KissMeData/053700/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	160540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-120	5	-2.26	1272559030	239606	157.65	5290	5400	5190	6900	3720	5310	5311.56	0.00	0	-35761	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1180	4.70	0.37	12	1.05	1105.00	13920.00	7850	20230630	-33.89	4750	20230927	9.26	7850	-33.89	20230630	4750	9.26	20230927	7850	-33.89	20230630	4750	9.26	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
3	20231031	150547	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	-90	5	-1.69	1189249660	223578	147.10	5290	5400	5200	6900	3720	5310	5319.17	0.00	0	-35885	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1187	4.72	0.38	12	0.98	1105.00	13920.00	7850	20230630	-33.50	4750	20230927	9.89	7850	-33.50	20230630	4750	9.89	20230927	7850	-33.50	20230630	4750	9.89	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
4	20231031	140553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-50	5	-0.94	1055942260	198035	130.30	5290	5400	5240	6900	3720	5310	5332.10	0.00	0	-38377	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1196	4.76	0.38	12	0.87	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
5	20231031	130549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-10	5	-0.19	952116570	178359	117.35	5290	5400	5240	6900	3720	5310	5338.20	0.00	0	-31731	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1205	4.80	0.38	12	0.78	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	7850	-32.48	20230630	4750	11.58	20230927	7850	-32.48	20230630	4750	11.58	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
6	20231031	120544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-30	5	-0.56	860795290	161008	105.94	5290	5400	5280	6900	3720	5310	5346.29	0.00	0	-27228	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1201	4.78	0.38	12	0.71	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
7	20231031	110601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	40	2	0.75	777646020	145350	95.63	5290	5400	5280	6900	3720	5310	5350.16	0.00	0	-21937	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1217	4.84	0.38	12	0.64	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	7850	-31.85	20230630	4750	12.63	20230927	7850	-31.85	20230630	4750	12.63	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
8	20231031	100552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	40	2	0.75	626315550	117018	76.99	5290	5400	5280	6900	3720	5310	5352.30	0.00	0	-16588	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1217	4.84	0.38	12	0.51	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	7850	-31.85	20230630	4750	12.63	20230927	7850	-31.85	20230630	4750	12.63	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
9	20231031	090549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	30	2	0.56	50557840	9522	6.27	5290	5340	5290	6900	3720	5310	5309.58	0.00	0	-930	5450	5380	5290	5220	5130	5415	5255	114	1590	500	3920	10	1	22742196	1214	4.83	0.38	12	0.04	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	7850	-31.97	20230630	4750	12.42	20230927	7850	-31.97	20230630	4750	12.42	20230927	4.22	N	053700	500	113 억		0	N	N	0	N	00	N
10	20231030	160542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	40	2	0.76	791459110	149923	46.10	5280	5360	5200	6850	3690	5270	5279.10	0.00	0	-39726	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1208	4.81	0.38	12	0.66	1105.00	13920.00	7850	20230630	-32.36	4750	20230927	11.79	7850	-32.36	20230630	4750	11.79	20230927	7850	-32.36	20230630	4750	11.79	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
11	20231030	150529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	0	3	0.00	738044450	139839	43.00	5280	5360	5200	6850	3690	5270	5277.82	0.00	0	-39721	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1199	4.77	0.38	12	0.61	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
12	20231030	140530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-10	5	-0.19	688919170	130510	40.13	5280	5360	5200	6850	3690	5270	5278.68	0.00	0	-41084	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1196	4.76	0.38	12	0.57	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
13	20231030	130530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	10	2	0.19	647002750	122553	37.69	5280	5360	5200	6850	3690	5270	5279.38	0.00	0	-40650	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1201	4.78	0.38	12	0.54	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
14	20231030	120526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-30	5	-0.57	566362700	107301	33.00	5280	5360	5200	6850	3690	5270	5278.27	0.00	0	-37080	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1192	4.74	0.38	12	0.47	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	7850	-33.25	20230630	4750	10.32	20230927	7850	-33.25	20230630	4750	10.32	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
15	20231030	110527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	0	3	0.00	500213590	94724	29.13	5280	5360	5200	6850	3690	5270	5280.76	0.00	0	-34120	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1199	4.77	0.38	12	0.42	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
16	20231030	100528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	60	2	1.14	456119360	86351	26.55	5280	5360	5200	6850	3690	5270	5282.17	0.00	0	-32622	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1212	4.82	0.38	12	0.38	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	7850	-32.10	20230630	4750	12.21	20230927	7850	-32.10	20230630	4750	12.21	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
17	20231030	090523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	10	2	0.19	65156880	12283	3.78	5280	5360	5280	6850	3690	5270	5304.94	0.00	0	-2122	5470	5370	5210	5110	4950	5420	5160	114	1580	500	3890	10	1	22742196	1201	4.78	0.38	12	0.05	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
18	20231027	160456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	280	2	5.61	1663765530	319059	155.60	5060	5310	5050	6480	3495	4990	5214.94	0.00	0	102592	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1199	4.77	0.38	12	1.40	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
