KissMeData/170030/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	160910	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-210	5	-3.09	621606400	92630	110.58	6830	6930	6590	8840	4760	6800	6711.36	2.49	0	-22221	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1011	8.87	0.73	12	0.60	743.00	8988.00	10110	20230510	-34.82	5770	20221103	14.21	10110	-34.82	20230510	5820	13.23	20230103	10110	-34.82	20230510	5770	14.21	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
3	20231031	150919	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	-180	5	-2.65	543467640	80791	96.45	6830	6930	6590	8840	4760	6800	6726.82	2.49	0	-23201	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1016	8.91	0.74	12	0.53	743.00	8988.00	10110	20230510	-34.52	5770	20221103	14.73	10110	-34.52	20230510	5820	13.75	20230103	10110	-34.52	20230510	5770	14.73	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
4	20231031	140927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-200	5	-2.94	487963220	72397	86.43	6830	6930	6600	8840	4760	6800	6740.09	2.49	0	-22207	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1012	8.88	0.73	12	0.47	743.00	8988.00	10110	20230510	-34.72	5770	20221103	14.38	10110	-34.72	20230510	5820	13.40	20230103	10110	-34.72	20230510	5770	14.38	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
5	20231031	130919	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	-120	5	-1.76	355107800	52413	62.57	6830	6930	6670	8840	4760	6800	6775.18	2.49	0	-14765	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1025	8.99	0.74	12	0.34	743.00	8988.00	10110	20230510	-33.93	5770	20221103	15.77	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5770	15.77	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
6	20231031	120918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-110	5	-1.62	311342600	45855	54.74	6830	6930	6670	8840	4760	6800	6789.72	2.49	0	-12653	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1026	9.00	0.74	12	0.30	743.00	8988.00	10110	20230510	-33.83	5770	20221103	15.94	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5770	15.94	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
7	20231031	110942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	-70	5	-1.03	241848080	35480	42.36	6830	6930	6720	8840	4760	6800	6816.47	2.49	0	-8791	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1032	9.06	0.75	12	0.23	743.00	8988.00	10110	20230510	-33.43	5770	20221103	16.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5770	16.64	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
8	20231031	100926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	0	3	0.00	159829000	23321	27.84	6830	6930	6760	8840	4760	6800	6853.46	2.49	0	-1759	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1043	9.15	0.76	12	0.15	743.00	8988.00	10110	20230510	-32.74	5770	20221103	17.85	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5770	17.85	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
9	20231031	090926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	80	2	1.18	43844970	6369	7.60	6830	6920	6830	8840	4760	6800	6884.25	2.49	0	667	6980	6890	6810	6720	6640	6850	6680	77	2040	500	5030	10	1	15340000	1055	9.26	0.77	12	0.04	743.00	8988.00	10110	20230510	-31.95	5770	20221103	19.24	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5770	19.24	20221103	4.87	N	170030	500	76 억		381256	N	N	0	N	00	N
10	20231030	160909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-70	5	-1.02	563963020	82893	31.12	6890	6900	6730	8930	4810	6870	6803.49	2.66	0	-27153	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1043	9.15	0.76	12	0.54	743.00	8988.00	10110	20230510	-32.74	5770	20221103	17.85	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5770	17.85	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
11	20231030	150850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-80	5	-1.16	526768400	77415	29.07	6890	6900	6730	8930	4810	6870	6804.45	2.66	0	-26875	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1042	9.14	0.76	12	0.50	743.00	8988.00	10110	20230510	-32.84	5770	20221103	17.68	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5770	17.68	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
12	20231030	140848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-60	5	-0.87	480822810	70652	26.53	6890	6900	6730	8930	4810	6870	6805.48	2.66	0	-22987	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1045	9.17	0.76	12	0.46	743.00	8988.00	10110	20230510	-32.64	5770	20221103	18.02	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5770	18.02	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
13	20231030	130850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-60	5	-0.87	437882260	64350	24.16	6890	6900	6730	8930	4810	6870	6804.67	2.66	0	-19837	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1045	9.17	0.76	12	0.42	743.00	8988.00	10110	20230510	-32.64	5770	20221103	18.02	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5770	18.02	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
