KissMeData/104040/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	160759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1097	-36	5	-3.18	101841731	92083	265.30	1125	1139	1088	1472	794	1133	1105.98	0.78	0	-4642	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	343	-11.08	0.65	12	0.29	-99.00	1685.00	2090	20221028	-47.51	1088	20231031	0.83	1893	-42.05	20230523	1088	0.83	20231031	2065	-46.88	20221206	1088	0.83	20231031	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
3	20231031	150807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1092	-41	5	-3.62	99558106	89996	259.29	1125	1139	1088	1472	794	1133	1106.25	0.78	0	-4655	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	342	-11.03	0.65	12	0.29	-99.00	1685.00	2090	20221028	-47.75	1088	20231031	0.37	1893	-42.31	20230523	1088	0.37	20231031	2065	-47.12	20221206	1088	0.37	20231031	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
4	20231031	140812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1103	-30	5	-2.65	70147432	63131	181.89	1125	1139	1100	1472	794	1133	1111.14	0.78	0	-7431	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	345	-11.14	0.65	12	0.20	-99.00	1685.00	2090	20221028	-47.22	1100	20231031	0.27	1893	-41.73	20230523	1100	0.27	20231031	2065	-46.59	20221206	1100	0.27	20231031	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
5	20231031	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1114	-19	5	-1.68	22249552	19831	57.14	1125	1139	1105	1472	794	1133	1121.96	0.78	0	-6277	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	349	-11.25	0.66	12	0.06	-99.00	1685.00	2090	20221028	-46.70	1105	20231031	0.81	1893	-41.15	20230523	1105	0.81	20231031	2065	-46.05	20221206	1105	0.81	20231031	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
6	20231031	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1122	-11	5	-0.97	14628595	12991	37.43	1125	1139	1119	1472	794	1133	1126.06	0.78	0	-6165	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	351	-11.33	0.67	12	0.04	-99.00	1685.00	2090	20221028	-46.32	1105	20231027	1.54	1893	-40.73	20230523	1105	1.54	20231027	2065	-45.67	20221206	1105	1.54	20231027	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
7	20231031	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	-1	5	-0.09	7269558	6438	18.55	1125	1139	1125	1472	794	1133	1129.16	0.78	0	-2010	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	354	-11.43	0.67	12	0.02	-99.00	1685.00	2090	20221028	-45.84	1105	20231027	2.44	1893	-40.20	20230523	1105	2.44	20231027	2065	-45.18	20221206	1105	2.44	20231027	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
8	20231031	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	0	3	0.00	4834492	4288	12.35	1125	1139	1125	1472	794	1133	1127.45	0.78	0	-2009	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	355	-11.44	0.67	12	0.01	-99.00	1685.00	2090	20221028	-45.79	1105	20231027	2.53	1893	-40.15	20230523	1105	2.53	20231027	2065	-45.13	20221206	1105	2.53	20231027	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
9	20231031	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1135	2	2	0.18	1432703	1272	3.66	1125	1139	1125	1472	794	1133	1126.34	0.78	0	57	1151	1142	1126	1117	1101	1146	1121	31	339	100	790	1	1	31301281	355	-11.46	0.67	12	0.00	-99.00	1685.00	2090	20221028	-45.69	1105	20231027	2.71	1893	-40.04	20230523	1105	2.71	20231027	2065	-45.04	20221206	1105	2.71	20231027	3.27	N	104040	100	31 억		245025	N	N	0	N	00	N
10	20231030	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	8	2	0.71	39030321	34614	57.28	1125	1135	1110	1462	788	1125	1127.59	0.78	0	1291	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	355	-11.44	0.67	12	0.11	-99.00	1685.00	2090	20221028	-45.79	1105	20231027	2.53	1893	-40.15	20230523	1105	2.53	20231027	2065	-45.13	20221206	1105	2.53	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
11	20231030	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	6	2	0.53	37511364	33273	55.06	1125	1135	1110	1462	788	1125	1127.38	0.78	0	1294	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	354	-11.42	0.67	12	0.11	-99.00	1685.00	2090	20221028	-45.89	1105	20231027	2.35	1893	-40.25	20230523	1105	2.35	20231027	2065	-45.23	20221206	1105	2.35	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
12	20231030	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	8	2	0.71	32591263	28911	47.84	1125	1135	1110	1462	788	1125	1127.30	0.78	0	1880	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	355	-11.44	0.67	12	0.09	-99.00	1685.00	2090	20221028	-45.79	1105	20231027	2.53	1893	-40.15	20230523	1105	2.53	20231027	2065	-45.13	20221206	1105	2.53	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
13	20231030	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	8	2	0.71	31394872	27855	46.09	1125	1135	1110	1462	788	1125	1127.08	0.78	0	1898	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	355	-11.44	0.67	12	0.09	-99.00	1685.00	2090	20221028	-45.79	1105	20231027	2.53	1893	-40.15	20230523	1105	2.53	20231027	2065	-45.13	20221206	1105	2.53	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
14	20231030	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	8	2	0.71	29301407	26002	43.03	1125	1135	1110	1462	788	1125	1126.89	0.78	0	1817	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	355	-11.44	0.67	12	0.08	-99.00	1685.00	2090	20221028	-45.79	1105	20231027	2.53	1893	-40.15	20230523	1105	2.53	20231027	2065	-45.13	20221206	1105	2.53	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
15	20231030	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1134	9	2	0.80	26987354	23960	39.65	1125	1135	1110	1462	788	1125	1126.35	0.78	0	1823	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	355	-11.45	0.67	12	0.08	-99.00	1685.00	2090	20221028	-45.74	1105	20231027	2.62	1893	-40.10	20230523	1105	2.62	20231027	2065	-45.08	20221206	1105	2.62	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
16	20231030	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1125	0	3	0.00	19896859	17673	29.25	1125	1135	1110	1462	788	1125	1125.83	0.78	0	-2225	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	352	-11.36	0.67	12	0.06	-99.00	1685.00	2090	20221028	-46.17	1105	20231027	1.81	1893	-40.57	20230523	1105	1.81	20231027	2065	-45.52	20221206	1105	1.81	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
17	20231030	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1125	0	3	0.00	5694638	5063	8.38	1125	1134	1110	1462	788	1125	1124.76	0.78	0	-596	1167	1145	1125	1103	1083	1157	1115	31	337	100	780	1	1	31301281	352	-11.36	0.67	12	0.02	-99.00	1685.00	2090	20221028	-46.17	1105	20231027	1.81	1893	-40.57	20230523	1105	1.81	20231027	2065	-45.52	20221206	1105	1.81	20231027	3.24	N	104040	100	31 억		244542	N	N	0	N	00	N
