KissMeData/419050/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	161257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	10	2	0.37	5916236610	2144927	472.41	2685	2925	2610	3470	1870	2670	2758.38	0.70	0	-250926	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1533	16.24	2.95	12	3.75	165.00	910.00	7600	20230901	-64.74	2600	20231027	3.08	7600	-64.74	20230901	2600	3.08	20231027	28600	-90.63	20230203	2600	3.08	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
3	20231031	151310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	20	2	0.75	5817731965	2108210	464.33	2685	2925	2610	3470	1870	2670	2759.58	0.70	0	-251596	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1539	16.30	2.96	12	3.69	165.00	910.00	7600	20230901	-64.61	2600	20231027	3.46	7600	-64.61	20230901	2600	3.46	20231027	28600	-90.59	20230203	2600	3.46	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
4	20231031	141320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	25	2	0.94	5284682845	1908296	420.30	2685	2925	2640	3470	1870	2670	2769.34	0.70	0	-261594	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1541	16.33	2.96	12	3.34	165.00	910.00	7600	20230901	-64.54	2600	20231027	3.65	7600	-64.54	20230901	2600	3.65	20231027	28600	-90.58	20230203	2600	3.65	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
5	20231031	131308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	15	2	0.56	5158659405	1861464	409.98	2685	2925	2640	3470	1870	2670	2771.31	0.70	0	-258323	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1536	16.27	2.95	12	3.25	165.00	910.00	7600	20230901	-64.67	2600	20231027	3.27	7600	-64.67	20230901	2600	3.27	20231027	28600	-90.61	20230203	2600	3.27	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
6	20231031	121311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	5	2	0.19	4982327550	1795930	395.55	2685	2925	2640	3470	1870	2670	2774.25	0.70	0	-254400	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1530	16.21	2.94	12	3.14	165.00	910.00	7600	20230901	-64.80	2600	20231027	2.88	7600	-64.80	20230901	2600	2.88	20231027	28600	-90.65	20230203	2600	2.88	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
7	20231031	111341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	70	2	2.62	4677594330	1683035	370.68	2685	2925	2640	3470	1870	2670	2779.29	0.70	0	-247398	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1567	16.61	3.01	12	2.94	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	7600	-63.95	20230901	2600	5.38	20231027	28600	-90.42	20230203	2600	5.38	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
8	20231031	101317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	125	2	4.68	3787411195	1360774	299.71	2685	2925	2640	3470	1870	2670	2783.31	0.70	0	-248200	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1599	16.94	3.07	12	2.38	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	7600	-63.22	20230901	2600	7.50	20231027	28600	-90.23	20230203	2600	7.50	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
9	20231031	091320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	45	2	1.69	459555645	171211	37.71	2685	2715	2640	3470	1870	2670	2684.18	0.70	0	-78319	2756	2712	2656	2612	2556	2735	2635	57	800	100	1860	5	1	57196240	1553	16.45	2.98	12	0.30	165.00	910.00	7600	20230901	-64.28	2600	20231027	4.42	7600	-64.28	20230901	2600	4.42	20231027	28600	-90.51	20230203	2600	4.42	20231027	2.87	N	419050	100	57 억		400741	N	N	0	N	00	N
10	20231030	161252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2670	30	2	1.14	1198192595	450630	77.80	2605	2700	2600	3430	1850	2640	2658.91	0.64	0	35566	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1527	16.18	2.93	12	0.79	165.00	910.00	7600	20230901	-64.87	2600	20231030	2.69	7600	-64.87	20230901	2600	2.69	20231030	28600	-90.66	20230203	2600	2.69	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
11	20231030	151223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	10	2	0.38	1159197580	435971	75.27	2605	2700	2600	3430	1850	2640	2658.89	0.64	0	30802	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1516	16.06	2.91	12	0.76	165.00	910.00	7600	20230901	-65.13	2600	20231030	1.92	7600	-65.13	20230901	2600	1.92	20231030	28600	-90.73	20230203	2600	1.92	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
12	20231030	141223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	10	2	0.38	1053219640	395963	68.36	2605	2700	2600	3430	1850	2640	2659.90	0.64	0	31560	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1516	16.06	2.91	12	0.69	165.00	910.00	7600	20230901	-65.13	2600	20231030	1.92	7600	-65.13	20230901	2600	1.92	20231030	28600	-90.73	20230203	2600	1.92	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
13	20231030	131226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2685	45	2	1.70	933762810	351151	60.62	2605	2700	2600	3430	1850	2640	2659.16	0.64	0	38506	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1536	16.27	2.95	12	0.61	165.00	910.00	7600	20230901	-64.67	2600	20231030	3.27	7600	-64.67	20230901	2600	3.27	20231030	28600	-90.61	20230203	2600	3.27	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
14	20231030	121216	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2670	30	2	1.14	758326085	285711	49.32	2605	2700	2600	3430	1850	2640	2654.18	0.64	0	6231	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1527	16.18	2.93	12	0.50	165.00	910.00	7600	20230901	-64.87	2600	20231030	2.69	7600	-64.87	20230901	2600	2.69	20231030	28600	-90.66	20230203	2600	2.69	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
15	20231030	111217	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2680	40	2	1.52	683892260	257917	44.53	2605	2700	2600	3430	1850	2640	2651.60	0.64	0	-6058	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1533	16.24	2.95	12	0.45	165.00	910.00	7600	20230901	-64.74	2600	20231030	3.08	7600	-64.74	20230901	2600	3.08	20231030	28600	-90.63	20230203	2600	3.08	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
16	20231030	101212	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2645	5	2	0.19	505639325	191071	32.99	2605	2700	2600	3430	1850	2640	2646.35	0.64	0	-31123	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1513	16.03	2.91	12	0.33	165.00	910.00	7600	20230901	-65.20	2600	20231030	1.73	7600	-65.20	20230901	2600	1.73	20231030	28600	-90.75	20230203	2600	1.73	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
17	20231030	091213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2610	-30	5	-1.14	119856880	45938	7.93	2605	2630	2600	3430	1850	2640	2609.02	0.64	0	6966	2780	2710	2655	2585	2530	2682	2557	57	790	100	1840	5	1	57196240	1493	15.82	2.87	12	0.08	165.00	910.00	7600	20230901	-65.66	2600	20231030	0.38	7600	-65.66	20230901	2600	0.38	20231030	28600	-90.87	20230203	2600	0.38	20231030	3.00	N	419050	100	57 억		366679	N	N	0	N	00	N
