8740.00	8150	20230413	-48.96	3490	20230103	19.20	8150	-48.96	20230413	3490	19.20	20230103	8150	-48.96	20230413	3490	19.20	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
19	20231027	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	115	2	2.83	159218845	38249	94.72	4025	4225	4020	5270	2845	4060	4162.69	5.48	0	7425	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	480	43.49	0.48	12	0.33	96.00	8740.00	8150	20230413	-48.77	3490	20230103	19.63	8150	-48.77	20230413	3490	19.63	20230103	8150	-48.77	20230413	3490	19.63	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
20	20231027	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	120	2	2.96	130264925	31329	77.59	4025	4225	4020	5270	2845	4060	4157.97	5.48	0	6849	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	481	43.54	0.48	12	0.27	96.00	8740.00	8150	20230413	-48.71	3490	20230103	19.77	8150	-48.71	20230413	3490	19.77	20230103	8150	-48.71	20230413	3490	19.77	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
21	20231027	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	95	2	2.34	114041190	27413	67.89	4025	4225	4020	5270	2845	4060	4160.11	5.48	0	4280	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	478	43.28	0.48	12	0.24	96.00	8740.00	8150	20230413	-49.02	3490	20230103	19.05	8150	-49.02	20230413	3490	19.05	20230103	8150	-49.02	20230413	3490	19.05	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
22	20231027	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	125	2	3.08	108789810	26146	64.75	4025	4225	4020	5270	2845	4060	4160.86	5.48	0	4036	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	481	43.59	0.48	12	0.23	96.00	8740.00	8150	20230413	-48.65	3490	20230103	19.91	8150	-48.65	20230413	3490	19.91	20230103	8150	-48.65	20230413	3490	19.91	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
23	20231027	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	120	2	2.96	95018535	22843	56.57	4025	4225	4020	5270	2845	4060	4159.63	5.48	0	3211	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	481	43.54	0.48	12	0.20	96.00	8740.00	8150	20230413	-48.71	3490	20230103	19.77	8150	-48.71	20230413	3490	19.77	20230103	8150	-48.71	20230413	3490	19.77	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
24	20231027	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	30	2	0.74	26727150	6524	16.16	4025	4165	4020	5270	2845	4060	4096.74	5.48	0	743	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	470	42.60	0.47	12	0.06	96.00	8740.00	8150	20230413	-49.82	3490	20230103	17.19	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3490	17.19	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
25	20231027	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	0	3	0.00	1729200	429	1.06	4025	4060	4020	5270	2845	4060	4030.77	5.48	0	24	4180	4120	4060	4000	3940	4150	4030	58	1210	500	2510	5	1	11500000	467	42.29	0.46	12	0.00	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.06	N	024120	500	57 억		630508	N	N	0	N	00	N
26	20231026	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-100	5	-2.40	153860115	38062	84.21	4010	4120	4000	5400	2915	4160	4042.35	5.56	0	-9066	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	467	42.29	0.46	12	0.33	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
27	20231026	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-110	5	-2.64	144321635	35708	79.00	4010	4120	4000	5400	2915	4160	4041.72	5.56	0	-9089	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	466	42.19	0.46	12	0.31	96.00	8740.00	8150	20230413	-50.31	3490	20230103	16.05	8150	-50.31	20230413	3490	16.05	20230103	8150	-50.31	20230413	3490	16.05	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
28	20231026	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-130	5	-3.12	122248230	30247	66.92	4010	4120	4000	5400	2915	4160	4041.66	5.56	0	-8403	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	463	41.98	0.46	12	0.26	96.00	8740.00	8150	20230413	-50.55	3490	20230103	15.47	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3490	15.47	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
29	20231026	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-120	5	-2.88	93254975	23098	51.10	4010	4120	4000	5400	2915	4160	4037.36	5.56	0	-6042	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	465	42.08	0.46	12	0.20	96.00	8740.00	8150	20230413	-50.43	3490	20230103	15.76	8150	-50.43	20230413	3490	15.76	20230103	8150	-50.43	20230413	3490	15.76	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
30	20231026	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-100	5	-2.40	76633685	18976	41.98	4010	4120	4000	5400	2915	4160	4038.45	5.56	0	-4459	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	467	42.29	0.46	12	0.17	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
31	20231026	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-75	5	-1.80	55311545	13711	30.33	4010	4120	4000	5400	2915	4160	4034.10	5.56	0	-1807	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	470	42.55	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.88	3490	20230103	17.05	8150	-49.88	20230413	3490	17.05	20230103	8150	-49.88	20230413	3490	17.05	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
32	20231026	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-100	5	-2.40	48817070	12116	26.80	4010	4120	4000	5400	2915	4160	4029.14	5.56	0	-1147	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	467	42.29	0.46	12	0.11	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