18	20231027	160703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1125	5	2	0.45	68190466	60384	84.35	1123	1147	1105	1456	784	1120	1129.28	0.80	0	-5085	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	352	-11.36	0.67	12	0.19	-99.00	1685.00	2090	20221028	-46.17	1105	20231027	1.81	1893	-40.57	20230523	1105	1.81	20231027	2090	-46.17	20221028	1105	1.81	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
19	20231027	150735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1137	17	2	1.52	61544297	54485	76.11	1123	1147	1105	1456	784	1120	1129.56	0.80	0	-5054	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	356	-11.48	0.67	12	0.17	-99.00	1685.00	2090	20221028	-45.60	1105	20231027	2.90	1893	-39.94	20230523	1105	2.90	20231027	2090	-45.60	20221028	1105	2.90	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
20	20231027	140733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1145	25	2	2.23	56609468	50145	70.05	1123	1147	1105	1456	784	1120	1128.92	0.80	0	-4586	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	358	-11.57	0.68	12	0.16	-99.00	1685.00	2090	20221028	-45.22	1105	20231027	3.62	1893	-39.51	20230523	1105	3.62	20231027	2090	-45.22	20221028	1105	3.62	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
21	20231027	130725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1142	22	2	1.96	52770397	46782	65.35	1123	1147	1105	1456	784	1120	1128.01	0.80	0	-4430	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	357	-11.54	0.68	12	0.15	-99.00	1685.00	2090	20221028	-45.36	1105	20231027	3.35	1893	-39.67	20230523	1105	3.35	20231027	2090	-45.36	20221028	1105	3.35	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
22	20231027	120737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1147	27	2	2.41	51843692	45973	64.22	1123	1147	1105	1456	784	1120	1127.70	0.80	0	-3983	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	359	-11.59	0.68	12	0.15	-99.00	1685.00	2090	20221028	-45.12	1105	20231027	3.80	1893	-39.41	20230523	1105	3.80	20231027	2090	-45.12	20221028	1105	3.80	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
23	20231027	110742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1137	17	2	1.52	42029666	37352	52.18	1123	1146	1105	1456	784	1120	1125.23	0.80	0	-3987	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	356	-11.48	0.67	12	0.12	-99.00	1685.00	2090	20221028	-45.60	1105	20231027	2.90	1893	-39.94	20230523	1105	2.90	20231027	2090	-45.60	20221028	1105	2.90	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
24	20231027	100733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1131	11	2	0.98	28137372	24986	34.90	1123	1139	1118	1456	784	1120	1126.13	0.80	0	-8157	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	354	-11.42	0.67	12	0.08	-99.00	1685.00	2090	20221028	-45.89	1118	20231027	1.16	1893	-40.25	20230523	1118	1.16	20231027	2090	-45.89	20221028	1118	1.16	20231027	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
25	20231027	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1123	3	2	0.27	3824997	3406	4.76	1123	1128	1123	1456	784	1120	1123.02	0.80	0	-104	1181	1150	1135	1104	1089	1143	1097	31	336	100	780	1	1	31301281	352	-11.34	0.67	12	0.01	-99.00	1685.00	2090	20221028	-46.27	1120	20231026	0.27	1893	-40.68	20230523	1120	0.27	20231026	2090	-46.27	20221028	1120	0.27	20231026	3.24	N	104040	100	31 억		249611	N	N	0	N	00	N
26	20231026	160723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1120	-46	5	-3.95	80967635	71521	112.90	1165	1166	1120	1515	817	1166	1132.09	0.85	0	-15953	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	351	-11.31	0.66	12	0.23	-99.00	1685.00	2090	20221028	-46.41	1120	20231026	0.00	1893	-40.83	20230523	1120	0.00	20231026	2090	-46.41	20221028	1120	0.00	20231026	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
27	20231026	150722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1127	-39	5	-3.34	64405041	56744	89.57	1165	1166	1125	1515	817	1166	1135.01	0.85	0	-15083	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	353	-11.38	0.67	12	0.18	-99.00	1685.00	2090	20221028	-46.08	1125	20231026	0.18	1893	-40.46	20230523	1125	0.18	20231026	2090	-46.08	20221028	1125	0.18	20231026	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
28	20231026	140725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1130	-36	5	-3.09	51240672	45074	71.15	1165	1166	1128	1515	817	1166	1136.81	0.85	0	-15742	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	354	-11.41	0.67	12	0.14	-99.00	1685.00	2090	20221028	-45.93	1128	20231026	0.18	1893	-40.31	20230523	1128	0.18	20231026	2090	-45.93	20221028	1128	0.18	20231026	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
29	20231026	130723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1144	-22	5	-1.89	45076042	39623	62.55	1165	1166	1128	1515	817	1166	1137.62	0.85	0	-15614	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	358	-11.56	0.68	12	0.13	-99.00	1685.00	2090	20221028	-45.26	1128	20231026	1.42	1893	-39.57	20230523	1128	1.42	20231026	2090	-45.26	20221028	1128	1.42	20231026	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
30	20231026	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	-35	5	-3.00	35838893	31484	49.70	1165	1166	1130	1515	817	1166	1138.32	0.85	0	-10291	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	354	-11.42	0.67	12	0.10	-99.00	1685.00	2090	20221028	-45.89	1129	20231024	0.18	1893	-40.25	20230523	1129	0.18	20231024	2090	-45.89	20221028	1129	0.18	20231024	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
31	20231026	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-21	5	-1.80	25924379	22728	35.88	1165	1166	1134	1515	817	1166	1140.64	0.85	0	-6218	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	358	-11.57	0.68	12	0.07	-99.00	1685.00	2090	20221028	-45.22	1129	20231024	1.42	1893	-39.51	20230523	1129	1.42	20231024	2090	-45.22	20221028	1129	1.42	20231024	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
32	20231026	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-26	5	-2.23	17349489	15191	23.98	1165	1166	1135	1515	817	1166	1142.09	0.85	0	-6159	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	357	-11.52	0.68	12	0.05	-99.00	1685.00	2090	20221028	-45.45	1129	20231024	0.97	1893	-39.78	20230523	1129	0.97	20231024	2090	-45.45	20221028	1129	0.97	20231024	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
33	20231026	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-24	5	-2.06	3041021	2635	4.16	1165	1165	1142	1515	817	1166	1154.08	0.85	0	-2090	1201	1183	1172	1154	1143	1178	1149	31	349	100	810	1	1	31301281	357	-11.54	0.68	12	0.01	-99.00	1685.00	2090	20221028	-45.36	1129	20231024	1.15	1893	-39.67	20230523	1129	1.15	20231024	2090	-45.36	20221028	1129	1.15	20231024	3.28	N	104040	100	31 억		265564	N	N	0	N	00	N