18	20231027	161110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2640	-10	5	-0.38	1472580315	553027	61.19	2665	2725	2600	3445	1855	2650	2662.78	0.56	0	44469	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1510	16.00	2.90	12	0.97	165.00	910.00	7600	20230901	-65.26	2600	20231027	1.54	7600	-65.26	20230901	2600	1.54	20231027	28600	-90.77	20230203	2600	1.54	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
19	20231027	151213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2655	5	2	0.19	1418327980	532522	58.92	2665	2725	2600	3445	1855	2650	2663.42	0.56	0	44567	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1519	16.09	2.92	12	0.93	165.00	910.00	7600	20230901	-65.07	2600	20231027	2.12	7600	-65.07	20230901	2600	2.12	20231027	28600	-90.72	20230203	2600	2.12	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
20	20231027	141212	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	0	3	0.00	1233790990	463014	51.23	2665	2725	2600	3445	1855	2650	2664.69	0.56	0	30086	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1516	16.06	2.91	12	0.81	165.00	910.00	7600	20230901	-65.13	2600	20231027	1.92	7600	-65.13	20230901	2600	1.92	20231027	28600	-90.73	20230203	2600	1.92	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
21	20231027	131201	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2635	-15	5	-0.57	1060180300	397348	43.96	2665	2725	2600	3445	1855	2650	2668.14	0.56	0	16637	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1507	15.97	2.90	12	0.69	165.00	910.00	7600	20230901	-65.33	2600	20231027	1.35	7600	-65.33	20230901	2600	1.35	20231027	28600	-90.79	20230203	2600	1.35	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
22	20231027	121214	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	40	2	1.51	888661945	333071	36.85	2665	2725	2600	3445	1855	2650	2668.09	0.56	0	33683	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1539	16.30	2.96	12	0.58	165.00	910.00	7600	20230901	-64.61	2600	20231027	3.46	7600	-64.61	20230901	2600	3.46	20231027	28600	-90.59	20230203	2600	3.46	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
23	20231027	111221	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2705	55	2	2.08	777636075	291956	32.30	2665	2725	2600	3445	1855	2650	2663.54	0.56	0	26168	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1547	16.39	2.97	12	0.51	165.00	910.00	7600	20230901	-64.41	2600	20231027	4.04	7600	-64.41	20230901	2600	4.04	20231027	28600	-90.54	20230203	2600	4.04	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
24	20231027	101208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2640	-10	5	-0.38	543839365	204968	22.68	2665	2720	2600	3445	1855	2650	2653.29	0.56	0	14418	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1510	16.00	2.90	12	0.36	165.00	910.00	7600	20230901	-65.26	2600	20231027	1.54	7600	-65.26	20230901	2600	1.54	20231027	28600	-90.77	20230203	2600	1.54	20231027	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
25	20231027	091215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	5	2	0.19	247169290	92089	10.19	2665	2720	2650	3445	1855	2650	2684.03	0.56	0	30108	2863	2756	2688	2581	2513	2722	2547	57	795	100	1850	5	1	57196240	1519	16.09	2.92	12	0.16	165.00	910.00	7600	20230901	-65.07	2620	20231026	1.34	7600	-65.07	20230901	2620	1.34	20231026	28600	-90.72	20230203	2620	1.34	20231026	2.91	N	419050	100	57 억		319421	N	N	0	N	00	N
26	20231026	161156	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	-220	5	-7.67	2360257615	872243	187.06	2770	2795	2620	3730	2010	2870	2706.15	0.51	0	25495	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1516	16.06	2.91	12	1.53	165.00	910.00	7600	20230901	-65.13	2620	20231026	1.15	7600	-65.13	20230901	2620	1.15	20231026	28600	-90.73	20230203	2620	1.15	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
27	20231026	151153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2660	-210	5	-7.32	2213978695	817167	175.25	2770	2795	2620	3730	2010	2870	2709.33	0.51	0	6956	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1521	16.12	2.92	12	1.43	165.00	910.00	7600	20230901	-65.00	2620	20231026	1.53	7600	-65.00	20230901	2620	1.53	20231026	28600	-90.70	20230203	2620	1.53	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
28	20231026	141156	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2645	-225	5	-7.84	1960419095	721491	154.73	2770	2795	2620	3730	2010	2870	2717.18	0.51	0	-26104	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1513	16.03	2.91	12	1.26	165.00	910.00	7600	20230901	-65.20	2620	20231026	0.95	7600	-65.20	20230901	2620	0.95	20231026	28600	-90.75	20230203	2620	0.95	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
29	20231026	131153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2685	-185	5	-6.45	1558011860	569780	122.19	2770	2795	2660	3730	2010	2870	2734.41	0.51	0	-55710	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1536	16.27	2.95	12	1.00	165.00	910.00	7600	20230901	-64.67	2660	20231026	0.94	7600	-64.67	20230901	2660	0.94	20231026	28600	-90.61	20230203	2660	0.94	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
30	20231026	121146	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2715	-155	5	-5.40	1246200150	453426	97.24	2770	2795	2700	3730	2010	2870	2748.41	0.51	0	-59779	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1553	16.45	2.98	12	0.79	165.00	910.00	7600	20230901	-64.28	2700	20231026	0.56	7600	-64.28	20230901	2700	0.56	20231026	28600	-90.51	20230203	2700	0.56	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
31	20231026	111203	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2735	-135	5	-4.70	907101555	328532	70.46	2770	2795	2730	3730	2010	2870	2761.07	0.51	0	-35294	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1564	16.58	3.01	12	0.57	165.00	910.00	7600	20230901	-64.01	2730	20231026	0.18	7600	-64.01	20230901	2730	0.18	20231026	28600	-90.44	20230203	2730	0.18	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
32	20231026	101158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2765	-105	5	-3.66	600785150	217245	46.59	2770	2795	2745	3730	2010	2870	2765.47	0.51	0	8466	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1581	16.76	3.04	12	0.38	165.00	910.00	7600	20230901	-63.62	2745	20231026	0.73	7600	-63.62	20230901	2745	0.73	20231026	28600	-90.33	20230203	2745	0.73	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
33	20231026	091155	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2785	-85	5	-2.96	232385590	83954	18.00	2770	2795	2745	3730	2010	2870	2768.01	0.51	0	-3065	3043	2956	2913	2826	2783	2935	2805	57	860	100	2000	5	1	57196240	1593	16.88	3.06	12	0.15	165.00	910.00	7600	20230901	-63.36	2745	20231026	1.46	7600	-63.36	20230901	2745	1.46	20231026	28600	-90.26	20230203	2745	1.46	20231026	2.90	N	419050	100	57 억		292104	N	N	0	N	00	N