19	20231027	150525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	280	2	5.61	1572654140	301738	147.15	5060	5310	5050	6480	3495	4990	5212.35	0.00	0	96405	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1199	4.77	0.38	12	1.33	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
20	20231027	140524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	270	2	5.41	1364449150	262128	127.83	5060	5310	5050	6480	3495	4990	5205.69	0.00	0	78350	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1196	4.76	0.38	12	1.15	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
21	20231027	130517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	270	2	5.41	1225396920	235575	114.89	5060	5310	5050	6480	3495	4990	5202.18	0.00	0	75462	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1196	4.76	0.38	12	1.04	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
22	20231027	120527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	280	2	5.61	1078175920	207642	101.26	5060	5310	5050	6480	3495	4990	5192.96	0.00	0	66327	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1199	4.77	0.38	12	0.91	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
23	20231027	110531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	250	2	5.01	890758150	172141	83.95	5060	5310	5050	6480	3495	4990	5175.12	0.00	0	45217	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1192	4.74	0.38	12	0.76	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	7850	-33.25	20230630	4750	10.32	20230927	7850	-33.25	20230630	4750	10.32	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
24	20231027	100524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	170	2	3.41	477540360	93435	45.57	5060	5160	5050	6480	3495	4990	5111.59	0.00	0	27677	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1173	4.67	0.37	12	0.41	1105.00	13920.00	7850	20230630	-34.27	4750	20230927	8.63	7850	-34.27	20230630	4750	8.63	20230927	7850	-34.27	20230630	4750	8.63	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
25	20231027	090521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	130	2	2.61	186448760	36592	17.85	5060	5130	5050	6480	3495	4990	5096.80	0.00	0	11184	5220	5105	5015	4900	4810	5060	4855	114	1490	500	3690	10	1	22742196	1164	4.63	0.37	12	0.16	1105.00	13920.00	7850	20230630	-34.78	4750	20230927	7.79	7850	-34.78	20230630	4750	7.79	20230927	7850	-34.78	20230630	4750	7.79	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
26	20231026	160517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-170	5	-3.29	1018598380	203101	111.31	5050	5130	4925	6700	3620	5160	5015.24	0.00	0	-4609	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	5	1	22742196	1135	4.52	0.36	12	0.89	1105.00	13920.00	7850	20230630	-36.43	4750	20230927	5.05	7850	-36.43	20230630	4750	5.05	20230927	7850	-36.43	20230630	4750	5.05	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
27	20231026	150517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-200	5	-3.88	978380545	194996	106.87	5050	5130	4925	6700	3620	5160	5017.44	0.00	0	-5537	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	5	1	22742196	1128	4.49	0.36	12	0.86	1105.00	13920.00	7850	20230630	-36.82	4750	20230927	4.42	7850	-36.82	20230630	4750	4.42	20230927	7850	-36.82	20230630	4750	4.42	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
28	20231026	140518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-210	5	-4.07	915936650	182396	99.96	5050	5130	4925	6700	3620	5160	5021.69	0.00	0	-9152	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	5	1	22742196	1126	4.48	0.36	12	0.80	1105.00	13920.00	7850	20230630	-36.94	4750	20230927	4.21	7850	-36.94	20230630	4750	4.21	20230927	7850	-36.94	20230630	4750	4.21	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
29	20231026	130517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-130	5	-2.52	636281435	126143	69.13	5050	5130	4995	6700	3620	5160	5044.13	0.00	0	580	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	10	1	22742196	1144	4.55	0.36	12	0.55	1105.00	13920.00	7850	20230630	-35.92	4750	20230927	5.89	7850	-35.92	20230630	4750	5.89	20230927	7850	-35.92	20230630	4750	5.89	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
30	20231026	120516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-110	5	-2.13	364748420	71946	39.43	5050	5130	5030	6700	3620	5160	5069.75	0.00	0	-3532	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	10	1	22742196	1148	4.57	0.36	12	0.32	1105.00	13920.00	7850	20230630	-35.67	4750	20230927	6.32	7850	-35.67	20230630	4750	6.32	20230927	7850	-35.67	20230630	4750	6.32	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
31	20231026	110521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-70	5	-1.36	257668340	50828	27.86	5050	5130	5030	6700	3620	5160	5069.42	0.00	0	1748	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	10	1	22742196	1158	4.61	0.37	12	0.22	1105.00	13920.00	7850	20230630	-35.16	4750	20230927	7.16	7850	-35.16	20230630	4750	7.16	20230927	7850	-35.16	20230630	4750	7.16	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
32	20231026	100520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-80	5	-1.55	212593620	41975	23.00	5050	5110	5030	6700	3620	5160	5064.77	0.00	0	2706	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	10	1	22742196	1155	4.60	0.36	12	0.18	1105.00	13920.00	7850	20230630	-35.29	4750	20230927	6.95	7850	-35.29	20230630	4750	6.95	20230927	7850	-35.29	20230630	4750	6.95	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
33	20231026	090518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-90	5	-1.74	68785940	13603	7.46	5050	5100	5050	6700	3620	5160	5056.67	0.00	0	2106	5413	5286	5223	5096	5033	5255	5065	114	1540	500	3810	10	1	22742196	1153	4.59	0.36	12	0.06	1105.00	13920.00	7850	20230630	-35.41	4750	20230927	6.74	7850	-35.41	20230630	4750	6.74	20230927	7850	-35.41	20230630	4750	6.74	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
34	20231025	160520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	-170	5	-3.19	941855480	179304	38.18	5320	5350	5160	6920	3740	5330	5252.72	0.00	0	6792	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1173	4.67	0.37	12	0.79	1105.00	13920.00	7850	20230630	-34.27	4750	20230927	8.63	7850	-34.27	20230630	4750	8.63	20230927	7850	-34.27	20230630	4750	8.63	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