33	20231026	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-160	5	-3.85	20677240	5159	11.41	4010	4050	4000	5400	2915	4160	4007.99	5.56	0	798	4286	4222	4136	4072	3986	4255	4105	58	1240	500	2570	5	1	11500000	460	41.67	0.46	12	0.04	96.00	8740.00	8150	20230413	-50.92	3490	20230103	14.61	8150	-50.92	20230413	3490	14.61	20230103	8150	-50.92	20230413	3490	14.61	20230103	3.05	N	024120	500	57 억		639574	N	N	0	N	00	N
34	20231025	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	100	2	2.46	184146395	44499	125.05	4140	4200	4050	5270	2845	4060	4138.25	5.44	0	12847	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	478	43.33	0.48	12	0.39	96.00	8740.00	8150	20230413	-48.96	3490	20230103	19.20	8150	-48.96	20230413	3490	19.20	20230103	8150	-48.96	20230413	3490	19.20	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
35	20231025	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	125	2	3.08	178145915	43058	121.00	4140	4200	4050	5270	2845	4060	4137.38	5.44	0	12780	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	481	43.59	0.48	12	0.37	96.00	8740.00	8150	20230413	-48.65	3490	20230103	19.91	8150	-48.65	20230413	3490	19.91	20230103	8150	-48.65	20230413	3490	19.91	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
36	20231025	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	115	2	2.83	151619490	36715	103.17	4140	4200	4050	5270	2845	4060	4129.67	5.44	0	11230	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	480	43.49	0.48	12	0.32	96.00	8740.00	8150	20230413	-48.77	3490	20230103	19.63	8150	-48.77	20230413	3490	19.63	20230103	8150	-48.77	20230413	3490	19.63	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
37	20231025	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	95	2	2.34	133872650	32447	91.18	4140	4200	4050	5270	2845	4060	4125.92	5.44	0	10844	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	478	43.28	0.48	12	0.28	96.00	8740.00	8150	20230413	-49.02	3490	20230103	19.05	8150	-49.02	20230413	3490	19.05	20230103	8150	-49.02	20230413	3490	19.05	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
38	20231025	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	125	2	3.08	124872390	30281	85.09	4140	4200	4050	5270	2845	4060	4123.82	5.44	0	10328	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	481	43.59	0.48	12	0.26	96.00	8740.00	8150	20230413	-48.65	3490	20230103	19.91	8150	-48.65	20230413	3490	19.91	20230103	8150	-48.65	20230413	3490	19.91	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
39	20231025	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	100	2	2.46	82460570	20102	56.49	4140	4170	4050	5270	2845	4060	4102.15	5.44	0	4362	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	478	43.33	0.48	12	0.17	96.00	8740.00	8150	20230413	-48.96	3490	20230103	19.20	8150	-48.96	20230413	3490	19.20	20230103	8150	-48.96	20230413	3490	19.20	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
40	20231025	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	65	2	1.60	64992510	15885	44.64	4140	4140	4050	5270	2845	4060	4091.47	5.44	0	2483	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	474	42.97	0.47	12	0.14	96.00	8740.00	8150	20230413	-49.39	3490	20230103	18.19	8150	-49.39	20230413	3490	18.19	20230103	8150	-49.39	20230413	3490	18.19	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
41	20231025	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	70	2	1.72	5165270	1248	3.51	4140	4140	4130	5270	2845	4060	4139.99	5.44	0	0	4270	4165	4045	3940	3820	4217	3992	58	1210	500	2510	5	1	11500000	475	43.02	0.47	12	0.01	96.00	8740.00	8150	20230413	-49.33	3490	20230103	18.34	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3490	18.34	20230103	3.10	N	024120	500	57 억		625487	N	N	0	N	00	N
42	20231024	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	5	2	0.12	142614215	35480	100.02	4015	4150	3925	5270	2840	4055	4019.57	5.43	0	940	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	467	42.29	0.46	12	0.31	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
43	20231024	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	65	2	1.60	126081615	31415	88.56	4015	4150	3925	5270	2840	4055	4013.42	5.43	0	403	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	474	42.92	0.47	12	0.27	96.00	8740.00	8150	20230413	-49.45	3490	20230103	18.05	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3490	18.05	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
44	20231024	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	65	2	1.60	119841850	29895	84.28	4015	4150	3925	5270	2840	4055	4008.76	5.43	0	13	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	474	42.92	0.47	12	0.26	96.00	8740.00	8150	20230413	-49.45	3490	20230103	18.05	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3490	18.05	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
45	20231024	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-20	5	-0.49	107606525	26898	75.83	4015	4100	3925	5270	2840	4055	4000.54	5.43	0	-1737	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	464	42.03	0.46	12	0.23	96.00	8740.00	8150	20230413	-50.49	3490	20230103	15.62	8150	-50.49	20230413	3490	15.62	20230103	8150	-50.49	20230413	3490	15.62	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
46	20231024	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-20	5	-0.49	98090475	24527	69.14	4015	4100	3925	5270	2840	4055	3999.29	5.43	0	-2563	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	464	42.03	0.46	12	0.21	96.00	8740.00	8150	20230413	-50.49	3490	20230103	15.62	8150	-50.49	20230413	3490	15.62	20230103	8150	-50.49	20230413	3490	15.62	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