34	20231025	161156	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2870	-85	5	-2.88	1296196320	444859	55.16	2970	3000	2870	3840	2070	2955	2913.97	0.62	0	-60158	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1642	17.39	3.15	12	0.78	165.00	910.00	7600	20230901	-62.24	2775	20231024	3.42	7600	-62.24	20230901	2775	3.42	20231024	28600	-89.97	20230203	2775	3.42	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
35	20231025	151154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2890	-65	5	-2.20	1220420800	418486	51.89	2970	3000	2870	3840	2070	2955	2916.28	0.62	0	-58105	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1653	17.52	3.18	12	0.73	165.00	910.00	7600	20230901	-61.97	2775	20231024	4.14	7600	-61.97	20230901	2775	4.14	20231024	28600	-89.90	20230203	2775	4.14	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
36	20231025	141150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2890	-65	5	-2.20	1034339980	353938	43.89	2970	3000	2875	3840	2070	2955	2922.38	0.62	0	-68758	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1653	17.52	3.18	12	0.62	165.00	910.00	7600	20230901	-61.97	2775	20231024	4.14	7600	-61.97	20230901	2775	4.14	20231024	28600	-89.90	20230203	2775	4.14	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
37	20231025	131151	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2900	-55	5	-1.86	891681360	304495	37.76	2970	3000	2890	3840	2070	2955	2928.39	0.62	0	-65038	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1659	17.58	3.19	12	0.53	165.00	910.00	7600	20230901	-61.84	2775	20231024	4.50	7600	-61.84	20230901	2775	4.50	20231024	28600	-89.86	20230203	2775	4.50	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
38	20231025	121155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2910	-45	5	-1.52	727991265	248013	30.75	2970	3000	2890	3840	2070	2955	2935.29	0.62	0	-48480	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1664	17.64	3.20	12	0.43	165.00	910.00	7600	20230901	-61.71	2775	20231024	4.86	7600	-61.71	20230901	2775	4.86	20231024	28600	-89.83	20230203	2775	4.86	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
39	20231025	111155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2910	-45	5	-1.52	606023735	206277	25.58	2970	3000	2890	3840	2070	2955	2937.91	0.62	0	-46336	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1664	17.64	3.20	12	0.36	165.00	910.00	7600	20230901	-61.71	2775	20231024	4.86	7600	-61.71	20230901	2775	4.86	20231024	28600	-89.83	20230203	2775	4.86	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
40	20231025	101156	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2920	-35	5	-1.18	421055760	142831	17.71	2970	3000	2915	3840	2070	2955	2947.93	0.62	0	-24932	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1670	17.70	3.21	12	0.25	165.00	910.00	7600	20230901	-61.58	2775	20231024	5.23	7600	-61.58	20230901	2775	5.23	20231024	28600	-89.79	20230203	2775	5.23	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
41	20231025	091151	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2980	25	2	0.85	172388240	58285	7.23	2970	2980	2930	3840	2070	2955	2957.68	0.62	0	2093	3121	3037	2906	2822	2691	3080	2865	57	885	100	2060	5	1	57196240	1704	18.06	3.27	12	0.10	165.00	910.00	7600	20230901	-60.79	2775	20231024	7.39	7600	-60.79	20230901	2775	7.39	20231024	28600	-89.58	20230203	2775	7.39	20231024	2.90	N	419050	100	57 억		352262	N	N	0	N	00	N
42	20231024	161123	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2955	40	2	1.37	2283250460	796342	128.86	2930	2990	2775	3785	2045	2915	2867.02	0.36	0	143502	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1690	17.91	3.25	12	1.39	165.00	910.00	7600	20230901	-61.12	2775	20231024	6.49	7600	-61.12	20230901	2775	6.49	20231024	28600	-89.67	20230203	2775	6.49	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
43	20231024	151143	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2960	45	2	1.54	2176777610	760280	123.02	2930	2990	2775	3785	2045	2915	2863.11	0.36	0	133189	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1693	17.94	3.25	12	1.33	165.00	910.00	7600	20230901	-61.05	2775	20231024	6.67	7600	-61.05	20230901	2775	6.67	20231024	28600	-89.65	20230203	2775	6.67	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
44	20231024	141126	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2930	15	2	0.51	1871636080	656776	106.27	2930	2990	2775	3785	2045	2915	2849.71	0.36	0	107098	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1676	17.76	3.22	12	1.15	165.00	910.00	7600	20230901	-61.45	2775	20231024	5.59	7600	-61.45	20230901	2775	5.59	20231024	28600	-89.76	20230203	2775	5.59	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
45	20231024	131129	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2835	-80	5	-2.74	1545301535	543267	87.91	2930	2990	2775	3785	2045	2915	2844.43	0.36	0	63153	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1622	17.18	3.12	12	0.95	165.00	910.00	7600	20230901	-62.70	2775	20231024	2.16	7600	-62.70	20230901	2775	2.16	20231024	28600	-90.09	20230203	2775	2.16	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
46	20231024	121142	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2835	-80	5	-2.74	1354807055	475954	77.01	2930	2990	2775	3785	2045	2915	2846.48	0.36	0	50107	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1622	17.18	3.12	12	0.83	165.00	910.00	7600	20230901	-62.70	2775	20231024	2.16	7600	-62.70	20230901	2775	2.16	20231024	28600	-90.09	20230203	2775	2.16	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
47	20231024	111137	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2810	-105	5	-3.60	1101277490	386286	62.50	2930	2990	2775	3785	2045	2915	2850.91	0.36	0	22809	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1607	17.03	3.09	12	0.68	165.00	910.00	7600	20230901	-63.03	2775	20231024	1.26	7600	-63.03	20230901	2775	1.26	20231024	28600	-90.17	20230203	2775	1.26	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
48	20231024	101128	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2850	-65	5	-2.23	501165500	172265	27.87	2930	2990	2850	3785	2045	2915	2909.26	0.36	0	-18626	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1630	17.27	3.13	12	0.30	165.00	910.00	7600	20230901	-62.50	2850	20231024	0.00	7600	-62.50	20230901	2850	0.00	20231024	28600	-90.03	20230203	2850	0.00	20231024	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
49	20231024	091135	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2950	35	2	1.20	82898615	28023	4.53	2930	2990	2930	3785	2045	2915	2958.54	0.36	0	44	3108	3011	2958	2861	2808	2985	2835	57	870	100	2040	5	1	57196240	1687	17.88	3.24	12	0.05	165.00	910.00	7600	20230901	-61.18	2905	20231023	1.55	7600	-61.18	20230901	2905	1.55	20231023	28600	-89.69	20230203	2905	1.55	20231023	2.94	N	419050	100	57 억		207854	N	N	0	N	00	N