35	20231025	150519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-140	5	-2.63	889864390	169257	36.04	5320	5350	5180	6920	3740	5330	5257.36	0.00	0	6082	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1180	4.70	0.37	12	0.74	1105.00	13920.00	7850	20230630	-33.89	4750	20230927	9.26	7850	-33.89	20230630	4750	9.26	20230927	7850	-33.89	20230630	4750	9.26	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
36	20231025	140516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-90	5	-1.69	822844960	156371	33.29	5320	5350	5200	6920	3740	5330	5262.01	0.00	0	7343	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1192	4.74	0.38	12	0.69	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	7850	-33.25	20230630	4750	10.32	20230927	7850	-33.25	20230630	4750	10.32	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
37	20231025	130517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-80	5	-1.50	718480590	136367	29.03	5320	5350	5210	6920	3740	5330	5268.60	0.00	0	15852	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1194	4.75	0.38	12	0.60	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	7850	-33.12	20230630	4750	10.53	20230927	7850	-33.12	20230630	4750	10.53	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
38	20231025	120516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-50	5	-0.94	618527200	117322	24.98	5320	5350	5210	6920	3740	5330	5271.91	0.00	0	24009	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1201	4.78	0.38	12	0.52	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
39	20231025	110517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-50	5	-0.94	561329770	106518	22.68	5320	5350	5210	6920	3740	5330	5269.65	0.00	0	23575	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1201	4.78	0.38	12	0.47	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
40	20231025	100516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-70	5	-1.31	329530720	62266	13.26	5320	5350	5230	6920	3740	5330	5292.14	0.00	0	14567	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1196	4.76	0.38	12	0.27	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
41	20231025	090515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	0	3	0.00	120468260	22645	4.82	5320	5350	5260	6920	3740	5330	5319.74	0.00	0	14318	5650	5490	5250	5090	4850	5570	5170	114	1590	500	3940	10	1	22742196	1212	4.82	0.38	12	0.10	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	7850	-32.10	20230630	4750	12.21	20230927	7850	-32.10	20230630	4750	12.21	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
42	20231024	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	100	2	1.91	2427723240	468270	166.29	5230	5410	5010	6790	3670	5230	5184.29	0.00	0	-43089	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1212	4.82	0.38	12	2.06	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	7850	-32.10	20230630	4750	12.21	20230927	7850	-32.10	20230630	4750	12.21	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
43	20231024	150514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	70	2	1.34	2321737640	448336	159.21	5230	5410	5010	6790	3670	5230	5178.57	0.00	0	-47201	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1205	4.80	0.38	12	1.97	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	7850	-32.48	20230630	4750	11.58	20230927	7850	-32.48	20230630	4750	11.58	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
44	20231024	140504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-30	5	-0.57	2039750840	394911	140.24	5230	5410	5010	6790	3670	5230	5165.09	0.00	0	-42500	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1183	4.71	0.37	12	1.74	1105.00	13920.00	7850	20230630	-33.76	4750	20230927	9.47	7850	-33.76	20230630	4750	9.47	20230927	7850	-33.76	20230630	4750	9.47	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
45	20231024	130511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-130	5	-2.49	1920075730	371837	132.05	5230	5410	5010	6790	3670	5230	5163.76	0.00	0	-40509	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1160	4.62	0.37	12	1.64	1105.00	13920.00	7850	20230630	-35.03	4750	20230927	7.37	7850	-35.03	20230630	4750	7.37	20230927	7850	-35.03	20230630	4750	7.37	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
46	20231024	120515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	-90	5	-1.72	1758148600	340113	120.78	5230	5410	5010	6790	3670	5230	5169.31	0.00	0	-40866	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1169	4.65	0.37	12	1.50	1105.00	13920.00	7850	20230630	-34.52	4750	20230927	8.21	7850	-34.52	20230630	4750	8.21	20230927	7850	-34.52	20230630	4750	8.21	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
47	20231024	110511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-170	5	-3.25	1655759250	320067	113.66	5230	5410	5010	6790	3670	5230	5173.16	0.00	0	-37661	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1151	4.58	0.36	12	1.41	1105.00	13920.00	7850	20230630	-35.54	4750	20230927	6.53	7850	-35.54	20230630	4750	6.53	20230927	7850	-35.54	20230630	4750	6.53	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
48	20231024	100506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-100	5	-1.91	1132273040	216575	76.91	5230	5410	5080	6790	3670	5230	5228.09	0.00	0	-18433	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1167	4.64	0.37	12	0.95	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
49	20231024	090510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	60	2	1.15	79774850	15116	5.37	5230	5410	5230	6790	3670	5230	5277.51	0.00	0	3708	5610	5420	5310	5120	5010	5380	5080	114	1560	500	3870	10	1	22742196	1203	4.79	0.38	12	0.07	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	7850	-32.61	20230630	4750	11.37	20230927	7850	-32.61	20230630	4750	11.37	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
50	20231023	160503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	0	3	0.00	1478199110	277048	48.66	5230	5500	5200	6790	3670	5230	5336.99	0.00	0	-31028	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1189	4.73	0.38	12	1.22	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	7850	-33.38	20230630	4750	10.11	20230927	7850	-33.38	20230630	4750	10.11	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