47	20231024	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-65	5	-1.60	90431635	22613	63.75	4015	4100	3925	5270	2840	4055	3999.10	5.43	0	-3556	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	459	41.56	0.46	12	0.20	96.00	8740.00	8150	20230413	-51.04	3490	20230103	14.33	8150	-51.04	20230413	3490	14.33	20230103	8150	-51.04	20230413	3490	14.33	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
48	20231024	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	10	2	0.25	20879030	5158	14.54	4015	4100	4015	5270	2840	4055	4047.89	5.43	0	97	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	467	42.34	0.47	12	0.04	96.00	8740.00	8150	20230413	-50.12	3490	20230103	16.48	8150	-50.12	20230413	3490	16.48	20230103	8150	-50.12	20230413	3490	16.48	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
49	20231024	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-35	5	-0.86	879640	219	0.62	4015	4020	4015	5270	2840	4055	4016.62	5.43	0	71	4148	4101	4038	3991	3928	4125	4015	58	1215	500	2510	5	1	11500000	462	41.88	0.46	12	0.00	96.00	8740.00	8150	20230413	-50.67	3490	20230103	15.19	8150	-50.67	20230413	3490	15.19	20230103	8150	-50.67	20230413	3490	15.19	20230103	3.13	N	024120	500	57 억		624139	N	N	0	N	00	N
50	20231023	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	15	2	0.37	142771935	35473	53.19	3990	4085	3975	5250	2830	4040	4024.81	5.44	0	-1150	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	466	42.24	0.46	12	0.31	96.00	8740.00	8150	20230413	-50.25	3490	20230103	16.19	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3490	16.19	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
51	20231023	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-25	5	-0.62	109129780	27122	40.67	3990	4085	3975	5250	2830	4040	4023.66	5.44	0	-55	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	462	41.82	0.46	12	0.24	96.00	8740.00	8150	20230413	-50.74	3490	20230103	15.04	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3490	15.04	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
52	20231023	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-25	5	-0.62	84244310	20909	31.35	3990	4085	3975	5250	2830	4040	4029.09	5.44	0	-51	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	462	41.82	0.46	12	0.18	96.00	8740.00	8150	20230413	-50.74	3490	20230103	15.04	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3490	15.04	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
53	20231023	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-15	5	-0.37	68795500	17060	25.58	3990	4085	3975	5250	2830	4040	4032.56	5.44	0	792	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	463	41.93	0.46	12	0.15	96.00	8740.00	8150	20230413	-50.61	3490	20230103	15.33	8150	-50.61	20230413	3490	15.33	20230103	8150	-50.61	20230413	3490	15.33	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
54	20231023	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-25	5	-0.62	63297415	15692	23.53	3990	4085	3975	5250	2830	4040	4033.74	5.44	0	1246	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	462	41.82	0.46	12	0.14	96.00	8740.00	8150	20230413	-50.74	3490	20230103	15.04	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3490	15.04	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
55	20231023	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	15	2	0.37	59273800	14691	22.03	3990	4085	3975	5250	2830	4040	4034.70	5.44	0	1461	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	466	42.24	0.46	12	0.13	96.00	8740.00	8150	20230413	-50.25	3490	20230103	16.19	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3490	16.19	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
56	20231023	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	40072105	9903	14.85	3990	4085	3990	5250	2830	4040	4046.46	5.44	0	897	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	465	42.08	0.46	12	0.09	96.00	8740.00	8150	20230413	-50.43	3490	20230103	15.76	8150	-50.43	20230413	3490	15.76	20230103	8150	-50.43	20230413	3490	15.76	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
57	20231023	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-30	5	-0.74	3747970	938	1.41	3990	4010	3990	5250	2830	4040	3995.70	5.44	0	48	4210	4125	4045	3960	3880	4085	3920	58	1210	500	2500	5	1	11500000	461	41.77	0.46	12	0.01	96.00	8740.00	8150	20230413	-50.80	3490	20230103	14.90	8150	-50.80	20230413	3490	14.90	20230103	8150	-50.80	20230413	3490	14.90	20230103	3.08	N	024120	500	57 억		625289	N	N	0	N	00	N
58	20231020	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-85	5	-2.06	257272365	64085	77.50	4125	4130	3965	5360	2890	4125	4014.54	5.59	0	-17396	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	465	42.08	0.46	12	0.56	96.00	8740.00	8150	20230413	-50.43	3490	20230103	15.76	8150	-50.43	20230413	3490	15.76	20230103	8150	-50.43	20230413	3490	15.76	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
59	20231020	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-95	5	-2.30	228963910	57015	68.95	4125	4130	3965	5360	2890	4125	4015.85	5.59	0	-17228	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	463	41.98	0.46	12	0.50	96.00	8740.00	8150	20230413	-50.55	3490	20230103	15.47	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3490	15.47	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
60	20231020	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-80	5	-1.94	185860980	46261	55.95	4125	4130	3965	5360	2890	4125	4017.66	5.59	0	-16049	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	465	42.14	0.46	12	0.40	96.00	8740.00	8150	20230413	-50.37	3490	20230103	15.90	8150	-50.37	20230413	3490	15.90	20230103	8150	-50.37	20230413	3490	15.90	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