50	20231023	161118	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2915	-80	5	-2.67	1798062085	605144	60.53	2995	3055	2905	3890	2100	2995	2971.48	0.45	0	-50263	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1667	17.67	3.20	12	1.06	165.00	910.00	7600	20230901	-61.64	2905	20231023	0.34	7600	-61.64	20230901	2905	0.34	20231023	28600	-89.81	20230203	2905	0.34	20231023	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
51	20231023	151124	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2910	-85	5	-2.84	1695460830	569913	57.01	2995	3055	2910	3890	2100	2995	2974.95	0.45	0	-57669	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1664	17.64	3.20	12	1.00	165.00	910.00	7600	20230901	-61.71	2910	20231023	0.00	7600	-61.71	20230901	2910	0.00	20231023	28600	-89.83	20230203	2910	0.00	20231023	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
52	20231023	141121	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2940	-55	5	-1.84	1398795155	468483	46.86	2995	3055	2935	3890	2100	2995	2985.80	0.45	0	-59659	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1682	17.82	3.23	12	0.82	165.00	910.00	7600	20230901	-61.32	2920	20231020	0.68	7600	-61.32	20230901	2920	0.68	20231020	28600	-89.72	20230203	2920	0.68	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
53	20231023	131129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2945	-50	5	-1.67	1233790180	412492	41.26	2995	3055	2940	3890	2100	2995	2991.06	0.45	0	-55081	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1684	17.85	3.24	12	0.72	165.00	910.00	7600	20230901	-61.25	2920	20231020	0.86	7600	-61.25	20230901	2920	0.86	20231020	28600	-89.70	20230203	2920	0.86	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
54	20231023	121117	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2945	-50	5	-1.67	1107840855	369793	36.99	2995	3055	2940	3890	2100	2995	2995.84	0.45	0	-53253	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1684	17.85	3.24	12	0.65	165.00	910.00	7600	20230901	-61.25	2920	20231020	0.86	7600	-61.25	20230901	2920	0.86	20231020	28600	-89.70	20230203	2920	0.86	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
55	20231023	111116	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2995	0	3	0.00	932558820	310859	31.09	2995	3055	2940	3890	2100	2995	2999.94	0.45	0	-42468	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1713	18.15	3.29	12	0.54	165.00	910.00	7600	20230901	-60.59	2920	20231020	2.57	7600	-60.59	20230901	2920	2.57	20231020	28600	-89.53	20230203	2920	2.57	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
56	20231023	101108	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2985	-10	5	-0.33	700590090	232965	23.30	2995	3055	2940	3890	2100	2995	3007.28	0.45	0	-57617	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1707	18.09	3.28	12	0.41	165.00	910.00	7600	20230901	-60.72	2920	20231020	2.23	7600	-60.72	20230901	2920	2.23	20231020	28600	-89.56	20230203	2920	2.23	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
57	20231023	091130	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3045	50	2	1.67	193062720	64161	6.42	2995	3055	2940	3890	2100	2995	3009.04	0.45	0	-6472	3145	3070	2995	2920	2845	3032	2882	57	895	100	2090	5	1	57196240	1742	18.45	3.35	12	0.11	165.00	910.00	7600	20230901	-59.93	2920	20231020	4.28	7600	-59.93	20230901	2920	4.28	20231020	28600	-89.35	20230203	2920	4.28	20231020	2.99	N	419050	100	57 억		258109	N	N	0	N	00	N
58	20231020	161112	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2995	-95	5	-3.07	2931840575	979452	125.71	3040	3070	2920	4015	2165	3090	2993.34	0.42	0	17891	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1713	18.15	3.29	12	1.71	165.00	910.00	7600	20230901	-60.59	2920	20231020	2.57	7600	-60.59	20230901	2920	2.57	20231020	28600	-89.53	20230203	2920	2.57	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
59	20231020	151109	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2980	-110	5	-3.56	2853199740	953185	122.34	3040	3070	2920	4015	2165	3090	2993.33	0.42	0	18612	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1704	18.06	3.27	12	1.67	165.00	910.00	7600	20230901	-60.79	2920	20231020	2.05	7600	-60.79	20230901	2920	2.05	20231020	28600	-89.58	20230203	2920	2.05	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
60	20231020	141123	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3030	-60	5	-1.94	2464385540	824642	105.84	3040	3070	2920	4015	2165	3090	2988.43	0.42	0	77777	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1733	18.36	3.33	12	1.44	165.00	910.00	7600	20230901	-60.13	2920	20231020	3.77	7600	-60.13	20230901	2920	3.77	20231020	28600	-89.41	20230203	2920	3.77	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
61	20231020	131053	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3000	-90	5	-2.91	2093059470	701893	90.09	3040	3060	2920	4015	2165	3090	2982.02	0.42	0	74975	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1716	18.18	3.30	12	1.23	165.00	910.00	7600	20230901	-60.53	2920	20231020	2.74	7600	-60.53	20230901	2920	2.74	20231020	28600	-89.51	20230203	2920	2.74	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
62	20231020	121104	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2980	-110	5	-3.56	1831572700	614313	78.84	3040	3060	2920	4015	2165	3090	2981.50	0.42	0	39823	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1704	18.06	3.27	12	1.07	165.00	910.00	7600	20230901	-60.79	2920	20231020	2.05	7600	-60.79	20230901	2920	2.05	20231020	28600	-89.58	20230203	2920	2.05	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
63	20231020	111115	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2960	-130	5	-4.21	1378641920	460665	59.12	3040	3060	2955	4015	2165	3090	2992.72	0.42	0	65532	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1693	17.94	3.25	12	0.81	165.00	910.00	7600	20230901	-61.05	2955	20231020	0.17	7600	-61.05	20230901	2955	0.17	20231020	28600	-89.65	20230203	2955	0.17	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
64	20231020	101106	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2975	-115	5	-3.72	1026435025	342054	43.90	3040	3060	2970	4015	2165	3090	3000.80	0.42	0	74458	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1702	18.03	3.27	12	0.60	165.00	910.00	7600	20230901	-60.86	2970	20231020	0.17	7600	-60.86	20230901	2970	0.17	20231020	28600	-89.60	20230203	2970	0.17	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
65	20231020	091103	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	2995	-95	5	-3.07	380660775	126497	16.24	3040	3060	2970	4015	2165	3090	3009.25	0.42	0	-2411	3223	3156	3118	3051	3013	3137	3032	57	925	100	2160	5	1	57196240	1713	18.15	3.29	12	0.22	165.00	910.00	7600	20230901	-60.59	2970	20231020	0.84	7600	-60.59	20230901	2970	0.84	20231020	28600	-89.53	20230203	2970	0.84	20231020	3.04	N	419050	100	57 억		240158	N	N	0	N	00	N