51	20231023	150505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	30	2	0.57	1403877610	262843	46.17	5230	5500	5200	6790	3670	5230	5341.25	0.00	0	-30528	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1196	4.76	0.38	12	1.16	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
52	20231023	140504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	50	2	0.96	1333787090	249496	43.83	5230	5500	5200	6790	3670	5230	5346.07	0.00	0	-26098	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1201	4.78	0.38	12	1.10	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
53	20231023	130507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	60	2	1.15	1168427130	218015	38.30	5230	5500	5200	6790	3670	5230	5359.57	0.00	0	-25901	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1203	4.79	0.38	12	0.96	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	7850	-32.61	20230630	4750	11.37	20230927	7850	-32.61	20230630	4750	11.37	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
54	20231023	120503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	90	2	1.72	1097209390	204594	35.94	5230	5500	5200	6790	3670	5230	5363.06	0.00	0	-22946	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1210	4.81	0.38	12	0.90	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	7850	-32.23	20230630	4750	12.00	20230927	7850	-32.23	20230630	4750	12.00	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
55	20231023	110502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	170	2	3.25	990709600	184707	32.44	5230	5500	5200	6790	3670	5230	5363.90	0.00	0	-15295	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1228	4.89	0.39	12	0.81	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
56	20231023	100459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	140	2	2.68	838469810	156282	27.45	5230	5500	5200	6790	3670	5230	5365.37	0.00	0	-15632	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1221	4.86	0.39	12	0.69	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
57	20231023	090508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	60	2	1.15	166919220	31716	5.57	5230	5350	5200	6790	3670	5230	5263.25	0.00	0	3000	5650	5440	5330	5120	5010	5385	5065	114	1560	500	3870	10	1	22742196	1203	4.79	0.38	12	0.14	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	7850	-32.61	20230630	4750	11.37	20230927	7850	-32.61	20230630	4750	11.37	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
58	20231020	160501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-130	5	-2.43	3031110530	565374	39.89	5340	5540	5220	6960	3760	5360	5361.60	0.00	0	28838	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1189	4.73	0.38	12	2.49	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	7850	-33.38	20230630	4750	10.11	20230927	7850	-33.38	20230630	4750	10.11	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
59	20231020	150502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-110	5	-2.05	2816973850	524529	37.01	5340	5540	5220	6960	3760	5360	5370.49	0.00	0	22472	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1194	4.75	0.38	12	2.31	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	7850	-33.12	20230630	4750	10.53	20230927	7850	-33.12	20230630	4750	10.53	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
60	20231020	140505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	90	2	1.68	2477472350	460730	32.51	5340	5540	5220	6960	3760	5360	5377.28	0.00	0	19909	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1239	4.93	0.39	12	2.03	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
61	20231020	130452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	130	2	2.43	2243526300	417607	29.47	5340	5540	5220	6960	3760	5360	5372.35	0.00	0	18065	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1249	4.97	0.39	12	1.84	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
62	20231020	120459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	150	2	2.80	1938099270	362067	25.55	5340	5510	5220	6960	3760	5360	5352.87	0.00	0	18556	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1253	4.99	0.40	12	1.59	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
63	20231020	110504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	20	2	0.37	1612797590	302112	21.32	5340	5480	5220	6960	3760	5360	5338.39	0.00	0	13605	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1224	4.87	0.39	12	1.33	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	7850	-31.46	20230630	4750	13.26	20230927	7850	-31.46	20230630	4750	13.26	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
64	20231020	100459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-120	5	-2.24	1161567840	217809	15.37	5340	5480	5220	6960	3760	5360	5332.94	0.00	0	-8177	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1192	4.74	0.38	12	0.96	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	7850	-33.25	20230630	4750	10.32	20230927	7850	-33.25	20230630	4750	10.32	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
65	20231020	090500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	80	2	1.49	245553860	45434	3.21	5340	5480	5320	6960	3760	5360	5404.84	0.00	0	-1719	6040	5700	5390	5050	4740	5870	5220	114	1600	500	3960	10	1	22742196	1237	4.92	0.39	12	0.20	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
66	20231019	160457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	80	2	1.52	7629313370	1393403	147.40	5150	5730	5080	6860	3700	5280	5476.13	0.00	0	-58967	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1219	4.85	0.39	12	6.13	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	7850	-31.72	20230630	4750	12.84	20230927	7850	-31.72	20230630	4750	12.84	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
67	20231019	150455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	310	2	5.87	5566463500	1018251	107.71	5150	5730	5080	6860	3700	5280	5467.15	0.00	0	-41115	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1271	5.06	0.40	12	4.48	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