34	20231025	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	3	2	0.26	73844363	63325	96.28	1170	1190	1161	1511	815	1163	1166.12	0.77	0	23140	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	365	-11.78	0.69	12	0.20	-99.00	1685.00	2090	20221028	-44.21	1129	20231024	3.28	1893	-38.40	20230523	1129	3.28	20231024	2090	-44.21	20221028	1129	3.28	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
35	20231025	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	0	3	0.00	65058986	55765	84.79	1170	1190	1162	1511	815	1163	1166.66	0.77	0	23099	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	364	-11.75	0.69	12	0.18	-99.00	1685.00	2090	20221028	-44.35	1129	20231024	3.01	1893	-38.56	20230523	1129	3.01	20231024	2090	-44.35	20221028	1129	3.01	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
36	20231025	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	3	2	0.26	60845022	52142	79.28	1170	1190	1162	1511	815	1163	1166.91	0.77	0	22886	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	365	-11.78	0.69	12	0.17	-99.00	1685.00	2090	20221028	-44.21	1129	20231024	3.28	1893	-38.40	20230523	1129	3.28	20231024	2090	-44.21	20221028	1129	3.28	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
37	20231025	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	4	2	0.34	60592262	51925	78.95	1170	1190	1162	1511	815	1163	1166.92	0.77	0	22901	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	365	-11.79	0.69	12	0.17	-99.00	1685.00	2090	20221028	-44.16	1129	20231024	3.37	1893	-38.35	20230523	1129	3.37	20231024	2090	-44.16	20221028	1129	3.37	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
38	20231025	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	7	2	0.60	59323275	50837	77.30	1170	1190	1162	1511	815	1163	1166.93	0.77	0	22903	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	366	-11.82	0.69	12	0.16	-99.00	1685.00	2090	20221028	-44.02	1129	20231024	3.63	1893	-38.19	20230523	1129	3.63	20231024	2090	-44.02	20221028	1129	3.63	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
39	20231025	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	6	2	0.52	45120804	38655	58.77	1170	1190	1162	1511	815	1163	1167.27	0.77	0	15082	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	366	-11.81	0.69	12	0.12	-99.00	1685.00	2090	20221028	-44.07	1129	20231024	3.54	1893	-38.25	20230523	1129	3.54	20231024	2090	-44.07	20221028	1129	3.54	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
40	20231025	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	13	2	1.12	20795767	17807	27.07	1170	1190	1163	1511	815	1163	1167.84	0.77	0	4389	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	368	-11.88	0.70	12	0.06	-99.00	1685.00	2090	20221028	-43.73	1129	20231024	4.16	1893	-37.88	20230523	1129	4.16	20231024	2090	-43.73	20221028	1129	4.16	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
41	20231025	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	7	2	0.60	3317393	2832	4.31	1170	1190	1170	1511	815	1163	1171.40	0.77	0	0	1248	1205	1167	1124	1086	1227	1146	31	348	100	810	1	1	31301281	366	-11.82	0.69	12	0.01	-99.00	1685.00	2090	20221028	-44.02	1129	20231024	3.63	1893	-38.19	20230523	1129	3.63	20231024	2090	-44.02	20221028	1129	3.63	20231024	3.38	N	104040	100	31 억		242376	N	N	0	N	00	N
42	20231024	160706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1163	25	2	2.20	76146599	65770	47.31	1133	1210	1129	1479	797	1138	1157.77	0.72	0	16661	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	364	-11.75	0.69	12	0.21	-99.00	1685.00	2090	20221028	-44.35	1129	20231024	3.01	1893	-38.56	20230523	1129	3.01	20231024	2090	-44.35	20221028	1129	3.01	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
43	20231024	150718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1163	25	2	2.20	74337443	64214	46.19	1133	1210	1129	1479	797	1138	1157.65	0.72	0	16673	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	364	-11.75	0.69	12	0.21	-99.00	1685.00	2090	20221028	-44.35	1129	20231024	3.01	1893	-38.56	20230523	1129	3.01	20231024	2090	-44.35	20221028	1129	3.01	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
44	20231024	140703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1175	37	2	3.25	71251402	61571	44.29	1133	1210	1129	1479	797	1138	1157.22	0.72	0	16457	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	368	-11.87	0.70	12	0.20	-99.00	1685.00	2090	20221028	-43.78	1129	20231024	4.07	1893	-37.93	20230523	1129	4.07	20231024	2090	-43.78	20221028	1129	4.07	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
45	20231024	130710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1144	6	2	0.53	67686394	58480	42.06	1133	1210	1129	1479	797	1138	1157.43	0.72	0	14613	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	358	-11.56	0.68	12	0.19	-99.00	1685.00	2090	20221028	-45.26	1129	20231024	1.33	1893	-39.57	20230523	1129	1.33	20231024	2090	-45.26	20221028	1129	1.33	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
46	20231024	120717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1140	2	2	0.18	64970805	56098	40.35	1133	1210	1129	1479	797	1138	1158.17	0.72	0	12486	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	357	-11.52	0.68	12	0.18	-99.00	1685.00	2090	20221028	-45.45	1129	20231024	0.97	1893	-39.78	20230523	1129	0.97	20231024	2090	-45.45	20221028	1129	0.97	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
47	20231024	110712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1136	-2	5	-0.18	56538687	48685	35.02	1133	1210	1129	1479	797	1138	1161.32	0.72	0	12359	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	356	-11.47	0.67	12	0.16	-99.00	1685.00	2090	20221028	-45.65	1129	20231024	0.62	1893	-39.99	20230523	1129	0.62	20231024	2090	-45.65	20221028	1129	0.62	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
48	20231024	100705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1147	9	2	0.79	43645987	37312	26.84	1133	1210	1133	1479	797	1138	1169.76	0.72	0	12105	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	359	-11.59	0.68	12	0.12	-99.00	1685.00	2090	20221028	-45.12	1133	20231024	1.24	1893	-39.41	20230523	1133	1.24	20231024	2090	-45.12	20221028	1133	1.24	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
49	20231024	090711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1200	62	2	5.45	28832945	24786	17.83	1133	1210	1133	1479	797	1138	1163.28	0.72	0	13999	1216	1177	1156	1117	1096	1196	1136	31	341	100	790	1	1	31301281	376	-12.12	0.71	12	0.08	-99.00	1685.00	2090	20221028	-42.58	1133	20231024	5.91	1893	-36.61	20230523	1133	5.91	20231024	2090	-42.58	20221028	1133	5.91	20231024	3.40	N	104040	100	31 억		225715	N	N	0	N	00	N