61	20231020	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-105	5	-2.55	177237945	44120	53.36	4125	4130	3965	5360	2890	4125	4017.18	5.59	0	-15405	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	462	41.88	0.46	12	0.38	96.00	8740.00	8150	20230413	-50.67	3490	20230103	15.19	8150	-50.67	20230413	3490	15.19	20230103	8150	-50.67	20230413	3490	15.19	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
62	20231020	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-65	5	-1.58	163394055	40673	49.19	4125	4130	3965	5360	2890	4125	4017.26	5.59	0	-15450	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	467	42.29	0.46	12	0.35	96.00	8740.00	8150	20230413	-50.18	3490	20230103	16.33	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3490	16.33	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
63	20231020	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-130	5	-3.15	146837960	36542	44.19	4125	4130	3965	5360	2890	4125	4018.33	5.59	0	-14398	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	459	41.61	0.46	12	0.32	96.00	8740.00	8150	20230413	-50.98	3490	20230103	14.47	8150	-50.98	20230413	3490	14.47	20230103	8150	-50.98	20230413	3490	14.47	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
64	20231020	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-150	5	-3.64	139980410	34822	42.11	4125	4130	3965	5360	2890	4125	4019.88	5.59	0	-13922	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	457	41.41	0.45	12	0.30	96.00	8740.00	8150	20230413	-51.23	3490	20230103	13.90	8150	-51.23	20230413	3490	13.90	20230103	8150	-51.23	20230413	3490	13.90	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
65	20231020	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-60	5	-1.45	21426645	5197	6.29	4125	4130	4035	5360	2890	4125	4122.89	5.59	0	-652	4368	4246	4143	4021	3918	4195	3970	58	1235	500	2550	5	1	11500000	467	42.34	0.47	12	0.05	96.00	8740.00	8150	20230413	-50.12	3490	20230103	16.48	8150	-50.12	20230413	3490	16.48	20230103	8150	-50.12	20230413	3490	16.48	20230103	3.47	N	024120	500	57 억		642686	N	N	0	N	00	N
66	20231019	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-80	5	-1.90	339514045	82018	10.52	4235	4265	4040	5460	2945	4205	4138.99	5.71	0	-14265	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	474	42.97	0.47	12	0.71	96.00	8740.00	8150	20230413	-49.39	3490	20230103	18.19	8150	-49.39	20230413	3490	18.19	20230103	8150	-49.39	20230413	3490	18.19	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
67	20231019	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-150	5	-3.57	304578625	73419	9.42	4235	4265	4040	5460	2945	4205	4148.00	5.71	0	-14784	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	466	42.24	0.46	12	0.64	96.00	8740.00	8150	20230413	-50.25	3490	20230103	16.19	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3490	16.19	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
68	20231019	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-115	5	-2.73	274414325	65998	8.47	4235	4265	4090	5460	2945	4205	4157.46	5.71	0	-14959	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	470	42.60	0.47	12	0.57	96.00	8740.00	8150	20230413	-49.82	3490	20230103	17.19	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3490	17.19	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
69	20231019	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-90	5	-2.14	239160570	57412	7.37	4235	4265	4100	5460	2945	4205	4165.25	5.71	0	-12138	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	473	42.86	0.47	12	0.50	96.00	8740.00	8150	20230413	-49.51	3490	20230103	17.91	8150	-49.51	20230413	3490	17.91	20230103	8150	-49.51	20230413	3490	17.91	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
70	20231019	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-85	5	-2.02	222137925	53280	6.84	4235	4265	4100	5460	2945	4205	4168.82	5.71	0	-11476	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	474	42.92	0.47	12	0.46	96.00	8740.00	8150	20230413	-49.45	3490	20230103	18.05	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3490	18.05	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
71	20231019	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-55	5	-1.31	192921390	46186	5.93	4235	4265	4115	5460	2945	4205	4176.66	5.71	0	-10303	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	477	43.23	0.47	12	0.40	96.00	8740.00	8150	20230413	-49.08	3490	20230103	18.91	8150	-49.08	20230413	3490	18.91	20230103	8150	-49.08	20230413	3490	18.91	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
72	20231019	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-45	5	-1.07	164341595	39275	5.04	4235	4265	4120	5460	2945	4205	4184.04	5.71	0	-9076	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	478	43.33	0.48	12	0.34	96.00	8740.00	8150	20230413	-48.96	3490	20230103	19.20	8150	-48.96	20230413	3490	19.20	20230103	8150	-48.96	20230413	3490	19.20	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
73	20231019	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-25	5	-0.59	52644185	12496	1.60	4235	4245	4180	5460	2945	4205	4213.31	5.71	0	-1980	4968	4586	4318	3936	3668	4777	4127	58	1255	500	2600	5	1	11500000	481	43.54	0.48	12	0.11	96.00	8740.00	8150	20230413	-48.71	3490	20230103	19.77	8150	-48.71	20230413	3490	19.77	20230103	8150	-48.71	20230413	3490	19.77	20230103	3.42	N	024120	500	57 억		656604	N	N	0	N	00	N