68	20231019	140458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	-110	5	-2.08	1112528410	214602	22.70	5150	5330	5080	6860	3700	5280	5183.01	0.00	0	19536	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1176	4.68	0.37	12	0.94	1105.00	13920.00	7850	20230630	-34.14	4750	20230927	8.84	7850	-34.14	20230630	4750	8.84	20230927	7850	-34.14	20230630	4750	8.84	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
69	20231019	130454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-70	5	-1.33	1034895220	199617	21.12	5150	5330	5080	6860	3700	5280	5183.19	0.00	0	22768	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1185	4.71	0.37	12	0.88	1105.00	13920.00	7850	20230630	-33.63	4750	20230927	9.68	7850	-33.63	20230630	4750	9.68	20230927	7850	-33.63	20230630	4750	9.68	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
70	20231019	120457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-80	5	-1.52	1002939320	193445	20.46	5150	5330	5080	6860	3700	5280	5183.37	0.00	0	23600	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1183	4.71	0.37	12	0.85	1105.00	13920.00	7850	20230630	-33.76	4750	20230927	9.47	7850	-33.76	20230630	4750	9.47	20230927	7850	-33.76	20230630	4750	9.47	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
71	20231019	110457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-20	5	-0.38	866146140	167187	17.69	5150	5330	5080	6860	3700	5280	5179.19	0.00	0	23379	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1196	4.76	0.38	12	0.74	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
72	20231019	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-40	5	-0.76	684131970	132715	14.04	5150	5270	5080	6860	3700	5280	5152.48	0.00	0	25008	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1192	4.74	0.38	12	0.58	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	7850	-33.25	20230630	4750	10.32	20230927	7850	-33.25	20230630	4750	10.32	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
73	20231019	090458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-170	5	-3.22	394040160	76551	8.10	5150	5210	5090	6860	3700	5280	5142.93	0.00	0	11834	5766	5522	5296	5052	4826	5645	5175	114	1580	500	3900	10	1	22742196	1162	4.62	0.37	12	0.34	1105.00	13920.00	7850	20230630	-34.90	4750	20230927	7.58	7850	-34.90	20230630	4750	7.58	20230927	7850	-34.90	20230630	4750	7.58	20230927	4.42	N	053700	500	113 억		0	N	N	0	N	00	N
74	20231018	160459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	295	2	5.92	5029985760	939230	1365.99	5070	5540	5070	6480	3490	4985	5355.56	0.00	0	-108320	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1201	4.78	0.38	12	4.13	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
75	20231018	150453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	305	2	6.12	4863669170	907645	1320.06	5070	5540	5070	6480	3490	4985	5358.56	0.00	0	-109329	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1203	4.79	0.38	12	3.99	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	7850	-32.61	20230630	4750	11.37	20230927	7850	-32.61	20230630	4750	11.37	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
76	20231018	140449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	315	2	6.32	4632106100	863682	1256.12	5070	5540	5070	6480	3490	4985	5363.21	0.00	0	-116073	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1205	4.80	0.38	12	3.80	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	7850	-32.48	20230630	4750	11.58	20230927	7850	-32.48	20230630	4750	11.58	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
77	20231018	130448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	285	2	5.72	4447875350	828938	1205.59	5070	5540	5070	6480	3490	4985	5365.75	0.00	0	-116751	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1199	4.77	0.38	12	3.64	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
78	20231018	120454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	285	2	5.72	4295166290	799853	1163.29	5070	5540	5070	6480	3490	4985	5369.94	0.00	0	-116294	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1199	4.77	0.38	12	3.52	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
79	20231018	110451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	245	2	4.91	3992755080	742905	1080.46	5070	5540	5070	6480	3490	4985	5374.52	0.00	0	-121211	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1189	4.73	0.38	12	3.27	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	7850	-33.38	20230630	4750	10.11	20230927	7850	-33.38	20230630	4750	10.11	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
80	20231018	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	285	2	5.72	3753861750	697396	1014.28	5070	5540	5070	6480	3490	4985	5382.68	0.00	0	-123150	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1199	4.77	0.38	12	3.07	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
81	20231018	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	465	2	9.33	986697200	184293	268.03	5070	5480	5070	6480	3490	4985	5353.96	0.00	0	-31752	5135	5060	5015	4940	4895	5097	4977	114	1495	500	3680	10	1	22742196	1239	4.93	0.39	12	0.81	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.51	N	053700	500	113 억		0	N	N	0	N	00	N
82	20231017	160454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	35	2	0.71	342209300	68158	74.04	4970	5090	4970	6430	3465	4950	5020.86	0.00	0	9753	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	5	1	22742196	1134	4.51	0.36	12	0.30	1105.00	13920.00	7850	20230630	-36.50	4750	20230927	4.95	7850	-36.50	20230630	4750	4.95	20230927	7850	-36.50	20230630	4750	4.95	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
83	20231017	150453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	40	2	0.81	316949220	63097	68.54	4970	5090	4970	6430	3465	4950	5023.21	0.00	0	8930	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	5	1	22742196	1135	4.52	0.36	12	0.28	1105.00	13920.00	7850	20230630	-36.43	4750	20230927	5.05	7850	-36.43	20230630	4750	5.05	20230927	7850	-36.43	20230630	4750	5.05	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
84	20231017	140455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	40	2	0.81	280464345	55778	60.59	4970	5090	4970	6430	3465	4950	5028.23	0.00	0	9842	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	5	1	22742196	1135	4.52	0.36	12	0.25	1105.00	13920.00	7850	20230630	-36.43	4750	20230927	5.05	7850	-36.43	20230630	4750	5.05	20230927	7850	-36.43	20230630	4750	5.05	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