14	20231030	120844	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-80	5	-1.16	397168790	58371	21.92	6890	6900	6730	8930	4810	6870	6804.18	2.66	0	-20758	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1042	9.14	0.76	12	0.38	743.00	8988.00	10110	20230510	-32.84	5770	20221103	17.68	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5770	17.68	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
15	20231030	110845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-60	5	-0.87	368614360	54173	20.34	6890	6900	6730	8930	4810	6870	6804.36	2.66	0	-18634	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1045	9.17	0.76	12	0.35	743.00	8988.00	10110	20230510	-32.64	5770	20221103	18.02	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5770	18.02	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
16	20231030	100843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-80	5	-1.16	243981270	35806	13.44	6890	6900	6760	8930	4810	6870	6813.93	2.66	0	-15565	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1042	9.14	0.76	12	0.23	743.00	8988.00	10110	20230510	-32.84	5770	20221103	17.68	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5770	17.68	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
17	20231030	090840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-40	5	-0.58	47765110	6952	2.61	6890	6900	6820	8930	4810	6870	6870.70	2.66	0	-3243	7310	7090	6830	6610	6350	7200	6720	77	2060	500	5080	10	1	15340000	1048	9.19	0.76	12	0.05	743.00	8988.00	10110	20230510	-32.44	5770	20221103	18.37	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5770	18.37	20221103	4.77	N	170030	500	76 억		408376	N	N	0	N	00	N
18	20231027	160808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	300	2	4.57	1822608980	264396	287.80	6610	7050	6570	8540	4600	6570	6893.59	2.09	0	87242	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1054	9.25	0.76	12	1.72	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
19	20231027	150843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	350	2	5.33	1717829120	249149	271.21	6610	7050	6570	8540	4600	6570	6894.79	2.09	0	81991	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1062	9.31	0.77	12	1.62	743.00	8988.00	10110	20230510	-31.55	5770	20221103	19.93	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5770	19.93	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
20	20231027	140840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	360	2	5.48	1503263390	218120	237.43	6610	7050	6570	8540	4600	6570	6891.91	2.09	0	78677	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1063	9.33	0.77	12	1.42	743.00	8988.00	10110	20230510	-31.45	5770	20221103	20.10	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5770	20.10	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
21	20231027	130832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	300	2	4.57	697815080	102368	111.43	6610	6940	6570	8540	4600	6570	6816.73	2.09	0	49777	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1054	9.25	0.76	12	0.67	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
22	20231027	120845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	320	2	4.87	633780600	93009	101.24	6610	6940	6570	8540	4600	6570	6814.19	2.09	0	47844	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1057	9.27	0.77	12	0.61	743.00	8988.00	10110	20230510	-31.85	5770	20221103	19.41	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5770	19.41	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
23	20231027	110850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	330	2	5.02	509156250	74917	81.55	6610	6940	6570	8540	4600	6570	6796.27	2.09	0	38727	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1058	9.29	0.77	12	0.49	743.00	8988.00	10110	20230510	-31.75	5770	20221103	19.58	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5770	19.58	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
24	20231027	100840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	60	2	0.91	120567860	18100	19.70	6610	6740	6570	8540	4600	6570	6661.21	2.09	0	7300	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1017	8.92	0.74	12	0.12	743.00	8988.00	10110	20230510	-34.42	5770	20221103	14.90	10110	-34.42	20230510	5820	13.92	20230103	10110	-34.42	20230510	5770	14.90	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
25	20231027	090838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	140	2	2.13	54471790	8146	8.87	6610	6740	6610	8540	4600	6570	6686.94	2.09	0	4348	6843	6706	6633	6496	6423	6670	6460	77	1970	500	4860	10	1	15340000	1029	9.03	0.75	12	0.05	743.00	8988.00	10110	20230510	-33.63	5770	20221103	16.29	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5770	16.29	20221103	4.86	N	170030	500	76 억		320779	N	N	0	N	00	N