66	20231019	161103	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3090	-155	5	-4.78	2358330580	756967	102.08	3185	3185	3080	4215	2275	3245	3115.53	0.37	0	29883	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1767	18.73	3.40	12	1.32	165.00	910.00	7600	20230901	-59.34	3050	20231006	1.31	7600	-59.34	20230901	3050	1.31	20231006	28600	-89.20	20230203	3050	1.31	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
67	20231019	151049	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3095	-150	5	-4.62	2238163060	718170	96.85	3185	3185	3080	4215	2275	3245	3116.44	0.37	0	31213	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1770	18.76	3.40	12	1.26	165.00	910.00	7600	20230901	-59.28	3050	20231006	1.48	7600	-59.28	20230901	3050	1.48	20231006	28600	-89.18	20230203	3050	1.48	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
68	20231019	141106	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3100	-145	5	-4.47	1780205130	569818	76.84	3185	3185	3085	4215	2275	3245	3124.12	0.37	0	1274	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1773	18.79	3.41	12	1.00	165.00	910.00	7600	20230901	-59.21	3050	20231006	1.64	7600	-59.21	20230901	3050	1.64	20231006	28600	-89.16	20230203	3050	1.64	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
69	20231019	131056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3115	-130	5	-4.01	1483757150	474170	63.95	3185	3185	3100	4215	2275	3245	3129.11	0.37	0	21111	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1782	18.88	3.42	12	0.83	165.00	910.00	7600	20230901	-59.01	3050	20231006	2.13	7600	-59.01	20230901	3050	2.13	20231006	28600	-89.11	20230203	3050	2.13	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
70	20231019	121104	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3110	-135	5	-4.16	1333268375	425797	57.42	3185	3185	3100	4215	2275	3245	3131.17	0.37	0	20052	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1779	18.85	3.42	12	0.74	165.00	910.00	7600	20230901	-59.08	3050	20231006	1.97	7600	-59.08	20230901	3050	1.97	20231006	28600	-89.13	20230203	3050	1.97	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
71	20231019	111056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3135	-110	5	-3.39	1004755570	320193	43.18	3185	3185	3105	4215	2275	3245	3137.89	0.37	0	26332	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1793	19.00	3.45	12	0.56	165.00	910.00	7600	20230901	-58.75	3050	20231006	2.79	7600	-58.75	20230901	3050	2.79	20231006	28600	-89.04	20230203	3050	2.79	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
72	20231019	101052	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3140	-105	5	-3.24	625615320	199430	26.89	3185	3185	3105	4215	2275	3245	3136.89	0.37	0	25432	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1796	19.03	3.45	12	0.35	165.00	910.00	7600	20230901	-58.68	3050	20231006	2.95	7600	-58.68	20230901	3050	2.95	20231006	28600	-89.02	20230203	3050	2.95	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
73	20231019	091100	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3110	-135	5	-4.16	290268315	92566	12.48	3185	3185	3105	4215	2275	3245	3135.52	0.37	0	4007	3425	3335	3290	3200	3155	3312	3177	57	970	100	2270	5	1	57196240	1779	18.85	3.42	12	0.16	165.00	910.00	7600	20230901	-59.08	3050	20231006	1.97	7600	-59.08	20230901	3050	1.97	20231006	28600	-89.13	20230203	3050	1.97	20231006	3.04	N	419050	100	57 억		210701	N	N	0	N	00	N
74	20231018	161105	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3245	-85	5	-2.55	2393814125	724223	70.28	3345	3380	3245	4325	2335	3330	3305.43	0.51	0	-80624	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1856	19.67	3.57	12	1.27	165.00	910.00	7600	20230901	-57.30	3050	20231006	6.39	7600	-57.30	20230901	3050	6.39	20231006	28600	-88.65	20230203	3050	6.39	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
75	20231018	151055	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3255	-75	5	-2.25	2257241670	682196	66.20	3345	3380	3250	4325	2335	3330	3308.79	0.51	0	-79568	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1862	19.73	3.58	12	1.19	165.00	910.00	7600	20230901	-57.17	3050	20231006	6.72	7600	-57.17	20230901	3050	6.72	20231006	28600	-88.62	20230203	3050	6.72	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
76	20231018	141039	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3270	-60	5	-1.80	2041520365	616042	59.78	3345	3380	3260	4325	2335	3330	3313.93	0.51	0	-75795	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1870	19.82	3.59	12	1.08	165.00	910.00	7600	20230901	-56.97	3050	20231006	7.21	7600	-56.97	20230901	3050	7.21	20231006	28600	-88.57	20230203	3050	7.21	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
77	20231018	131036	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3270	-60	5	-1.80	1881536665	567186	55.04	3345	3380	3260	4325	2335	3330	3317.32	0.51	0	-69145	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1870	19.82	3.59	12	0.99	165.00	910.00	7600	20230901	-56.97	3050	20231006	7.21	7600	-56.97	20230901	3050	7.21	20231006	28600	-88.57	20230203	3050	7.21	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
78	20231018	121056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3270	-60	5	-1.80	1710937125	515076	49.98	3345	3380	3270	4325	2335	3330	3321.72	0.51	0	-66760	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1870	19.82	3.59	12	0.90	165.00	910.00	7600	20230901	-56.97	3050	20231006	7.21	7600	-56.97	20230901	3050	7.21	20231006	28600	-88.57	20230203	3050	7.21	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
79	20231018	111047	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3325	-5	5	-0.15	1361478865	409051	39.70	3345	3380	3295	4325	2335	3330	3328.38	0.51	0	-37009	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1902	20.15	3.65	12	0.72	165.00	910.00	7600	20230901	-56.25	3050	20231006	9.02	7600	-56.25	20230901	3050	9.02	20231006	28600	-88.37	20230203	3050	9.02	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
80	20231018	101100	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3325	-5	5	-0.15	625282445	187910	18.24	3345	3380	3295	4325	2335	3330	3327.56	0.51	0	7640	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1902	20.15	3.65	12	0.33	165.00	910.00	7600	20230901	-56.25	3050	20231006	9.02	7600	-56.25	20230901	3050	9.02	20231006	28600	-88.37	20230203	3050	9.02	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
81	20231018	091040	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3375	45	2	1.35	194059810	58215	5.65	3345	3375	3295	4325	2335	3330	3333.50	0.51	0	1705	3470	3400	3350	3280	3230	3435	3315	57	995	100	2330	5	1	57196240	1930	20.45	3.71	12	0.10	165.00	910.00	7600	20230901	-55.59	3050	20231006	10.66	7600	-55.59	20230901	3050	10.66	20231006	28600	-88.20	20230203	3050	10.66	20231006	3.09	N	419050	100	57 억		291325	N	N	0	N	00	N