85	20231017	130451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	50	2	1.01	242930175	48264	52.43	4970	5090	4970	6430	3465	4950	5033.36	0.00	0	12775	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	10	1	22742196	1137	4.52	0.36	12	0.21	1105.00	13920.00	7850	20230630	-36.31	4750	20230927	5.26	7850	-36.31	20230630	4750	5.26	20230927	7850	-36.31	20230630	4750	5.26	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
86	20231017	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	70	2	1.41	214680715	42631	46.31	4970	5090	4970	6430	3465	4950	5035.79	0.00	0	15491	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	10	1	22742196	1142	4.54	0.36	12	0.19	1105.00	13920.00	7850	20230630	-36.05	4750	20230927	5.68	7850	-36.05	20230630	4750	5.68	20230927	7850	-36.05	20230630	4750	5.68	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
87	20231017	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	80	2	1.62	175024065	34745	37.74	4970	5090	4970	6430	3465	4950	5037.39	0.00	0	15893	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	10	1	22742196	1144	4.55	0.36	12	0.15	1105.00	13920.00	7850	20230630	-35.92	4750	20230927	5.89	7850	-35.92	20230630	4750	5.89	20230927	7850	-35.92	20230630	4750	5.89	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
88	20231017	100446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	80	2	1.62	158492815	31452	34.16	4970	5090	4970	6430	3465	4950	5039.20	0.00	0	15672	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	10	1	22742196	1144	4.55	0.36	12	0.14	1105.00	13920.00	7850	20230630	-35.92	4750	20230927	5.89	7850	-35.92	20230630	4750	5.89	20230927	7850	-35.92	20230630	4750	5.89	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
89	20231017	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	60	2	1.21	9410050	1892	2.06	4970	5020	4970	6430	3465	4950	4973.60	0.00	0	113	5113	5031	4978	4896	4843	5005	4870	114	1480	500	3660	10	1	22742196	1139	4.53	0.36	12	0.01	1105.00	13920.00	7850	20230630	-36.18	4750	20230927	5.47	7850	-36.18	20230630	4750	5.47	20230927	7850	-36.18	20230630	4750	5.47	20230927	4.54	N	053700	500	113 억		0	N	N	0	N	00	N
90	20231016	160449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-60	5	-1.20	453714565	91409	119.15	5050	5060	4925	6510	3510	5010	4963.58	0.00	0	-20594	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1126	4.48	0.36	12	0.40	1105.00	13920.00	7850	20230630	-36.94	4750	20230927	4.21	7850	-36.94	20230630	4750	4.21	20230927	7850	-36.94	20230630	4750	4.21	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
91	20231016	150449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-50	5	-1.00	423095735	85223	111.09	5050	5060	4925	6510	3510	5010	4964.57	0.00	0	-20244	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1128	4.49	0.36	12	0.37	1105.00	13920.00	7850	20230630	-36.82	4750	20230927	4.42	7850	-36.82	20230630	4750	4.42	20230927	7850	-36.82	20230630	4750	4.42	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
92	20231016	140448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-65	5	-1.30	381057395	76716	100.00	5050	5060	4925	6510	3510	5010	4967.12	0.00	0	-17637	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1125	4.48	0.36	12	0.34	1105.00	13920.00	7850	20230630	-37.01	4750	20230927	4.11	7850	-37.01	20230630	4750	4.11	20230927	7850	-37.01	20230630	4750	4.11	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
93	20231016	130447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	-70	5	-1.40	347610825	69940	91.17	5050	5060	4925	6510	3510	5010	4970.13	0.00	0	-15168	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1123	4.47	0.35	12	0.31	1105.00	13920.00	7850	20230630	-37.07	4750	20230927	4.00	7850	-37.07	20230630	4750	4.00	20230927	7850	-37.07	20230630	4750	4.00	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
94	20231016	120447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-65	5	-1.30	264423200	53114	69.23	5050	5060	4945	6510	3510	5010	4978.41	0.00	0	-12905	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1125	4.48	0.36	12	0.23	1105.00	13920.00	7850	20230630	-37.01	4750	20230927	4.11	7850	-37.01	20230630	4750	4.11	20230927	7850	-37.01	20230630	4750	4.11	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
95	20231016	110445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-15	5	-0.30	200949470	40331	52.57	5050	5060	4945	6510	3510	5010	4982.51	0.00	0	-10365	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1136	4.52	0.36	12	0.18	1105.00	13920.00	7850	20230630	-36.37	4750	20230927	5.16	7850	-36.37	20230630	4750	5.16	20230927	7850	-36.37	20230630	4750	5.16	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
96	20231016	100441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-40	5	-0.80	107685000	21563	28.11	5050	5060	4960	6510	3510	5010	4993.97	0.00	0	-7044	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1130	4.50	0.36	12	0.09	1105.00	13920.00	7850	20230630	-36.69	4750	20230927	4.63	7850	-36.69	20230630	4750	4.63	20230927	7850	-36.69	20230630	4750	4.63	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
97	20231016	090444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	-30	5	-0.60	26725430	5347	6.97	5050	5060	4980	6510	3510	5010	4998.21	0.00	0	-1311	5283	5146	5073	4936	4863	5110	4900	114	1500	500	3700	5	1	22742196	1133	4.51	0.36	12	0.02	1105.00	13920.00	7850	20230630	-36.56	4750	20230927	4.84	7850	-36.56	20230630	4750	4.84	20230927	7850	-36.56	20230630	4750	4.84	20230927	4.59	N	053700	500	113 억		0	N	N	0	N	00	N
98	20231012	160456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	130	2	2.59	347993210	67580	89.86	5140	5190	5060	6520	3520	5020	5149.35	0.00	0	21923	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1171	4.66	0.37	12	0.30	1105.00	13920.00	7850	20230630	-34.39	4750	20230927	8.42	7850	-34.39	20230630	4750	8.42	20230927	7850	-34.39	20230630	4750	8.42	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