26	20231026	160829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	-250	5	-3.67	603268190	91079	140.45	6690	6770	6560	8860	4780	6820	6623.96	2.36	0	-41847	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1008	8.84	0.73	12	0.59	743.00	8988.00	10110	20230510	-35.01	5770	20221103	13.86	10110	-35.01	20230510	5820	12.89	20230103	10110	-35.01	20230510	5770	13.86	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
27	20231026	150828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-230	5	-3.37	583877280	88129	135.91	6690	6770	6560	8860	4780	6820	6625.25	2.36	0	-41756	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1011	8.87	0.73	12	0.57	743.00	8988.00	10110	20230510	-34.82	5770	20221103	14.21	10110	-34.82	20230510	5820	13.23	20230103	10110	-34.82	20230510	5770	14.21	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
28	20231026	140829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-230	5	-3.37	529659430	79907	123.23	6690	6770	6570	8860	4780	6820	6628.45	2.36	0	-42130	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1011	8.87	0.73	12	0.52	743.00	8988.00	10110	20230510	-34.82	5770	20221103	14.21	10110	-34.82	20230510	5820	13.23	20230103	10110	-34.82	20230510	5770	14.21	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
29	20231026	130829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	-210	5	-3.08	395202290	59618	91.94	6690	6710	6570	8860	4780	6820	6628.91	2.36	0	-35460	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1014	8.90	0.74	12	0.39	743.00	8988.00	10110	20230510	-34.62	5770	20221103	14.56	10110	-34.62	20230510	5820	13.57	20230103	10110	-34.62	20230510	5770	14.56	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
30	20231026	120824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-190	5	-2.79	314632020	47400	73.10	6690	6710	6600	8860	4780	6820	6637.80	2.36	0	-24705	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1017	8.92	0.74	12	0.31	743.00	8988.00	10110	20230510	-34.42	5770	20221103	14.90	10110	-34.42	20230510	5820	13.92	20230103	10110	-34.42	20230510	5770	14.90	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
31	20231026	110835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-190	5	-2.79	234906070	35350	54.51	6690	6710	6600	8860	4780	6820	6645.15	2.36	0	-18849	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1017	8.92	0.74	12	0.23	743.00	8988.00	10110	20230510	-34.42	5770	20221103	14.90	10110	-34.42	20230510	5820	13.92	20230103	10110	-34.42	20230510	5770	14.90	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
32	20231026	100831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-170	5	-2.49	173236130	26070	40.20	6690	6710	6600	8860	4780	6820	6645.03	2.36	0	-12936	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1020	8.95	0.74	12	0.17	743.00	8988.00	10110	20230510	-34.22	5770	20221103	15.25	10110	-34.22	20230510	5820	14.26	20230103	10110	-34.22	20230510	5770	15.25	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
33	20231026	090829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	-150	5	-2.20	26154920	3915	6.04	6690	6710	6650	8860	4780	6820	6680.66	2.36	0	-1143	7020	6920	6860	6760	6700	6890	6730	77	2040	500	5040	10	1	15340000	1023	8.98	0.74	12	0.03	743.00	8988.00	10110	20230510	-34.03	5770	20221103	15.60	10110	-34.03	20230510	5820	14.60	20230103	10110	-34.03	20230510	5770	15.60	20221103	4.85	N	170030	500	76 억		362711	N	N	0	N	00	N
34	20231025	160831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	30	2	0.44	433147570	63048	52.85	6900	6960	6800	8820	4760	6790	6870.13	2.26	0	16172	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1046	9.18	0.76	12	0.41	743.00	8988.00	10110	20230510	-32.54	5770	20221103	18.20	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5770	18.20	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
35	20231025	150831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	40	2	0.59	400222610	58216	48.80	6900	6960	6800	8820	4760	6790	6874.79	2.26	0	14769	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1048	9.19	0.76	12	0.38	743.00	8988.00	10110	20230510	-32.44	5770	20221103	18.37	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5770	18.37	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
36	20231025	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	80	2	1.18	369952240	53791	45.09	6900	6960	6800	8820	4760	6790	6877.59	2.26	0	13233	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1054	9.25	0.76	12	0.35	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
37	20231025	130826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	60	2	0.88	334772480	48655	40.79	6900	6960	6800	8820	4760	6790	6880.54	2.26	0	12625	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1051	9.22	0.76	12	0.32	743.00	8988.00	10110	20230510	-32.25	5770	20221103	18.72	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5770	18.72	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
38	20231025	120827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	130	2	1.91	294305380	42776	35.86	6900	6960	6800	8820	4760	6790	6880.15	2.26	0	13989	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1062	9.31	0.77	12	0.28	743.00	8988.00	10110	20230510	-31.55	5770	20221103	19.93	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5770	19.93	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