50	20231023	160701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1138	-38	5	-3.23	159535595	138189	181.95	1135	1195	1135	1528	824	1176	1156.26	0.75	0	-7580	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	356	-11.49	0.68	12	0.44	-99.00	1685.00	2090	20221028	-45.55	1135	20231023	0.26	1893	-39.88	20230523	1135	0.26	20231023	2090	-45.55	20221028	1135	0.26	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
51	20231023	150706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1172	-4	5	-0.34	126272928	109055	143.59	1135	1195	1135	1528	824	1176	1157.88	0.75	0	-9079	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	367	-11.84	0.70	12	0.35	-99.00	1685.00	2090	20221028	-43.92	1135	20231023	3.26	1893	-38.09	20230523	1135	3.26	20231023	2090	-43.92	20221028	1135	3.26	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
52	20231023	140704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1175	-1	5	-0.09	119980828	103640	136.46	1135	1195	1135	1528	824	1176	1157.67	0.75	0	-8687	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	368	-11.87	0.70	12	0.33	-99.00	1685.00	2090	20221028	-43.78	1135	20231023	3.52	1893	-37.93	20230523	1135	3.52	20231023	2090	-43.78	20221028	1135	3.52	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
53	20231023	130710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1171	-5	5	-0.43	113145879	97810	128.79	1135	1195	1135	1528	824	1176	1156.79	0.75	0	-9719	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	367	-11.83	0.69	12	0.31	-99.00	1685.00	2090	20221028	-43.97	1135	20231023	3.17	1893	-38.14	20230523	1135	3.17	20231023	2090	-43.97	20221028	1135	3.17	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
54	20231023	120701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1169	-7	5	-0.60	70287881	61027	80.35	1135	1195	1135	1528	824	1176	1151.75	0.75	0	1951	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	366	-11.81	0.69	12	0.19	-99.00	1685.00	2090	20221028	-44.07	1135	20231023	3.00	1893	-38.25	20230523	1135	3.00	20231023	2090	-44.07	20221028	1135	3.00	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
55	20231023	110700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1174	-2	5	-0.17	68746061	59707	78.62	1135	1195	1135	1528	824	1176	1151.39	0.75	0	2199	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	367	-11.86	0.70	12	0.19	-99.00	1685.00	2090	20221028	-43.83	1135	20231023	3.44	1893	-37.98	20230523	1135	3.44	20231023	2090	-43.83	20221028	1135	3.44	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
56	20231023	100654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1165	-11	5	-0.94	53750879	46813	61.64	1135	1195	1135	1528	824	1176	1148.20	0.75	0	2371	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	365	-11.77	0.69	12	0.15	-99.00	1685.00	2090	20221028	-44.26	1135	20231023	2.64	1893	-38.46	20230523	1135	2.64	20231023	2090	-44.26	20221028	1135	2.64	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
57	20231023	090709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1163	-13	5	-1.11	28061171	24632	32.43	1135	1195	1135	1528	824	1176	1139.20	0.75	0	1642	1240	1208	1184	1152	1128	1196	1140	31	352	100	820	1	1	31301281	364	-11.75	0.69	12	0.08	-99.00	1685.00	2090	20221028	-44.35	1135	20231023	2.47	1893	-38.56	20230523	1135	2.47	20231023	2090	-44.35	20221028	1135	2.47	20231023	3.41	N	104040	100	31 억		233295	N	N	0	N	00	N
58	20231020	160659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1176	-31	5	-2.57	88696045	75423	95.43	1216	1216	1160	1569	845	1207	1175.98	0.79	0	-14090	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	368	-11.88	0.70	12	0.24	-99.00	1685.00	2090	20221028	-43.73	1160	20231020	1.38	1893	-37.88	20230523	1160	1.38	20231020	2090	-43.73	20221028	1160	1.38	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
59	20231020	150659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1189	-18	5	-1.49	85466696	72680	91.96	1216	1216	1160	1569	845	1207	1175.93	0.79	0	-13527	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	372	-12.01	0.71	12	0.23	-99.00	1685.00	2090	20221028	-43.11	1160	20231020	2.50	1893	-37.19	20230523	1160	2.50	20231020	2090	-43.11	20221028	1160	2.50	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
60	20231020	140703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1194	-13	5	-1.08	75715614	64472	81.58	1216	1216	1160	1569	845	1207	1174.40	0.79	0	-7170	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	374	-12.06	0.71	12	0.21	-99.00	1685.00	2090	20221028	-42.87	1160	20231020	2.93	1893	-36.93	20230523	1160	2.93	20231020	2090	-42.87	20221028	1160	2.93	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
61	20231020	130644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1182	-25	5	-2.07	64818368	55234	69.89	1216	1216	1160	1569	845	1207	1173.52	0.79	0	-9211	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	370	-11.94	0.70	12	0.18	-99.00	1685.00	2090	20221028	-43.44	1160	20231020	1.90	1893	-37.56	20230523	1160	1.90	20231020	2090	-43.44	20221028	1160	1.90	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
62	20231020	120656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1176	-31	5	-2.57	61528819	52434	66.34	1216	1216	1160	1569	845	1207	1173.45	0.79	0	-9210	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	368	-11.88	0.70	12	0.17	-99.00	1685.00	2090	20221028	-43.73	1160	20231020	1.38	1893	-37.88	20230523	1160	1.38	20231020	2090	-43.73	20221028	1160	1.38	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
63	20231020	110703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1160	-47	5	-3.89	53032944	45173	57.16	1216	1216	1160	1569	845	1207	1174.00	0.79	0	-10501	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	363	-11.72	0.69	12	0.14	-99.00	1685.00	2090	20221028	-44.50	1160	20231020	0.00	1893	-38.72	20230523	1160	0.00	20231020	2090	-44.50	20221028	1160	0.00	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
64	20231020	100654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1167	-40	5	-3.31	38747438	32903	41.63	1216	1216	1167	1569	845	1207	1177.63	0.79	0	-9545	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	365	-11.79	0.69	12	0.11	-99.00	1685.00	2090	20221028	-44.16	1167	20231020	0.00	1893	-38.35	20230523	1167	0.00	20231020	2090	-44.16	20221028	1167	0.00	20231020	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