99	20231012	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	160	2	3.19	294263080	57156	76.00	5140	5190	5060	6520	3520	5020	5148.42	0.00	0	21483	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1178	4.69	0.37	12	0.25	1105.00	13920.00	7850	20230630	-34.01	4750	20230927	9.05	7850	-34.01	20230630	4750	9.05	20230927	7850	-34.01	20230630	4750	9.05	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
100	20231012	140446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	160	2	3.19	255104460	49578	65.93	5140	5190	5060	6520	3520	5020	5145.52	0.00	0	16866	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1178	4.69	0.37	12	0.22	1105.00	13920.00	7850	20230630	-34.01	4750	20230927	9.05	7850	-34.01	20230630	4750	9.05	20230927	7850	-34.01	20230630	4750	9.05	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
101	20231012	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	150	2	2.99	209208250	40712	54.14	5140	5180	5060	6520	3520	5020	5138.74	0.00	0	11488	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1176	4.68	0.37	12	0.18	1105.00	13920.00	7850	20230630	-34.14	4750	20230927	8.84	7850	-34.14	20230630	4750	8.84	20230927	7850	-34.14	20230630	4750	8.84	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
102	20231012	120454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	150	2	2.99	173799060	33842	45.00	5140	5180	5060	6520	3520	5020	5135.60	0.00	0	9350	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1176	4.68	0.37	12	0.15	1105.00	13920.00	7850	20230630	-34.14	4750	20230927	8.84	7850	-34.14	20230630	4750	8.84	20230927	7850	-34.14	20230630	4750	8.84	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
103	20231012	110451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	130	2	2.59	146482640	28543	37.96	5140	5170	5060	6520	3520	5020	5132.00	0.00	0	6564	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1171	4.66	0.37	12	0.13	1105.00	13920.00	7850	20230630	-34.39	4750	20230927	8.42	7850	-34.39	20230630	4750	8.42	20230927	7850	-34.39	20230630	4750	8.42	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
104	20231012	100450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	90	2	1.79	91473170	17841	23.72	5140	5160	5060	6520	3520	5020	5127.13	0.00	0	1840	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1162	4.62	0.37	12	0.08	1105.00	13920.00	7850	20230630	-34.90	4750	20230927	7.58	7850	-34.90	20230630	4750	7.58	20230927	7850	-34.90	20230630	4750	7.58	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
105	20231012	090452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	110	2	2.19	17005590	3311	4.40	5140	5140	5080	6520	3520	5020	5136.09	0.00	0	-1224	5173	5096	5033	4956	4893	5135	4995	114	1500	500	3710	10	1	22742196	1167	4.64	0.37	12	0.01	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.68	N	053700	500	113 억		0	N	N	0	N	00	N
106	20231011	160448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	50	2	1.01	376522080	74362	51.91	4970	5110	4970	6460	3480	4970	5064.83	0.00	0	11038	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1142	4.54	0.36	12	0.33	1105.00	13920.00	7850	20230630	-36.05	4750	20230927	5.68	7850	-36.05	20230630	4750	5.68	20230927	7850	-36.05	20230630	4750	5.68	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
107	20231011	150448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	100	2	2.01	336117280	66322	46.29	4970	5110	4970	6460	3480	4970	5068.53	0.00	0	9314	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1153	4.59	0.36	12	0.29	1105.00	13920.00	7850	20230630	-35.41	4750	20230927	6.74	7850	-35.41	20230630	4750	6.74	20230927	7850	-35.41	20230630	4750	6.74	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
108	20231011	140453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	80	2	1.61	289720760	57119	39.87	4970	5110	4970	6460	3480	4970	5072.92	0.00	0	7382	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1148	4.57	0.36	12	0.25	1105.00	13920.00	7850	20230630	-35.67	4750	20230927	6.32	7850	-35.67	20230630	4750	6.32	20230927	7850	-35.67	20230630	4750	6.32	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
109	20231011	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	272978540	53814	37.56	4970	5110	4970	6460	3480	4970	5073.36	0.00	0	8234	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1158	4.61	0.37	12	0.24	1105.00	13920.00	7850	20230630	-35.16	4750	20230927	7.16	7850	-35.16	20230630	4750	7.16	20230927	7850	-35.16	20230630	4750	7.16	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
110	20231011	120455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	110	2	2.21	268891270	53011	37.00	4970	5110	4970	6460	3480	4970	5073.11	0.00	0	8417	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1155	4.60	0.36	12	0.23	1105.00	13920.00	7850	20230630	-35.29	4750	20230927	6.95	7850	-35.29	20230630	4750	6.95	20230927	7850	-35.29	20230630	4750	6.95	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
111	20231011	110450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	195430100	38559	26.92	4970	5110	4970	6460	3480	4970	5069.32	0.00	0	7823	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1158	4.61	0.37	12	0.17	1105.00	13920.00	7850	20230630	-35.16	4750	20230927	7.16	7850	-35.16	20230630	4750	7.16	20230927	7850	-35.16	20230630	4750	7.16	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
112	20231011	100446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	110	2	2.21	130057270	25725	17.96	4970	5110	4970	6460	3480	4970	5056.96	0.00	0	10610	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1155	4.60	0.36	12	0.11	1105.00	13920.00	7850	20230630	-35.29	4750	20230927	6.95	7850	-35.29	20230630	4750	6.95	20230927	7850	-35.29	20230630	4750	6.95	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
113	20231011	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	100	2	2.01	20423090	4091	2.86	4970	5070	4970	6460	3480	4970	4994.47	0.00	0	942	5293	5131	5038	4876	4783	5085	4830	114	1490	500	3670	10	1	22742196	1153	4.59	0.36	12	0.02	1105.00	13920.00	7850	20230630	-35.41	4750	20230927	6.74	7850	-35.41	20230630	4750	6.74	20230927	7850	-35.41	20230630	4750	6.74	20230927	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
114	20231010	160444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-150	5	-2.93	704231250	139005	96.41	5120	5200	4945	6650	3590	5120	5066.23	0.00	0	22652	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	5	1	22742196	1130	4.50	0.36	12	0.61	1105.00	13920.00	7850	20230630	-36.69	4750	20230927	4.63	7850	-36.69	20230630	4750	4.63	20230927	7850	-36.69	20230630	4750	4.63	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