39	20231025	110829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	110	2	1.62	235919420	34354	28.80	6900	6930	6800	8820	4760	6790	6867.31	2.26	0	11207	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1058	9.29	0.77	12	0.22	743.00	8988.00	10110	20230510	-31.75	5770	20221103	19.58	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5770	19.58	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
40	20231025	100830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	90	2	1.33	174535970	25442	21.33	6900	6930	6800	8820	4760	6790	6860.15	2.26	0	8247	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1055	9.26	0.77	12	0.17	743.00	8988.00	10110	20230510	-31.95	5770	20221103	19.24	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5770	19.24	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
41	20231025	090825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	50	2	0.74	62338440	9129	7.65	6900	6900	6810	8820	4760	6790	6828.62	2.26	0	2933	7123	6956	6723	6556	6323	7040	6640	77	2030	500	5020	10	1	15340000	1049	9.21	0.76	12	0.06	743.00	8988.00	10110	20230510	-32.34	5770	20221103	18.54	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5770	18.54	20221103	5.08	N	170030	500	76 억		346479	N	N	0	N	00	N
42	20231024	160808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	190	2	2.88	798238620	119264	53.54	6600	6890	6490	8580	4620	6600	6692.92	2.06	0	30521	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1042	9.14	0.76	12	0.78	743.00	8988.00	10110	20230510	-32.84	5770	20221103	17.68	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5770	17.68	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
43	20231024	150822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	170	2	2.58	772504700	115470	51.84	6600	6890	6490	8580	4620	6600	6690.09	2.06	0	28907	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1039	9.11	0.75	12	0.75	743.00	8988.00	10110	20230510	-33.04	5770	20221103	17.33	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5770	17.33	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
44	20231024	140806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	180	2	2.73	694581260	104005	46.69	6600	6890	6490	8580	4620	6600	6678.34	2.06	0	22616	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1040	9.13	0.75	12	0.68	743.00	8988.00	10110	20230510	-32.94	5770	20221103	17.50	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5770	17.50	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
45	20231024	130813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	150	2	2.27	628898620	94290	42.33	6600	6890	6490	8580	4620	6600	6669.83	2.06	0	14838	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1035	9.08	0.75	12	0.61	743.00	8988.00	10110	20230510	-33.23	5770	20221103	16.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5770	16.98	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
46	20231024	120821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	130	2	1.97	532215800	79869	35.85	6600	6890	6490	8580	4620	6600	6663.61	2.06	0	3982	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1032	9.06	0.75	12	0.52	743.00	8988.00	10110	20230510	-33.43	5770	20221103	16.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5770	16.64	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
47	20231024	110816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	10	2	0.15	423107800	63663	28.58	6600	6890	6490	8580	4620	6600	6646.06	2.06	0	5523	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1014	8.90	0.74	12	0.42	743.00	8988.00	10110	20230510	-34.62	5770	20221103	14.56	10110	-34.62	20230510	5820	13.57	20230103	10110	-34.62	20230510	5770	14.56	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
48	20231024	100808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	30	2	0.45	228053590	33882	15.21	6600	6890	6600	8580	4620	6600	6730.82	2.06	0	7335	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1017	8.92	0.74	12	0.22	743.00	8988.00	10110	20230510	-34.42	5770	20221103	14.90	10110	-34.42	20230510	5820	13.92	20230103	10110	-34.42	20230510	5770	14.90	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
49	20231024	090815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	290	2	4.39	120604680	17947	8.06	6600	6890	6600	8580	4620	6600	6720.05	2.06	0	6552	7360	6980	6720	6340	6080	7170	6530	77	1980	500	4880	10	1	15340000	1057	9.27	0.77	12	0.12	743.00	8988.00	10110	20230510	-31.85	5770	20221103	19.41	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5770	19.41	20221103	4.98	N	170030	500	76 억		315959	N	N	0	N	00	N
50	20231023	160803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	20	2	0.30	1485191560	219788	230.57	6460	7100	6460	8550	4610	6580	6757.84	1.90	0	22603	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1012	8.88	0.73	12	1.43	743.00	8988.00	10110	20230510	-34.72	5770	20221103	14.38	10110	-34.72	20230510	5820	13.40	20230103	10110	-34.72	20230510	5770	14.38	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