65	20231020	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-15	5	-1.24	774609	638	0.81	1216	1216	1192	1569	845	1207	1214.12	0.79	0	550	1259	1232	1206	1179	1153	1220	1167	31	362	100	840	1	1	31301281	373	-12.04	0.71	12	0.00	-99.00	1685.00	2090	20221028	-42.97	1180	20231019	1.02	1893	-37.03	20230523	1180	1.02	20231019	2090	-42.97	20221028	1180	1.02	20231019	3.46	N	104040	100	31 억		247675	N	N	0	N	00	N
66	20231019	160651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1207	-26	5	-2.11	94448747	79032	107.31	1233	1233	1180	1602	864	1233	1195.07	0.81	0	-4981	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	378	-12.19	0.72	12	0.25	-99.00	1685.00	2090	20221028	-42.25	1180	20231019	2.29	1893	-36.24	20230523	1180	2.29	20231019	2090	-42.25	20221028	1180	2.29	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
67	20231019	150648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1185	-48	5	-3.89	80205972	67101	91.11	1233	1233	1180	1602	864	1233	1195.30	0.81	0	-4939	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	371	-11.97	0.70	12	0.21	-99.00	1685.00	2090	20221028	-43.30	1180	20231019	0.42	1893	-37.40	20230523	1180	0.42	20231019	2090	-43.30	20221028	1180	0.42	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
68	20231019	140656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1194	-39	5	-3.16	59471612	49635	67.40	1233	1233	1180	1602	864	1233	1198.18	0.81	0	-4855	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	374	-12.06	0.71	12	0.16	-99.00	1685.00	2090	20221028	-42.87	1180	20231019	1.19	1893	-36.93	20230523	1180	1.19	20231019	2090	-42.87	20221028	1180	1.19	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
69	20231019	130648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1201	-32	5	-2.60	55996196	46720	63.44	1233	1233	1180	1602	864	1233	1198.55	0.81	0	-3666	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	376	-12.13	0.71	12	0.15	-99.00	1685.00	2090	20221028	-42.54	1180	20231019	1.78	1893	-36.56	20230523	1180	1.78	20231019	2090	-42.54	20221028	1180	1.78	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
70	20231019	120654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1188	-45	5	-3.65	39490744	32883	44.65	1233	1233	1180	1602	864	1233	1200.95	0.81	0	-3259	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	372	-12.00	0.71	12	0.11	-99.00	1685.00	2090	20221028	-43.16	1180	20231019	0.68	1893	-37.24	20230523	1180	0.68	20231019	2090	-43.16	20221028	1180	0.68	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
71	20231019	110652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1206	-27	5	-2.19	27170291	22534	30.60	1233	1233	1180	1602	864	1233	1205.75	0.81	0	-4539	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	377	-12.18	0.72	12	0.07	-99.00	1685.00	2090	20221028	-42.30	1180	20231019	2.20	1893	-36.29	20230523	1180	2.20	20231019	2090	-42.30	20221028	1180	2.20	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
72	20231019	100646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1200	-33	5	-2.68	13485916	11185	15.19	1233	1233	1180	1602	864	1233	1205.71	0.81	0	-4075	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	376	-12.12	0.71	12	0.04	-99.00	1685.00	2090	20221028	-42.58	1180	20231019	1.69	1893	-36.61	20230523	1180	1.69	20231019	2090	-42.58	20221028	1180	1.69	20231019	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
73	20231019	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-28	5	-2.27	3447277	2842	3.86	1233	1233	1205	1602	864	1233	1212.98	0.81	0	-2479	1282	1257	1220	1195	1158	1239	1177	31	369	100	860	1	1	31301281	377	-12.17	0.72	12	0.01	-99.00	1685.00	2090	20221028	-42.34	1183	20231018	1.86	1893	-36.34	20230523	1183	1.86	20231018	2090	-42.34	20221028	1183	1.86	20231018	3.47	N	104040	100	31 억		252413	N	N	0	N	00	N
74	20231018	160656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1233	0	3	0.00	89906424	73641	191.64	1243	1245	1183	1602	864	1233	1220.87	0.78	0	8322	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.45	0.73	12	0.24	-99.00	1685.00	2090	20221028	-41.00	1183	20231018	4.23	1893	-34.87	20230523	1183	4.23	20231018	2090	-41.00	20221028	1183	4.23	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
75	20231018	150648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	88971857	72883	189.67	1243	1245	1183	1602	864	1233	1220.75	0.78	0	8407	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.44	0.73	12	0.23	-99.00	1685.00	2090	20221028	-41.05	1183	20231018	4.14	1893	-34.92	20230523	1183	4.14	20231018	2090	-41.05	20221028	1183	4.14	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
76	20231018	140641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	72808188	59750	155.49	1243	1245	1183	1602	864	1233	1218.55	0.78	0	12533	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.44	0.73	12	0.19	-99.00	1685.00	2090	20221028	-41.05	1183	20231018	4.14	1893	-34.92	20230523	1183	4.14	20231018	2090	-41.05	20221028	1183	4.14	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
77	20231018	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	57925828	47601	123.88	1243	1245	1183	1602	864	1233	1216.90	0.78	0	12543	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.44	0.73	12	0.15	-99.00	1685.00	2090	20221028	-41.05	1183	20231018	4.14	1893	-34.92	20230523	1183	4.14	20231018	2090	-41.05	20221028	1183	4.14	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
78	20231018	120650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	55679814	45774	119.12	1243	1245	1183	1602	864	1233	1216.41	0.78	0	12595	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.44	0.73	12	0.15	-99.00	1685.00	2090	20221028	-41.05	1183	20231018	4.14	1893	-34.92	20230523	1183	4.14	20231018	2090	-41.05	20221028	1183	4.14	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
79	20231018	110643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	52946850	43542	113.31	1243	1245	1183	1602	864	1233	1215.99	0.78	0	12673	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	386	-12.44	0.73	12	0.14	-99.00	1685.00	2090	20221028	-41.05	1183	20231018	4.14	1893	-34.92	20230523	1183	4.14	20231018	2090	-41.05	20221028	1183	4.14	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
80	20231018	100649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1229	-4	5	-0.32	50542507	41575	108.19	1243	1245	1183	1602	864	1233	1215.69	0.78	0	12648	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	385	-12.41	0.73	12	0.13	-99.00	1685.00	2090	20221028	-41.20	1183	20231018	3.89	1893	-35.08	20230523	1183	3.89	20231018	2090	-41.20	20221028	1183	3.89	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