74	20231018	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	105	2	2.56	3407854365	779492	2669.68	4070	4700	4050	5330	2870	4100	4372.12	5.65	0	8450	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	484	43.80	0.48	12	6.78	96.00	8740.00	8150	20230413	-48.40	3400	20221014	23.68	8150	-48.40	20230413	3490	20.49	20230103	8150	-48.40	20230413	3490	20.49	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
75	20231018	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	80	2	1.95	3364142410	769059	2633.94	4070	4700	4050	5330	2870	4100	4374.36	5.65	0	7950	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	481	43.54	0.48	12	6.69	96.00	8740.00	8150	20230413	-48.71	3400	20221014	22.94	8150	-48.71	20230413	3490	19.77	20230103	8150	-48.71	20230413	3490	19.77	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
76	20231018	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	75	2	1.83	3322142095	758946	2599.31	4070	4700	4050	5330	2870	4100	4377.31	5.65	0	6075	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	480	43.49	0.48	12	6.60	96.00	8740.00	8150	20230413	-48.77	3400	20221014	22.79	8150	-48.77	20230413	3490	19.63	20230103	8150	-48.77	20230413	3490	19.63	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
77	20231018	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	65	2	1.59	3289903070	751209	2572.81	4070	4700	4050	5330	2870	4100	4379.48	5.65	0	5096	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	479	43.39	0.48	12	6.53	96.00	8740.00	8150	20230413	-48.90	3400	20221014	22.50	8150	-48.90	20230413	3490	19.34	20230103	8150	-48.90	20230413	3490	19.34	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
78	20231018	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	130	2	3.17	3217967275	734023	2513.95	4070	4700	4050	5330	2870	4100	4384.01	5.65	0	320	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	486	44.06	0.48	12	6.38	96.00	8740.00	8150	20230413	-48.10	3400	20221014	24.41	8150	-48.10	20230413	3490	21.20	20230103	8150	-48.10	20230413	3490	21.20	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
79	20231018	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	85	2	2.07	3080999850	701220	2401.60	4070	4700	4050	5330	2870	4100	4393.77	5.65	0	-9755	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	481	43.59	0.48	12	6.10	96.00	8740.00	8150	20230413	-48.65	3400	20221014	23.09	8150	-48.65	20230413	3490	19.91	20230103	8150	-48.65	20230413	3490	19.91	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
80	20231018	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	120	2	2.93	2489907145	557846	1910.56	4070	4700	4070	5330	2870	4100	4463.43	5.65	0	-25097	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	485	43.96	0.48	12	4.85	96.00	8740.00	8150	20230413	-48.22	3400	20221014	24.12	8150	-48.22	20230413	3490	20.92	20230103	8150	-48.22	20230413	3490	20.92	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
81	20231018	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	0	3	0.00	1107070	272	0.93	4070	4100	4070	5330	2870	4100	4070.11	5.65	0	-35	4243	4171	4098	4026	3953	4207	4062	58	1230	500	2540	5	1	11500000	472	42.71	0.47	12	0.00	96.00	8740.00	8150	20230413	-49.69	3400	20221014	20.59	8150	-49.69	20230413	3490	17.48	20230103	8150	-49.69	20230413	3490	17.48	20230103	3.45	N	024120	500	57 억		649411	N	N	0	N	00	N
82	20231017	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	50	2	1.23	115783105	28215	146.32	4025	4170	4025	5260	2835	4050	4103.60	5.61	0	3504	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	472	42.71	0.47	12	0.25	96.00	8740.00	8150	20230413	-49.69	3340	20221013	22.75	8150	-49.69	20230413	3490	17.48	20230103	8150	-49.69	20230413	3490	17.48	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
83	20231017	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	75	2	1.85	81711210	19904	103.22	4025	4170	4025	5260	2835	4050	4105.27	5.61	0	2136	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	474	42.97	0.47	12	0.17	96.00	8740.00	8150	20230413	-49.39	3340	20221013	23.50	8150	-49.39	20230413	3490	18.19	20230103	8150	-49.39	20230413	3490	18.19	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
84	20231017	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	70	2	1.73	67385990	16417	85.14	4025	4170	4025	5260	2835	4050	4104.65	5.61	0	3077	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	474	42.92	0.47	12	0.14	96.00	8740.00	8150	20230413	-49.45	3340	20221013	23.35	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3490	18.05	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
85	20231017	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	80	2	1.98	55603910	13547	70.25	4025	4170	4025	5260	2835	4050	4104.52	5.61	0	3343	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	475	43.02	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.33	3340	20221013	23.65	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3490	18.34	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
86	20231017	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	80	2	1.98	54865195	13368	69.33	4025	4170	4025	5260	2835	4050	4104.22	5.61	0	3404	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	475	43.02	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.33	3340	20221013	23.65	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3490	18.34	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