51	20231023	150808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	100	2	1.52	1366671090	201983	211.90	6460	7100	6460	8550	4610	6580	6766.33	1.90	0	15228	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1025	8.99	0.74	12	1.32	743.00	8988.00	10110	20230510	-33.93	5770	20221103	15.77	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5770	15.77	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
52	20231023	140805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	190	2	2.89	566779920	84869	89.03	6460	6810	6460	8550	4610	6580	6678.37	1.90	0	11948	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1039	9.11	0.75	12	0.55	743.00	8988.00	10110	20230510	-33.04	5770	20221103	17.33	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5770	17.33	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
53	20231023	130812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	90	2	1.37	261286900	39307	41.24	6460	6750	6460	8550	4610	6580	6647.46	1.90	0	12610	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1023	8.98	0.74	12	0.26	743.00	8988.00	10110	20230510	-34.03	5770	20221103	15.60	10110	-34.03	20230510	5820	14.60	20230103	10110	-34.03	20230510	5770	15.60	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
54	20231023	120803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	70	2	1.06	244616770	36796	38.60	6460	6750	6460	8550	4610	6580	6648.05	1.90	0	12098	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1020	8.95	0.74	12	0.24	743.00	8988.00	10110	20230510	-34.22	5770	20221103	15.25	10110	-34.22	20230510	5820	14.26	20230103	10110	-34.22	20230510	5770	15.25	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
55	20231023	110801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	150	2	2.28	207623820	31276	32.81	6460	6750	6460	8550	4610	6580	6638.57	1.90	0	13329	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1032	9.06	0.75	12	0.20	743.00	8988.00	10110	20230510	-33.43	5770	20221103	16.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5770	16.64	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
56	20231023	100755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	60	2	0.91	149482080	22617	23.73	6460	6730	6460	8550	4610	6580	6609.37	1.90	0	7252	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1019	8.94	0.74	12	0.15	743.00	8988.00	10110	20230510	-34.32	5770	20221103	15.08	10110	-34.32	20230510	5820	14.09	20230103	10110	-34.32	20230510	5770	15.08	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
57	20231023	090812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	50	2	0.76	45211650	6922	7.26	6460	6630	6460	8550	4610	6580	6531.09	1.90	0	557	6840	6710	6610	6480	6380	6660	6430	77	1970	500	4860	10	1	15340000	1017	8.92	0.74	12	0.05	743.00	8988.00	10110	20230510	-34.42	5770	20221103	14.90	10110	-34.42	20230510	5820	13.92	20230103	10110	-34.42	20230510	5770	14.90	20221103	5.07	N	170030	500	76 억		292098	N	N	0	N	00	N
58	20231020	160800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	-130	5	-1.94	623617370	94704	117.83	6600	6740	6510	8720	4700	6710	6584.91	2.06	0	-23872	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1009	8.86	0.73	12	0.62	743.00	8988.00	10110	20230510	-34.92	5760	20221018	14.24	10110	-34.92	20230510	5820	13.06	20230103	10110	-34.92	20230510	5770	14.04	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
59	20231020	150759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-110	5	-1.64	601766020	91388	113.70	6600	6740	6510	8720	4700	6710	6584.74	2.06	0	-23869	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1012	8.88	0.73	12	0.60	743.00	8988.00	10110	20230510	-34.72	5760	20221018	14.58	10110	-34.72	20230510	5820	13.40	20230103	10110	-34.72	20230510	5770	14.38	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
60	20231020	140807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-20	5	-0.30	529324820	80452	100.10	6600	6740	6510	8720	4700	6710	6579.39	2.06	0	-23343	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1026	9.00	0.74	12	0.52	743.00	8988.00	10110	20230510	-33.83	5760	20221018	16.15	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5770	15.94	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
61	20231020	130744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	-50	5	-0.75	501976410	76365	95.01	6600	6740	6510	8720	4700	6710	6573.38	2.06	0	-23656	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1022	8.96	0.74	12	0.50	743.00	8988.00	10110	20230510	-34.12	5760	20221018	15.62	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5770	15.42	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