82	20231017	161045	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3330	60	2	1.83	3431072830	1017257	123.45	3320	3420	3300	4250	2290	3270	3372.93	0.41	0	58553	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1905	20.18	3.66	12	1.78	165.00	910.00	7600	20230901	-56.18	3050	20231006	9.18	7600	-56.18	20230901	3050	9.18	20231006	28600	-88.36	20230203	3050	9.18	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
83	20231017	151053	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3345	75	2	2.29	3261021930	966243	117.26	3320	3420	3300	4250	2290	3270	3374.95	0.41	0	41824	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1913	20.27	3.68	12	1.69	165.00	910.00	7600	20230901	-55.99	3050	20231006	9.67	7600	-55.99	20230901	3050	9.67	20231006	28600	-88.30	20230203	3050	9.67	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
84	20231017	141054	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3350	80	2	2.45	3061653250	906596	110.02	3320	3420	3300	4250	2290	3270	3377.09	0.41	0	30925	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1916	20.30	3.68	12	1.59	165.00	910.00	7600	20230901	-55.92	3050	20231006	9.84	7600	-55.92	20230901	3050	9.84	20231006	28600	-88.29	20230203	3050	9.84	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
85	20231017	131046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3355	85	2	2.60	2885401990	853980	103.64	3320	3420	3300	4250	2290	3270	3378.77	0.41	0	31681	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1919	20.33	3.69	12	1.49	165.00	910.00	7600	20230901	-55.86	3050	20231006	10.00	7600	-55.86	20230901	3050	10.00	20231006	28600	-88.27	20230203	3050	10.00	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
86	20231017	121052	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3350	80	2	2.45	2733165710	808578	98.13	3320	3420	3300	4250	2290	3270	3380.21	0.41	0	27301	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1916	20.30	3.68	12	1.41	165.00	910.00	7600	20230901	-55.92	3050	20231006	9.84	7600	-55.92	20230901	3050	9.84	20231006	28600	-88.29	20230203	3050	9.84	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
87	20231017	111040	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3375	105	2	3.21	2517605725	744532	90.35	3320	3420	3300	4250	2290	3270	3381.46	0.41	0	22718	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1930	20.45	3.71	12	1.30	165.00	910.00	7600	20230901	-55.59	3050	20231006	10.66	7600	-55.59	20230901	3050	10.66	20231006	28600	-88.20	20230203	3050	10.66	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
88	20231017	101032	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3400	130	2	3.98	2045978160	604935	73.41	3320	3420	3300	4250	2290	3270	3382.15	0.41	0	19772	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1945	20.61	3.74	12	1.06	165.00	910.00	7600	20230901	-55.26	3050	20231006	11.48	7600	-55.26	20230901	3050	11.48	20231006	28600	-88.11	20230203	3050	11.48	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
89	20231017	091045	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3365	95	2	2.91	195591735	58644	7.12	3320	3370	3300	4250	2290	3270	3335.24	0.41	0	26975	3530	3400	3315	3185	3100	3357	3142	57	980	100	2280	5	1	57196240	1925	20.39	3.70	12	0.10	165.00	910.00	7600	20230901	-55.72	3050	20231006	10.33	7600	-55.72	20230901	3050	10.33	20231006	28600	-88.23	20230203	3050	10.33	20231006	3.09	N	419050	100	57 억		232211	N	N	0	N	00	N
90	20231016	161041	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3270	-125	5	-3.68	2673900175	807943	91.58	3340	3445	3230	4410	2380	3395	3309.87	0.61	0	-120720	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1870	19.82	3.59	12	1.41	165.00	910.00	7600	20230901	-56.97	3050	20231006	7.21	7600	-56.97	20230901	3050	7.21	20231006	28600	-88.57	20230203	3050	7.21	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
91	20231016	151042	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3260	-135	5	-3.98	2540163395	767026	86.94	3340	3445	3230	4410	2380	3395	3311.70	0.61	0	-119741	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1865	19.76	3.58	12	1.34	165.00	910.00	7600	20230901	-57.11	3050	20231006	6.89	7600	-57.11	20230901	3050	6.89	20231006	28600	-88.60	20230203	3050	6.89	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
92	20231016	141043	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3250	-145	5	-4.27	2340875140	705676	79.99	3340	3445	3230	4410	2380	3395	3317.21	0.61	0	-125435	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1859	19.70	3.57	12	1.23	165.00	910.00	7600	20230901	-57.24	3050	20231006	6.56	7600	-57.24	20230901	3050	6.56	20231006	28600	-88.64	20230203	3050	6.56	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
93	20231016	131035	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3250	-145	5	-4.27	2152705610	647725	73.42	3340	3445	3245	4410	2380	3395	3323.49	0.61	0	-120306	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1859	19.70	3.57	12	1.13	165.00	910.00	7600	20230901	-57.24	3050	20231006	6.56	7600	-57.24	20230901	3050	6.56	20231006	28600	-88.64	20230203	3050	6.56	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
94	20231016	121037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3270	-125	5	-3.68	1882921180	564812	64.02	3340	3445	3245	4410	2380	3395	3333.71	0.61	0	-100722	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1870	19.82	3.59	12	0.99	165.00	910.00	7600	20230901	-56.97	3050	20231006	7.21	7600	-56.97	20230901	3050	7.21	20231006	28600	-88.57	20230203	3050	7.21	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
95	20231016	111031	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3280	-115	5	-3.39	1680866035	503014	57.02	3340	3445	3245	4410	2380	3395	3341.59	0.61	0	-81883	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1876	19.88	3.60	12	0.88	165.00	910.00	7600	20230901	-56.84	3050	20231006	7.54	7600	-56.84	20230901	3050	7.54	20231006	28600	-88.53	20230203	3050	7.54	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
96	20231016	101024	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3365	-30	5	-0.88	1283451570	382534	43.36	3340	3445	3245	4410	2380	3395	3355.13	0.61	0	-95319	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1925	20.39	3.70	12	0.67	165.00	910.00	7600	20230901	-55.72	3050	20231006	10.33	7600	-55.72	20230901	3050	10.33	20231006	28600	-88.23	20230203	3050	10.33	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
97	20231016	091027	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3285	-110	5	-3.24	245497215	74735	8.47	3340	3340	3245	4410	2380	3395	3284.89	0.61	0	-18513	3641	3517	3436	3312	3231	3477	3272	57	1015	100	2370	5	1	57196240	1879	19.91	3.61	12	0.13	165.00	910.00	7600	20230901	-56.78	3050	20231006	7.70	7600	-56.78	20230901	3050	7.70	20231006	28600	-88.51	20230203	3050	7.70	20231006	3.05	N	419050	100	57 억		347757	N	N	0	N	00	N