81	20231018	090641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1235	2	2	0.16	6354548	5180	13.48	1243	1245	1183	1602	864	1233	1226.75	0.78	0	-352	1257	1245	1224	1212	1191	1251	1218	31	369	100	860	1	1	31301281	387	-12.47	0.73	12	0.02	-99.00	1685.00	2090	20221028	-40.91	1183	20231018	4.40	1893	-34.76	20230523	1183	4.40	20231018	2090	-40.91	20221028	1183	4.40	20231018	3.48	N	104040	100	31 억		243987	N	N	0	N	00	N
82	20231017	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	15	2	1.23	47126108	38400	38.20	1203	1236	1203	1583	853	1218	1227.24	0.78	0	1095	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	386	-12.45	0.73	12	0.12	-99.00	1685.00	2090	20221028	-41.00	1191	20231006	3.53	1893	-34.87	20230523	1191	3.53	20231006	2090	-41.00	20221028	1191	3.53	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
83	20231017	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	11	2	0.90	40155268	32696	32.52	1203	1236	1203	1583	853	1218	1228.14	0.78	0	-1990	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	385	-12.41	0.73	12	0.10	-99.00	1685.00	2090	20221028	-41.20	1191	20231006	3.19	1893	-35.08	20230523	1191	3.19	20231006	2090	-41.20	20221028	1191	3.19	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
84	20231017	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	15	2	1.23	38769095	31571	31.41	1203	1236	1203	1583	853	1218	1228.00	0.78	0	-1940	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	386	-12.45	0.73	12	0.10	-99.00	1685.00	2090	20221028	-41.00	1191	20231006	3.53	1893	-34.87	20230523	1191	3.53	20231006	2090	-41.00	20221028	1191	3.53	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
85	20231017	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	12	2	0.99	28783495	23445	23.32	1203	1236	1203	1583	853	1218	1227.70	0.78	0	-3793	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	385	-12.42	0.73	12	0.07	-99.00	1685.00	2090	20221028	-41.15	1191	20231006	3.27	1893	-35.02	20230523	1191	3.27	20231006	2090	-41.15	20221028	1191	3.27	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
86	20231017	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	10	2	0.82	13987333	11408	11.35	1203	1236	1203	1583	853	1218	1226.10	0.78	0	-1230	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	384	-12.40	0.73	12	0.04	-99.00	1685.00	2090	20221028	-41.24	1191	20231006	3.11	1893	-35.13	20230523	1191	3.11	20231006	2090	-41.24	20221028	1191	3.11	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
87	20231017	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	15	2	1.23	12113924	9878	9.83	1203	1236	1203	1583	853	1218	1226.35	0.78	0	-1230	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	386	-12.45	0.73	12	0.03	-99.00	1685.00	2090	20221028	-41.00	1191	20231006	3.53	1893	-34.87	20230523	1191	3.53	20231006	2090	-41.00	20221028	1191	3.53	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
88	20231017	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	16	2	1.31	6827340	5586	5.56	1203	1235	1203	1583	853	1218	1222.22	0.78	0	-2207	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	386	-12.46	0.73	12	0.02	-99.00	1685.00	2090	20221028	-40.96	1191	20231006	3.61	1893	-34.81	20230523	1191	3.61	20231006	2090	-40.96	20221028	1191	3.61	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
89	20231017	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	3	2	0.25	1819399	1505	1.50	1203	1222	1203	1583	853	1218	1208.90	0.78	0	-619	1265	1241	1217	1193	1169	1229	1181	31	365	100	850	1	1	31301281	382	-12.33	0.72	12	0.00	-99.00	1685.00	2090	20221028	-41.58	1191	20231006	2.52	1893	-35.50	20230523	1191	2.52	20231006	2090	-41.58	20221028	1191	2.52	20231006	3.48	N	104040	100	31 억		242892	N	N	0	N	00	N
90	20231016	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-24	5	-1.93	121154201	100516	206.46	1241	1241	1193	1614	870	1242	1205.32	0.79	0	-3564	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	381	-12.30	0.72	12	0.32	-99.00	1685.00	2090	20221028	-41.72	1191	20231006	2.27	1893	-35.66	20230523	1191	2.27	20231006	2090	-41.72	20221028	1191	2.27	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
91	20231016	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-41	5	-3.30	113680164	94304	193.70	1241	1241	1193	1614	870	1242	1205.46	0.79	0	-7643	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	376	-12.13	0.71	12	0.30	-99.00	1685.00	2090	20221028	-42.54	1191	20231006	0.84	1893	-36.56	20230523	1191	0.84	20231006	2090	-42.54	20221028	1191	0.84	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
92	20231016	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-44	5	-3.54	77255843	64061	131.58	1241	1241	1193	1614	870	1242	1205.97	0.79	0	-7769	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	375	-12.10	0.71	12	0.20	-99.00	1685.00	2090	20221028	-42.68	1191	20231006	0.59	1893	-36.71	20230523	1191	0.59	20231006	2090	-42.68	20221028	1191	0.59	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
93	20231016	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-44	5	-3.54	68578046	56818	116.70	1241	1241	1193	1614	870	1242	1206.98	0.79	0	-9465	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	375	-12.10	0.71	12	0.18	-99.00	1685.00	2090	20221028	-42.68	1191	20231006	0.59	1893	-36.71	20230523	1191	0.59	20231006	2090	-42.68	20221028	1191	0.59	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
94	20231016	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-45	5	-3.62	55750914	46123	94.74	1241	1241	1193	1614	870	1242	1208.74	0.79	0	-4718	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	375	-12.09	0.71	12	0.15	-99.00	1685.00	2090	20221028	-42.73	1191	20231006	0.50	1893	-36.77	20230523	1191	0.50	20231006	2090	-42.73	20221028	1191	0.50	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
95	20231016	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-37	5	-2.98	26475557	21717	44.61	1241	1241	1205	1614	870	1242	1219.12	0.79	0	-3308	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	377	-12.17	0.72	12	0.07	-99.00	1685.00	2090	20221028	-42.34	1191	20231006	1.18	1893	-36.34	20230523	1191	1.18	20231006	2090	-42.34	20221028	1191	1.18	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
96	20231016	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-23	5	-1.85	19587726	16029	32.92	1241	1241	1211	1614	870	1242	1222.02	0.79	0	-1646	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	382	-12.31	0.72	12	0.05	-99.00	1685.00	2090	20221028	-41.67	1191	20231006	2.35	1893	-35.60	20230523	1191	2.35	20231006	2090	-41.67	20221028	1191	2.35	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
97	20231016	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-22	5	-1.77	5243467	4267	8.76	1241	1241	1220	1614	870	1242	1228.84	0.79	0	-4	1285	1263	1247	1225	1209	1255	1217	31	372	100	860	1	1	31301281	382	-12.32	0.72	12	0.01	-99.00	1685.00	2090	20221028	-41.63	1191	20231006	2.43	1893	-35.55	20230523	1191	2.43	20231006	2090	-41.63	20221028	1191	2.43	20231006	3.57	N	104040	100	31 억		246357	N	N	0	N	00	N