115	20231010	150443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-145	5	-2.83	671617605	132429	91.85	5120	5200	4950	6650	3590	5120	5071.53	0.00	0	22200	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	5	1	22742196	1131	4.50	0.36	12	0.58	1105.00	13920.00	7850	20230630	-36.62	4750	20230927	4.74	7850	-36.62	20230630	4750	4.74	20230927	7850	-36.62	20230630	4750	4.74	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
116	20231010	140445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-130	5	-2.54	587698675	115531	80.13	5120	5200	4975	6650	3590	5120	5086.93	0.00	0	26483	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	5	1	22742196	1135	4.52	0.36	12	0.51	1105.00	13920.00	7850	20230630	-36.43	4750	20230927	5.05	7850	-36.43	20230630	4750	5.05	20230927	7850	-36.43	20230630	4750	5.05	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
117	20231010	130441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-100	5	-1.95	498234730	97627	67.71	5120	5200	5020	6650	3590	5120	5103.45	0.00	0	29556	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	10	1	22742196	1142	4.54	0.36	12	0.43	1105.00	13920.00	7850	20230630	-36.05	4750	20230927	5.68	7850	-36.05	20230630	4750	5.68	20230927	7850	-36.05	20230630	4750	5.68	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
118	20231010	120442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-10	5	-0.20	425343760	83230	57.72	5120	5200	5050	6650	3590	5120	5110.46	0.00	0	34585	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	10	1	22742196	1162	4.62	0.37	12	0.37	1105.00	13920.00	7850	20230630	-34.90	4750	20230927	7.58	7850	-34.90	20230630	4750	7.58	20230927	7850	-34.90	20230630	4750	7.58	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
119	20231010	110433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	10	2	0.20	273985060	53618	37.19	5120	5200	5050	6650	3590	5120	5109.95	0.00	0	11810	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	10	1	22742196	1167	4.64	0.37	12	0.24	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
120	20231010	100438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-10	5	-0.20	163133540	31803	22.06	5120	5200	5100	6650	3590	5120	5129.50	0.00	0	1724	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	10	1	22742196	1162	4.62	0.37	12	0.14	1105.00	13920.00	7850	20230630	-34.90	4750	20230927	7.58	7850	-34.90	20230630	4750	7.58	20230927	7850	-34.90	20230630	4750	7.58	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
121	20231010	090436	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	40	2	0.78	15477340	3017	2.09	5120	5180	5110	6650	3590	5120	5130.04	0.00	0	291	5390	5255	5085	4950	4780	5322	5017	114	1530	500	3780	10	1	22742196	1173	4.67	0.37	12	0.01	1105.00	13920.00	7850	20230630	-34.27	4750	20230927	8.63	7850	-34.27	20230630	4750	8.63	20230927	7850	-34.27	20230630	4750	8.63	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
122	20231006	160441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	110	2	2.20	728850770	143687	120.05	4915	5220	4915	6510	3510	5010	5072.06	0.00	0	31010	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1164	4.63	0.37	12	0.63	1105.00	13920.00	7850	20230630	-34.78	4750	20230927	7.79	7850	-34.78	20230630	4750	7.79	20230927	7850	-34.78	20230630	4750	7.79	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
123	20231006	150434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	130	2	2.59	682308430	134596	112.46	4915	5220	4915	6510	3510	5010	5069.31	0.00	0	29017	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1169	4.65	0.37	12	0.59	1105.00	13920.00	7850	20230630	-34.52	4750	20230927	8.21	7850	-34.52	20230630	4750	8.21	20230927	7850	-34.52	20230630	4750	8.21	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
124	20231006	140434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	200	2	3.99	654271910	129165	107.92	4915	5220	4915	6510	3510	5010	5065.40	0.00	0	30532	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1185	4.71	0.37	12	0.57	1105.00	13920.00	7850	20230630	-33.63	4750	20230927	9.68	7850	-33.63	20230630	4750	9.68	20230927	7850	-33.63	20230630	4750	9.68	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
125	20231006	130432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	130	2	2.59	567768030	112480	93.98	4915	5160	4915	6510	3510	5010	5047.72	0.00	0	36303	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1169	4.65	0.37	12	0.49	1105.00	13920.00	7850	20230630	-34.52	4750	20230927	8.21	7850	-34.52	20230630	4750	8.21	20230927	7850	-34.52	20230630	4750	8.21	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
126	20231006	120427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	120	2	2.40	494995560	98324	82.15	4915	5150	4915	6510	3510	5010	5034.33	0.00	0	36108	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1167	4.64	0.37	12	0.43	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
127	20231006	110426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	120	2	2.40	449475890	89450	74.74	4915	5150	4915	6510	3510	5010	5024.88	0.00	0	38356	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1167	4.64	0.37	12	0.39	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
128	20231006	100429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	120	2	2.40	391013140	78072	65.23	4915	5150	4915	6510	3510	5010	5008.37	0.00	0	34209	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1167	4.64	0.37	12	0.34	1105.00	13920.00	7850	20230630	-34.65	4750	20230927	8.00	7850	-34.65	20230630	4750	8.00	20230927	7850	-34.65	20230630	4750	8.00	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N
129	20231006	090426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	20	2	0.40	207764890	41975	35.07	4915	5040	4915	6510	3510	5010	4949.73	0.00	0	14802	5310	5160	5050	4900	4790	5235	4975	114	1500	500	3700	10	1	22742196	1144	4.55	0.36	12	0.18	1105.00	13920.00	7850	20230630	-35.92	4750	20230927	5.89	7850	-35.92	20230630	4750	5.89	20230927	7850	-35.92	20230630	4750	5.89	20230927	4.94	N	053700	500	113 억		0	N	N	0	N	00	N