98	20231012	161101	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3520	-20	5	-0.56	4428020155	1242758	54.30	3555	3625	3520	4600	2480	3540	3563.12	0.68	0	-69353	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2013	21.33	3.87	12	2.17	165.00	910.00	7600	20230901	-53.68	3050	20231006	15.41	7600	-53.68	20230901	3050	15.41	20231006	28600	-87.69	20230203	3050	15.41	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
99	20231012	151034	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3545	5	2	0.14	4097799215	1149198	50.21	3555	3625	3520	4600	2480	3540	3565.79	0.68	0	-79041	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2028	21.48	3.90	12	2.01	165.00	910.00	7600	20230901	-53.36	3050	20231006	16.23	7600	-53.36	20230901	3050	16.23	20231006	28600	-87.60	20230203	3050	16.23	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
100	20231012	141037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3535	-5	5	-0.14	3759971900	1053806	46.04	3555	3625	3520	4600	2480	3540	3567.99	0.68	0	-102089	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2022	21.42	3.88	12	1.84	165.00	910.00	7600	20230901	-53.49	3050	20231006	15.90	7600	-53.49	20230901	3050	15.90	20231006	28600	-87.64	20230203	3050	15.90	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
101	20231012	131037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3540	0	3	0.00	3505023645	981754	42.90	3555	3625	3520	4600	2480	3540	3570.16	0.68	0	-108885	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2025	21.45	3.89	12	1.72	165.00	910.00	7600	20230901	-53.42	3050	20231006	16.07	7600	-53.42	20230901	3050	16.07	20231006	28600	-87.62	20230203	3050	16.07	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
102	20231012	121049	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3540	0	3	0.00	3327032825	931444	40.70	3555	3625	3520	4600	2480	3540	3571.91	0.68	0	-105426	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2025	21.45	3.89	12	1.63	165.00	910.00	7600	20230901	-53.42	3050	20231006	16.07	7600	-53.42	20230901	3050	16.07	20231006	28600	-87.62	20230203	3050	16.07	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
103	20231012	111045	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3570	30	2	0.85	3152737265	882319	38.55	3555	3625	3520	4600	2480	3540	3573.24	0.68	0	-108581	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2042	21.64	3.92	12	1.54	165.00	910.00	7600	20230901	-53.03	3050	20231006	17.05	7600	-53.03	20230901	3050	17.05	20231006	28600	-87.52	20230203	3050	17.05	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
104	20231012	101037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3535	-5	5	-0.14	2575923290	719271	31.43	3555	3625	3525	4600	2480	3540	3581.30	0.68	0	-108827	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2022	21.42	3.88	12	1.26	165.00	910.00	7600	20230901	-53.49	3050	20231006	15.90	7600	-53.49	20230901	3050	15.90	20231006	28600	-87.64	20230203	3050	15.90	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
105	20231012	091046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3590	50	2	1.41	388894220	108523	4.74	3555	3625	3555	4600	2480	3540	3583.52	0.68	0	1481	3803	3671	3543	3411	3283	3737	3477	57	1060	100	2470	5	1	57196240	2053	21.76	3.95	12	0.19	165.00	910.00	7600	20230901	-52.76	3050	20231006	17.70	7600	-52.76	20230901	3050	17.70	20231006	28600	-87.45	20230203	3050	17.70	20231006	2.85	N	419050	100	57 억		387957	N	N	0	N	00	N
106	20231011	161033	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3540	175	2	5.20	8093358900	2266354	31.00	3420	3675	3415	4370	2360	3365	3571.10	0.30	0	226211	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2025	21.45	3.89	12	3.96	165.00	910.00	7600	20230901	-53.42	3050	20231006	16.07	7600	-53.42	20230901	3050	16.07	20231006	28600	-87.62	20230203	3050	16.07	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
107	20231011	151039	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3515	150	2	4.46	7775083075	2176176	29.77	3420	3675	3415	4370	2360	3365	3572.82	0.30	0	215591	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2010	21.30	3.86	12	3.80	165.00	910.00	7600	20230901	-53.75	3050	20231006	15.25	7600	-53.75	20230901	3050	15.25	20231006	28600	-87.71	20230203	3050	15.25	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
108	20231011	141041	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3545	180	2	5.35	7165609740	2003251	27.40	3420	3675	3415	4370	2360	3365	3576.99	0.30	0	217744	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2028	21.48	3.90	12	3.50	165.00	910.00	7600	20230901	-53.36	3050	20231006	16.23	7600	-53.36	20230901	3050	16.23	20231006	28600	-87.60	20230203	3050	16.23	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
109	20231011	131030	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3560	195	2	5.79	6786016505	1896248	25.94	3420	3675	3415	4370	2360	3365	3578.65	0.30	0	222476	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2036	21.58	3.91	12	3.32	165.00	910.00	7600	20230901	-53.16	3050	20231006	16.72	7600	-53.16	20230901	3050	16.72	20231006	28600	-87.55	20230203	3050	16.72	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
110	20231011	121050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3535	170	2	5.05	6631598820	1852683	25.34	3420	3675	3415	4370	2360	3365	3579.46	0.30	0	220427	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2022	21.42	3.88	12	3.24	165.00	910.00	7600	20230901	-53.49	3050	20231006	15.90	7600	-53.49	20230901	3050	15.90	20231006	28600	-87.64	20230203	3050	15.90	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
111	20231011	111044	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3560	195	2	5.79	6159240175	1719508	23.52	3420	3675	3415	4370	2360	3365	3581.98	0.30	0	206039	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2036	21.58	3.91	12	3.01	165.00	910.00	7600	20230901	-53.16	3050	20231006	16.72	7600	-53.16	20230901	3050	16.72	20231006	28600	-87.55	20230203	3050	16.72	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
112	20231011	101036	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3600	235	2	6.98	5491465925	1532644	20.96	3420	3675	3415	4370	2360	3365	3583.00	0.30	0	226041	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2059	21.82	3.96	12	2.68	165.00	910.00	7600	20230901	-52.63	3050	20231006	18.03	7600	-52.63	20230901	3050	18.03	20231006	28600	-87.41	20230203	3050	18.03	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
113	20231011	091039	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3575	210	2	6.24	1255060125	359074	4.91	3420	3580	3415	4370	2360	3365	3495.27	0.30	0	82055	3981	3672	3441	3132	2901	3827	3287	57	1005	100	2350	5	1	57196240	2045	21.67	3.93	12	0.63	165.00	910.00	7600	20230901	-52.96	3050	20231006	17.21	7600	-52.96	20230901	3050	17.21	20231006	28600	-87.50	20230203	3050	17.21	20231006	2.91	N	419050	100	57 억		169149	N	N	0	N	00	N