98	20231012	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	23	2	1.88	107382514	86812	166.58	1230	1255	1226	1587	855	1221	1236.95	0.74	0	23891	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	389	-12.57	0.74	12	0.28	-99.00	1685.00	2090	20221028	-40.48	1191	20231006	4.45	1893	-34.28	20230523	1191	4.45	20231006	2090	-40.48	20221028	1191	4.45	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
99	20231012	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	13	2	1.06	90587841	73242	140.54	1230	1255	1226	1587	855	1221	1236.83	0.74	0	17646	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	386	-12.46	0.73	12	0.23	-99.00	1685.00	2090	20221028	-40.96	1191	20231006	3.61	1893	-34.81	20230523	1191	3.61	20231006	2090	-40.96	20221028	1191	3.61	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
100	20231012	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	23	2	1.88	76707401	61994	118.96	1230	1255	1226	1587	855	1221	1237.34	0.74	0	15329	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	389	-12.57	0.74	12	0.20	-99.00	1685.00	2090	20221028	-40.48	1191	20231006	4.45	1893	-34.28	20230523	1191	4.45	20231006	2090	-40.48	20221028	1191	4.45	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
101	20231012	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	24	2	1.97	75695405	61179	117.40	1230	1255	1226	1587	855	1221	1237.28	0.74	0	15319	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	390	-12.58	0.74	12	0.20	-99.00	1685.00	2090	20221028	-40.43	1191	20231006	4.53	1893	-34.23	20230523	1191	4.53	20231006	2090	-40.43	20221028	1191	4.53	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
102	20231012	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	24	2	1.97	47686025	38591	74.05	1230	1255	1226	1587	855	1221	1235.68	0.74	0	5714	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	390	-12.58	0.74	12	0.12	-99.00	1685.00	2090	20221028	-40.43	1191	20231006	4.53	1893	-34.23	20230523	1191	4.53	20231006	2090	-40.43	20221028	1191	4.53	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
103	20231012	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	26	2	2.13	32165913	26081	50.05	1230	1255	1226	1587	855	1221	1233.31	0.74	0	2983	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	390	-12.60	0.74	12	0.08	-99.00	1685.00	2090	20221028	-40.33	1191	20231006	4.70	1893	-34.13	20230523	1191	4.70	20231006	2090	-40.33	20221028	1191	4.70	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
104	20231012	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	17	2	1.39	19936006	16195	31.08	1230	1238	1228	1587	855	1221	1231.00	0.74	0	3647	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	388	-12.51	0.73	12	0.05	-99.00	1685.00	2090	20221028	-40.77	1191	20231006	3.95	1893	-34.60	20230523	1191	3.95	20231006	2090	-40.77	20221028	1191	3.95	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
105	20231012	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	11	2	0.90	4787104	3891	7.47	1230	1234	1229	1587	855	1221	1230.30	0.74	0	85	1233	1227	1216	1210	1199	1230	1213	31	366	100	850	1	1	31301281	386	-12.44	0.73	12	0.01	-99.00	1685.00	2090	20221028	-41.05	1191	20231006	3.44	1893	-34.92	20230523	1191	3.44	20231006	2090	-41.05	20221028	1191	3.44	20231006	3.62	N	104040	100	31 억		230573	N	N	0	N	00	N
106	20231011	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	21	2	1.75	62720568	51537	55.20	1213	1222	1205	1560	840	1200	1217.25	0.74	0	230	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.33	0.72	12	0.16	-99.00	1685.00	2090	20221028	-41.58	1191	20231006	2.52	1893	-35.50	20230523	1191	2.52	20231006	2090	-41.58	20221028	1191	2.52	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
107	20231011	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	21	2	1.75	53368266	43875	46.99	1213	1222	1205	1560	840	1200	1216.66	0.74	0	-221	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.33	0.72	12	0.14	-99.00	1685.00	2090	20221028	-41.58	1191	20231006	2.52	1893	-35.50	20230523	1191	2.52	20231006	2090	-41.58	20221028	1191	2.52	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
108	20231011	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	19	2	1.58	43530682	35796	38.34	1213	1222	1205	1560	840	1200	1216.42	0.74	0	156	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.31	0.72	12	0.11	-99.00	1685.00	2090	20221028	-41.67	1191	20231006	2.35	1893	-35.60	20230523	1191	2.35	20231006	2090	-41.67	20221028	1191	2.35	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
109	20231011	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	19	2	1.58	39268795	32294	34.59	1213	1222	1205	1560	840	1200	1216.36	0.74	0	1534	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.31	0.72	12	0.10	-99.00	1685.00	2090	20221028	-41.67	1191	20231006	2.35	1893	-35.60	20230523	1191	2.35	20231006	2090	-41.67	20221028	1191	2.35	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
110	20231011	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	20	2	1.67	35986512	29602	31.71	1213	1222	1205	1560	840	1200	1216.09	0.74	0	1574	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.32	0.72	12	0.09	-99.00	1685.00	2090	20221028	-41.63	1191	20231006	2.43	1893	-35.55	20230523	1191	2.43	20231006	2090	-41.63	20221028	1191	2.43	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
111	20231011	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	20	2	1.67	25225510	20760	22.24	1213	1222	1205	1560	840	1200	1215.67	0.74	0	4154	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	382	-12.32	0.72	12	0.07	-99.00	1685.00	2090	20221028	-41.63	1191	20231006	2.43	1893	-35.55	20230523	1191	2.43	20231006	2090	-41.63	20221028	1191	2.43	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
112	20231011	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	16	2	1.33	19946273	16425	17.59	1213	1222	1206	1560	840	1200	1215.07	0.74	0	5277	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	381	-12.28	0.72	12	0.05	-99.00	1685.00	2090	20221028	-41.82	1191	20231006	2.10	1893	-35.76	20230523	1191	2.10	20231006	2090	-41.82	20221028	1191	2.10	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
113	20231011	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	13	2	1.08	2391977	1980	2.12	1213	1213	1213	1560	840	1200	1213.00	0.74	0	-183	1250	1224	1209	1183	1168	1217	1176	31	360	100	840	1	1	31301281	380	-12.25	0.72	12	0.01	-99.00	1685.00	2090	20221028	-41.96	1191	20231006	1.85	1893	-35.92	20230523	1191	1.85	20231006	2090	-41.96	20221028	1191	1.85	20231006	3.64	N	104040	100	31 억		230440	N	N	0	N	00	N