87	20231017	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	90	2	2.22	54530440	13287	68.91	4025	4170	4025	5260	2835	4050	4104.04	5.61	0	3438	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	476	43.12	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.20	3340	20221013	23.95	8150	-49.20	20230413	3490	18.62	20230103	8150	-49.20	20230413	3490	18.62	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
88	20231017	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	85	2	2.10	32594635	7967	41.32	4025	4170	4025	5260	2835	4050	4091.21	5.61	0	3331	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	476	43.07	0.47	12	0.07	96.00	8740.00	8150	20230413	-49.26	3340	20221013	23.80	8150	-49.26	20230413	3490	18.48	20230103	8150	-49.26	20230413	3490	18.48	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
89	20231017	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	15	2	0.37	6989840	1731	8.98	4025	4065	4025	5260	2835	4050	4038.04	5.61	0	685	4193	4121	4058	3986	3923	4157	4022	58	1210	500	2510	5	1	11500000	467	42.34	0.47	12	0.02	96.00	8740.00	8150	20230413	-50.12	3340	20221013	21.71	8150	-50.12	20230413	3490	16.48	20230103	8150	-50.12	20230413	3490	16.48	20230103	3.52	N	024120	500	57 억		644742	N	N	0	N	00	N
90	20231016	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-60	5	-1.46	76875030	18941	81.46	3995	4130	3995	5340	2880	4110	4058.66	5.62	0	-1977	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	466	42.19	0.46	12	0.16	96.00	8740.00	8150	20230413	-50.31	3340	20221013	21.26	8150	-50.31	20230413	3490	16.05	20230103	8150	-50.31	20230413	3490	16.05	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
91	20231016	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-55	5	-1.34	69739960	17181	73.89	3995	4130	3995	5340	2880	4110	4059.13	5.62	0	-2145	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	466	42.24	0.46	12	0.15	96.00	8740.00	8150	20230413	-50.25	3340	20221013	21.41	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3490	16.19	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
92	20231016	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-65	5	-1.58	62801820	15476	66.56	3995	4130	3995	5340	2880	4110	4058.01	5.62	0	-2016	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	465	42.14	0.46	12	0.13	96.00	8740.00	8150	20230413	-50.37	3340	20221013	21.11	8150	-50.37	20230413	3490	15.90	20230103	8150	-50.37	20230413	3490	15.90	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
93	20231016	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-20	5	-0.49	58621870	14444	62.12	3995	4130	3995	5340	2880	4110	4058.56	5.62	0	-2223	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	470	42.60	0.47	12	0.13	96.00	8740.00	8150	20230413	-49.82	3340	20221013	22.46	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3490	17.19	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
94	20231016	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-75	5	-1.82	42120510	10370	44.60	3995	4130	3995	5340	2880	4110	4061.77	5.62	0	-1630	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	464	42.03	0.46	12	0.09	96.00	8740.00	8150	20230413	-50.49	3340	20221013	20.81	8150	-50.49	20230413	3490	15.62	20230103	8150	-50.49	20230413	3490	15.62	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
95	20231016	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-30	5	-0.73	21691425	5342	22.98	3995	4130	3995	5340	2880	4110	4060.54	5.62	0	-1071	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	469	42.50	0.47	12	0.05	96.00	8740.00	8150	20230413	-49.94	3340	20221013	22.16	8150	-49.94	20230413	3490	16.91	20230103	8150	-49.94	20230413	3490	16.91	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
96	20231016	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-10	5	-0.24	15729310	3881	16.69	3995	4130	3995	5340	2880	4110	4052.90	5.62	0	-818	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	472	42.71	0.47	12	0.03	96.00	8740.00	8150	20230413	-49.69	3340	20221013	22.75	8150	-49.69	20230413	3490	17.48	20230103	8150	-49.69	20230413	3490	17.48	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
97	20231016	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-95	5	-2.31	897490	224	0.96	3995	4130	3995	5340	2880	4110	4006.65	5.62	0	0	4186	4147	4091	4052	3996	4120	4025	58	1230	500	2540	5	1	11500000	462	41.82	0.46	12	0.00	96.00	8740.00	8150	20230413	-50.74	3340	20221013	20.21	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3490	15.04	20230103	3.55	N	024120	500	57 억		646271	N	N	0	N	00	N
98	20231012	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	65	2	1.60	108772595	26560	94.93	4030	4150	4005	5290	2850	4070	4096.11	5.54	0	8491	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	476	43.07	0.47	12	0.23	96.00	8740.00	8150	20230413	-49.26	3340	20221013	23.80	8150	-49.26	20230413	3490	18.48	20230103	8150	-49.26	20230413	3340	23.80	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
99	20231012	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	50	2	1.23	103301530	25236	90.20	4030	4150	4005	5290	2850	4070	4094.43	5.54	0	8637	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	474	42.92	0.47	12	0.22	96.00	8740.00	8150	20230413	-49.45	3340	20221013	23.35	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3340	23.35	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
100	20231012	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	60	2	1.47	97025280	23709	84.74	4030	4150	4005	5290	2850	4070	4093.37	5.54	0	8547	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	475	43.02	0.47	12	0.21	96.00	8740.00	8150	20230413	-49.33	3340	20221013	23.65	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3340	23.65	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