114	20231010	161643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3365	120	2	3.70	26055790650	7285890	430.79	3265	3750	3210	4215	2275	3245	3576.73	0.44	0	-154702	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1925	20.39	3.70	12	12.74	165.00	910.00	7600	20230901	-55.72	3050	20231006	10.33	7600	-55.72	20230901	3050	10.33	20231006	28600	-88.23	20230203	3050	10.33	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
115	20231010	151024	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3405	160	2	4.93	25492231745	7119167	420.93	3265	3750	3210	4215	2275	3245	3580.79	0.44	0	-189483	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1948	20.64	3.74	12	12.45	165.00	910.00	7600	20230901	-55.20	3050	20231006	11.64	7600	-55.20	20230901	3050	11.64	20231006	28600	-88.09	20230203	3050	11.64	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
116	20231010	141031	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3405	160	2	4.93	24582129675	6852910	405.19	3265	3750	3210	4215	2275	3245	3587.11	0.44	0	-209688	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1948	20.64	3.74	12	11.98	165.00	910.00	7600	20230901	-55.20	3050	20231006	11.64	7600	-55.20	20230901	3050	11.64	20231006	28600	-88.09	20230203	3050	11.64	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
117	20231010	131024	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3460	215	2	6.63	23965566240	6672901	394.54	3265	3750	3210	4215	2275	3245	3591.48	0.44	0	-208990	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1979	20.97	3.80	12	11.67	165.00	910.00	7600	20230901	-54.47	3050	20231006	13.44	7600	-54.47	20230901	3050	13.44	20231006	28600	-87.90	20230203	3050	13.44	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
118	20231010	121021	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3480	235	2	7.24	22717259860	6310370	373.11	3265	3750	3210	4215	2275	3245	3599.99	0.44	0	-210459	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1990	21.09	3.82	12	11.03	165.00	910.00	7600	20230901	-54.21	3050	20231006	14.10	7600	-54.21	20230901	3050	14.10	20231006	28600	-87.83	20230203	3050	14.10	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
119	20231010	111003	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3680	435	2	13.41	13291574810	3719293	219.91	3265	3745	3210	4215	2275	3245	3573.69	0.44	0	-119945	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	2105	22.30	4.04	12	6.50	165.00	910.00	7600	20230901	-51.58	3050	20231006	20.66	7600	-51.58	20230901	3050	20.66	20231006	28600	-87.13	20230203	3050	20.66	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
120	20231010	101013	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3345	100	2	3.08	1891025975	567294	33.54	3265	3435	3210	4215	2275	3245	3333.42	0.44	0	-9831	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1913	20.27	3.68	12	0.99	165.00	910.00	7600	20230901	-55.99	3050	20231006	9.67	7600	-55.99	20230901	3050	9.67	20231006	28600	-88.30	20230203	3050	9.67	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
121	20231010	091007	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3220	-25	5	-0.77	284445240	87640	5.18	3265	3275	3210	4215	2275	3245	3245.61	0.44	0	-24202	3648	3446	3248	3046	2848	3547	3147	57	970	100	2270	5	1	57196240	1842	19.52	3.54	12	0.15	165.00	910.00	7600	20230901	-57.63	3050	20231006	5.57	7600	-57.63	20230901	3050	5.57	20231006	28600	-88.74	20230203	3050	5.57	20231006	2.96	N	419050	100	57 억		250245	N	N	0	N	00	N
122	20231006	161016	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3245	145	2	4.68	5478634505	1669141	158.36	3050	3450	3050	4030	2170	3100	3282.48	0.14	0	111975	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1856	19.67	3.57	12	2.92	165.00	910.00	7600	20230901	-57.30	3050	20231006	6.39	7600	-57.30	20230901	3050	6.39	20231006	28600	-88.65	20230203	3050	6.39	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
123	20231006	151001	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3250	150	2	4.84	5247183915	1597774	151.59	3050	3450	3050	4030	2170	3100	3284.06	0.14	0	98028	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1859	19.70	3.57	12	2.79	165.00	910.00	7600	20230901	-57.24	3050	20231006	6.56	7600	-57.24	20230901	3050	6.56	20231006	28600	-88.64	20230203	3050	6.56	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
124	20231006	141003	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3285	185	2	5.97	4862718765	1479748	140.39	3050	3450	3050	4030	2170	3100	3286.18	0.14	0	86503	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1879	19.91	3.61	12	2.59	165.00	910.00	7600	20230901	-56.78	3050	20231006	7.70	7600	-56.78	20230901	3050	7.70	20231006	28600	-88.51	20230203	3050	7.70	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
125	20231006	130951	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3310	210	2	6.77	4592093375	1397482	132.58	3050	3450	3050	4030	2170	3100	3285.98	0.14	0	74862	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1893	20.06	3.64	12	2.44	165.00	910.00	7600	20230901	-56.45	3050	20231006	8.52	7600	-56.45	20230901	3050	8.52	20231006	28600	-88.43	20230203	3050	8.52	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
126	20231006	120951	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3310	210	2	6.77	4259440395	1296256	122.98	3050	3450	3050	4030	2170	3100	3285.96	0.14	0	57596	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1893	20.06	3.64	12	2.27	165.00	910.00	7600	20230901	-56.45	3050	20231006	8.52	7600	-56.45	20230901	3050	8.52	20231006	28600	-88.43	20230203	3050	8.52	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
127	20231006	110942	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3310	210	2	6.77	3897367460	1186559	112.57	3050	3450	3050	4030	2170	3100	3284.60	0.14	0	41465	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1893	20.06	3.64	12	2.07	165.00	910.00	7600	20230901	-56.45	3050	20231006	8.52	7600	-56.45	20230901	3050	8.52	20231006	28600	-88.43	20230203	3050	8.52	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
128	20231006	100949	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3300	200	2	6.45	1512401490	472192	44.80	3050	3305	3050	4030	2170	3100	3202.94	0.14	0	99021	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1887	20.00	3.63	12	0.83	165.00	910.00	7600	20230901	-56.58	3050	20231006	8.20	7600	-56.58	20230901	3050	8.20	20231006	28600	-88.46	20230203	3050	8.20	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N
129	20231006	090941	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3150	50	2	1.61	351109975	113097	10.73	3050	3155	3050	4030	2170	3100	3104.50	0.14	0	41286	3480	3290	3195	3005	2910	3242	2957	57	930	100	2170	5	1	57196240	1802	19.09	3.46	12	0.20	165.00	910.00	7600	20230901	-58.55	3050	20231006	3.28	7600	-58.55	20230901	3050	3.28	20231006	28600	-88.99	20230203	3050	3.28	20231006	2.93	N	419050	100	57 억		79034	N	N	0	N	00	N