114	20231010	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-20	5	-1.64	108673565	89895	233.04	1235	1235	1194	1586	854	1220	1208.93	0.83	0	-28374	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	376	-12.12	0.71	12	0.29	-99.00	1685.00	2090	20221028	-42.58	1191	20231006	0.76	1893	-36.61	20230523	1191	0.76	20231006	2090	-42.58	20221028	1191	0.76	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
115	20231010	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-25	5	-2.05	97434319	80521	208.74	1235	1235	1195	1586	854	1220	1210.05	0.83	0	-28264	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	374	-12.07	0.71	12	0.26	-99.00	1685.00	2090	20221028	-42.82	1191	20231006	0.34	1893	-36.87	20230523	1191	0.34	20231006	2090	-42.82	20221028	1191	0.34	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
116	20231010	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-15	5	-1.23	86015844	70994	184.04	1235	1235	1201	1586	854	1220	1211.59	0.83	0	-24648	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	377	-12.17	0.72	12	0.23	-99.00	1685.00	2090	20221028	-42.34	1191	20231006	1.18	1893	-36.34	20230523	1191	1.18	20231006	2090	-42.34	20221028	1191	1.18	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
117	20231010	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-15	5	-1.23	73508818	60600	157.10	1235	1235	1205	1586	854	1220	1213.02	0.83	0	-16222	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	377	-12.17	0.72	12	0.19	-99.00	1685.00	2090	20221028	-42.34	1191	20231006	1.18	1893	-36.34	20230523	1191	1.18	20231006	2090	-42.34	20221028	1191	1.18	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
118	20231010	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-10	5	-0.82	45534789	37390	96.93	1235	1235	1209	1586	854	1220	1217.83	0.83	0	-2592	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	379	-12.22	0.72	12	0.12	-99.00	1685.00	2090	20221028	-42.11	1191	20231006	1.60	1893	-36.08	20230523	1191	1.60	20231006	2090	-42.11	20221028	1191	1.60	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
119	20231010	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	2	2	0.16	29861085	24451	63.39	1235	1235	1212	1586	854	1220	1221.26	0.83	0	4207	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	383	-12.34	0.73	12	0.08	-99.00	1685.00	2090	20221028	-41.53	1191	20231006	2.60	1893	-35.45	20230523	1191	2.60	20231006	2090	-41.53	20221028	1191	2.60	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
120	20231010	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	3	2	0.25	19284329	15746	40.82	1235	1235	1219	1586	854	1220	1224.71	0.83	0	2196	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	383	-12.35	0.73	12	0.05	-99.00	1685.00	2090	20221028	-41.48	1191	20231006	2.69	1893	-35.39	20230523	1191	2.69	20231006	2090	-41.48	20221028	1191	2.69	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
121	20231010	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	15	2	1.23	460655	373	0.97	1235	1235	1235	1586	854	1220	1235.00	0.83	0	-55	1250	1235	1213	1198	1176	1242	1205	31	366	100	850	1	1	31301281	387	-12.47	0.73	12	0.00	-99.00	1685.00	2090	20221028	-40.91	1191	20231006	3.69	1893	-34.76	20230523	1191	3.69	20231006	2090	-40.91	20221028	1191	3.69	20231006	3.65	N	104040	100	31 억		258892	N	N	0	N	00	N
122	20231006	160627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1220	5	2	0.41	46555689	38464	33.90	1191	1228	1191	1579	851	1215	1210.37	0.81	0	6357	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	382	-12.32	0.72	12	0.12	-99.00	1685.00	2090	20221028	-41.63	1191	20231006	2.43	1893	-35.55	20230523	1191	2.43	20231006	2090	-41.63	20221028	1191	2.43	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
123	20231006	150617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1221	6	2	0.49	40934358	33847	29.83	1191	1228	1191	1579	851	1215	1209.39	0.81	0	6679	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	382	-12.33	0.72	12	0.11	-99.00	1685.00	2090	20221028	-41.58	1191	20231006	2.52	1893	-35.50	20230523	1191	2.52	20231006	2090	-41.58	20221028	1191	2.52	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
124	20231006	140618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1222	7	2	0.58	40105345	33168	29.23	1191	1228	1191	1579	851	1215	1209.16	0.81	0	6825	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	383	-12.34	0.73	12	0.11	-99.00	1685.00	2090	20221028	-41.53	1191	20231006	2.60	1893	-35.45	20230523	1191	2.60	20231006	2090	-41.53	20221028	1191	2.60	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
125	20231006	130610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1225	10	2	0.82	36773767	30440	26.83	1191	1228	1191	1579	851	1215	1208.07	0.81	0	6862	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	383	-12.37	0.73	12	0.10	-99.00	1685.00	2090	20221028	-41.39	1191	20231006	2.85	1893	-35.29	20230523	1191	2.85	20231006	2090	-41.39	20221028	1191	2.85	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
126	20231006	120611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1227	12	2	0.99	36291143	30046	26.48	1191	1228	1191	1579	851	1215	1207.85	0.81	0	6862	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	384	-12.39	0.73	12	0.10	-99.00	1685.00	2090	20221028	-41.29	1191	20231006	3.02	1893	-35.18	20230523	1191	3.02	20231006	2090	-41.29	20221028	1191	3.02	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
127	20231006	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1227	12	2	0.99	32388393	26850	23.66	1191	1228	1191	1579	851	1215	1206.27	0.81	0	6741	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	384	-12.39	0.73	12	0.09	-99.00	1685.00	2090	20221028	-41.29	1191	20231006	3.02	1893	-35.18	20230523	1191	3.02	20231006	2090	-41.29	20221028	1191	3.02	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
128	20231006	100610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1219	4	2	0.33	25311009	21061	18.56	1191	1225	1191	1579	851	1215	1201.80	0.81	0	7211	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	382	-12.31	0.72	12	0.07	-99.00	1685.00	2090	20221028	-41.67	1191	20231006	2.35	1893	-35.60	20230523	1191	2.35	20231006	2090	-41.67	20221028	1191	2.35	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N
129	20231006	090606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1204	-11	5	-0.91	13083153	10968	9.67	1191	1215	1191	1579	851	1215	1192.85	0.81	0	1306	1257	1235	1218	1196	1179	1247	1208	31	364	100	850	1	1	31301281	377	-12.16	0.71	12	0.04	-99.00	1685.00	2090	20221028	-42.39	1191	20231006	1.09	1893	-36.40	20230523	1191	1.09	20231006	2090	-42.39	20221028	1191	1.09	20231006	3.67	N	104040	100	31 억		252580	N	N	0	N	00	N