101	20231012	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	65	2	1.60	79240965	19380	69.27	4030	4150	4005	5290	2850	4070	4089.87	5.54	0	5887	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	476	43.07	0.47	12	0.17	96.00	8740.00	8150	20230413	-49.26	3340	20221013	23.80	8150	-49.26	20230413	3490	18.48	20230103	8150	-49.26	20230413	3340	23.80	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
102	20231012	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	45	2	1.11	65387025	16011	57.23	4030	4150	4005	5290	2850	4070	4084.85	5.54	0	3898	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	473	42.86	0.47	12	0.14	96.00	8740.00	8150	20230413	-49.51	3340	20221013	23.20	8150	-49.51	20230413	3490	17.91	20230103	8150	-49.51	20230413	3340	23.20	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
103	20231012	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	45	2	1.11	51415675	12608	45.06	4030	4150	4005	5290	2850	4070	4078.74	5.54	0	2171	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	473	42.86	0.47	12	0.11	96.00	8740.00	8150	20230413	-49.51	3340	20221013	23.20	8150	-49.51	20230413	3490	17.91	20230103	8150	-49.51	20230413	3340	23.20	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
104	20231012	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	45	2	1.11	37262120	9154	32.72	4030	4150	4005	5290	2850	4070	4070.66	5.54	0	2059	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	473	42.86	0.47	12	0.08	96.00	8740.00	8150	20230413	-49.51	3340	20221013	23.20	8150	-49.51	20230413	3490	17.91	20230103	8150	-49.51	20230413	3340	23.20	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
105	20231012	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	25	2	0.61	15424315	3817	13.64	4030	4095	4030	5290	2850	4070	4030.05	5.54	0	414	4200	4135	4020	3955	3840	4167	3987	58	1220	500	2520	5	1	11500000	471	42.66	0.47	12	0.03	96.00	8740.00	8150	20230413	-49.75	3340	20221013	22.60	8150	-49.75	20230413	3490	17.34	20230103	8150	-49.75	20230413	3340	22.60	20221013	3.74	N	024120	500	57 억		637148	N	N	0	N	00	N
106	20231011	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	150	2	3.83	106924290	26593	45.82	3905	4085	3905	5090	2745	3920	4020.77	5.51	0	3139	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	468	42.40	0.47	12	0.23	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
107	20231011	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	150	2	3.83	98840565	24602	42.39	3905	4085	3905	5090	2745	3920	4017.58	5.51	0	2818	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	468	42.40	0.47	12	0.21	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
108	20231011	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	145	2	3.70	88085905	21951	37.82	3905	4085	3905	5090	2745	3920	4012.84	5.51	0	2707	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	467	42.34	0.47	12	0.19	96.00	8740.00	8150	20230413	-50.12	3340	20221013	21.71	8150	-50.12	20230413	3490	16.48	20230103	8150	-50.12	20230413	3340	21.71	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
109	20231011	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	100	2	2.55	61782080	15464	26.64	3905	4050	3905	5090	2745	3920	3995.22	5.51	0	2775	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	462	41.88	0.46	12	0.13	96.00	8740.00	8150	20230413	-50.67	3340	20221013	20.36	8150	-50.67	20230413	3490	15.19	20230103	8150	-50.67	20230413	3340	20.36	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
110	20231011	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	95	2	2.42	59663745	14937	25.73	3905	4050	3905	5090	2745	3920	3994.36	5.51	0	2802	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	462	41.82	0.46	12	0.13	96.00	8740.00	8150	20230413	-50.74	3340	20221013	20.21	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3340	20.21	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
111	20231011	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	95	2	2.42	41010345	10295	17.74	3905	4050	3905	5090	2745	3920	3983.52	5.51	0	2222	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	462	41.82	0.46	12	0.09	96.00	8740.00	8150	20230413	-50.74	3340	20221013	20.21	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3340	20.21	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
112	20231011	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	95	2	2.42	31129540	7829	13.49	3905	4050	3905	5090	2745	3920	3976.18	5.51	0	1588	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	462	41.82	0.46	12	0.07	96.00	8740.00	8150	20230413	-50.74	3340	20221013	20.21	8150	-50.74	20230413	3490	15.04	20230103	8150	-50.74	20230413	3340	20.21	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
113	20231011	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	45	2	1.15	9938745	2541	4.38	3905	3965	3905	5090	2745	3920	3911.35	5.51	0	205	4106	4012	3966	3872	3826	3990	3850	58	1170	500	2430	5	1	11500000	456	41.30	0.45	12	0.02	96.00	8740.00	8150	20230413	-51.35	3340	20221013	18.71	8150	-51.35	20230413	3490	13.61	20230103	8150	-51.35	20230413	3340	18.71	20221013	3.98	N	024120	500	57 억		633983	N	N	0	N	00	N
114	20231010	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-80	5	-2.00	219623200	55424	121.72	4060	4060	3920	5200	2800	4000	3962.62	5.51	0	334	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	451	40.83	0.45	12	0.48	96.00	8740.00	8150	20230413	-51.90	3340	20221013	17.37	8150	-51.90	20230413	3490	12.32	20230103	8150	-51.90	20230413	3340	17.37	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
115	20231010	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-50	5	-1.25	205534390	51831	113.83	4060	4060	3920	5200	2800	4000	3965.47	5.51	0	284	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	454	41.15	0.45	12	0.45	96.00	8740.00	8150	20230413	-51.53	3340	20221013	18.26	8150	-51.53	20230413	3490	13.18	20230103	8150	-51.53	20230413	3340	18.26	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
116	20231010	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-55	5	-1.38	154083575	38732	85.06	4060	4060	3925	5200	2800	4000	3978.20	5.51	0	-2431	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	454	41.09	0.45	12	0.34	96.00	8740.00	8150	20230413	-51.60	3340	20221013	18.11	8150	-51.60	20230413	3490	13.04	20230103	8150	-51.60	20230413	3340	18.11	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
117	20231010	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-45	5	-1.12	88489200	22086	48.50	4060	4060	3955	5200	2800	4000	4006.57	5.51	0	-1856	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	455	41.20	0.45	12	0.19	96.00	8740.00	8150	20230413	-51.47	3340	20221013	18.41	8150	-51.47	20230413	3490	13.32	20230103	8150	-51.47	20230413	3340	18.41	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
118	20231010	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	30	2	0.75	64500235	16074	35.30	4060	4060	3955	5200	2800	4000	4012.71	5.51	0	2798	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	463	41.98	0.46	12	0.14	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
119	20231010	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	35	2	0.88	43918080	10961	24.07	4060	4060	3955	5200	2800	4000	4006.76	5.51	0	2161	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	464	42.03	0.46	12	0.10	96.00	8740.00	8150	20230413	-50.49	3340	20221013	20.81	8150	-50.49	20230413	3490	15.62	20230103	8150	-50.49	20230413	3340	20.81	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
120	20231010	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	30	2	0.75	38804860	9686	21.27	4060	4060	3955	5200	2800	4000	4006.28	5.51	0	2140	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	463	41.98	0.46	12	0.08	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
121	20231010	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	10	2	0.25	3488310	863	1.90	4060	4060	4010	5200	2800	4000	4042.07	5.51	0	-184	4166	4082	4016	3932	3866	4125	3975	58	1200	500	2480	5	1	11500000	461	41.77	0.46	12	0.01	96.00	8740.00	8150	20230413	-50.80	3340	20221013	20.06	8150	-50.80	20230413	3490	14.90	20230103	8150	-50.80	20230413	3340	20.06	20221013	4.32	N	024120	500	57 억		633684	N	N	0	N	00	N
122	20231006	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	30	2	0.76	183378900	45483	64.23	3950	4100	3950	5160	2780	3970	4032.52	5.36	0	17789	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	460	41.67	0.46	12	0.40	96.00	8740.00	8150	20230413	-50.92	3340	20221013	19.76	8150	-50.92	20230413	3490	14.61	20230103	8150	-50.92	20230413	3340	19.76	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
123	20231006	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	60	2	1.51	147004585	36408	51.42	3950	4100	3950	5160	2780	3970	4038.64	5.36	0	18831	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	463	41.98	0.46	12	0.32	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
124	20231006	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	100	2	2.52	85566660	21087	29.78	3950	4100	3950	5160	2780	3970	4059.92	5.36	0	11661	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	468	42.40	0.47	12	0.18	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
125	20231006	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	110	2	2.77	60404345	14906	21.05	3950	4100	3950	5160	2780	3970	4055.21	5.36	0	8451	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	469	42.50	0.47	12	0.13	96.00	8740.00	8150	20230413	-49.94	3340	20221013	22.16	8150	-49.94	20230413	3490	16.91	20230103	8150	-49.94	20230413	3340	22.16	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
126	20231006	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	120	2	3.02	54274370	13403	18.93	3950	4100	3950	5160	2780	3970	4052.50	5.36	0	8191	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	470	42.60	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.82	3340	20221013	22.46	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3340	22.46	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
127	20231006	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	115	2	2.90	48263480	11931	16.85	3950	4100	3950	5160	2780	3970	4048.51	5.36	0	8008	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	470	42.55	0.47	12	0.10	96.00	8740.00	8150	20230413	-49.88	3340	20221013	22.31	8150	-49.88	20230413	3490	17.05	20230103	8150	-49.88	20230413	3340	22.31	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
128	20231006	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	100	2	2.52	21976675	5471	7.73	3950	4070	3950	5160	2780	3970	4021.66	5.36	0	2881	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	468	42.40	0.47	12	0.05	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N
129	20231006	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	20	2	0.50	4214100	1064	1.50	3950	3990	3950	5160	2780	3970	3952.30	5.36	0	-45	4163	4066	4003	3906	3843	4115	3955	58	1190	500	2460	5	1	11500000	459	41.56	0.46	12	0.01	96.00	8740.00	8150	20230413	-51.04	3340	20221013	19.46	8150	-51.04	20230413	3490	14.33	20230103	8150	-51.04	20230413	3340	19.46	20221013	4.33	N	024120	500	57 억		616098	N	N	0	N	00	N