62	20231020	120756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	-130	5	-1.94	405581480	61809	76.90	6600	6710	6510	8720	4700	6710	6561.85	2.06	0	-21076	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1009	8.86	0.73	12	0.40	743.00	8988.00	10110	20230510	-34.92	5760	20221018	14.24	10110	-34.92	20230510	5820	13.06	20230103	10110	-34.92	20230510	5770	14.04	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
63	20231020	110804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	-170	5	-2.53	364432070	55519	69.07	6600	6710	6510	8720	4700	6710	6564.10	2.06	0	-22327	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1003	8.80	0.73	12	0.36	743.00	8988.00	10110	20230510	-35.31	5760	20221018	13.54	10110	-35.31	20230510	5820	12.37	20230103	10110	-35.31	20230510	5770	13.34	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
64	20231020	100755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	-190	5	-2.83	265134770	40347	50.20	6600	6710	6510	8720	4700	6710	6571.36	2.06	0	-20985	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1000	8.78	0.73	12	0.26	743.00	8988.00	10110	20230510	-35.51	5760	20221018	13.19	10110	-35.51	20230510	5820	12.03	20230103	10110	-35.51	20230510	5770	13.00	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
65	20231020	090756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-110	5	-1.64	84049520	12708	15.81	6600	6710	6600	8720	4700	6710	6613.91	2.06	0	-27	6970	6840	6750	6620	6530	6795	6575	77	2010	500	4960	10	1	15340000	1012	8.88	0.73	12	0.08	743.00	8988.00	10110	20230510	-34.72	5760	20221018	14.58	10110	-34.72	20230510	5820	13.40	20230103	10110	-34.72	20230510	5770	14.38	20221103	4.99	N	170030	500	76 억		315917	N	N	0	N	00	N
66	20231019	160753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-220	5	-3.17	536756080	79985	44.52	6870	6880	6660	9000	4860	6930	6710.71	2.22	0	-25319	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1029	9.03	0.75	12	0.52	743.00	8988.00	10110	20230510	-33.63	5330	20221017	25.89	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5770	16.29	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
67	20231019	150746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	-250	5	-3.61	488041140	72711	40.47	6870	6880	6660	9000	4860	6930	6712.07	2.22	0	-24863	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1025	8.99	0.74	12	0.47	743.00	8988.00	10110	20230510	-33.93	5330	20221017	25.33	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5770	15.77	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
68	20231019	140756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-240	5	-3.46	403873340	60101	33.45	6870	6880	6670	9000	4860	6930	6719.91	2.22	0	-23329	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1026	9.00	0.74	12	0.39	743.00	8988.00	10110	20230510	-33.83	5330	20221017	25.52	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5770	15.94	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
69	20231019	130748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	-230	5	-3.32	367323950	54642	30.41	6870	6880	6670	9000	4860	6930	6722.37	2.22	0	-22066	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1028	9.02	0.75	12	0.36	743.00	8988.00	10110	20230510	-33.73	5330	20221017	25.70	10110	-33.73	20230510	5820	15.12	20230103	10110	-33.73	20230510	5770	16.12	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
70	20231019	120755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-220	5	-3.17	308285450	45837	25.51	6870	6880	6670	9000	4860	6930	6725.69	2.22	0	-19757	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1029	9.03	0.75	12	0.30	743.00	8988.00	10110	20230510	-33.63	5330	20221017	25.89	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5770	16.29	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
71	20231019	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	-210	5	-3.03	200973040	29844	16.61	6870	6880	6670	9000	4860	6930	6734.12	2.22	0	-10211	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1031	9.04	0.75	12	0.19	743.00	8988.00	10110	20230510	-33.53	5330	20221017	26.08	10110	-33.53	20230510	5820	15.46	20230103	10110	-33.53	20230510	5770	16.46	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
72	20231019	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-180	5	-2.60	160695840	23861	13.28	6870	6880	6670	9000	4860	6930	6734.66	2.22	0	-7767	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1035	9.08	0.75	12	0.16	743.00	8988.00	10110	20230510	-33.23	5330	20221017	26.64	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5770	16.98	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
73	20231019	090754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	-230	5	-3.32	54267900	8027	4.47	6870	6880	6700	9000	4860	6930	6760.67	2.22	0	-3381	7243	7086	6933	6776	6623	7165	6855	77	2070	500	5120	10	1	15340000	1028	9.02	0.75	12	0.05	743.00	8988.00	10110	20230510	-33.73	5330	20221017	25.70	10110	-33.73	20230510	5820	15.12	20230103	10110	-33.73	20230510	5770	16.12	20221103	4.99	N	170030	500	76 억		340169	N	N	0	N	00	N
74	20231018	160757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	70	2	1.02	1253222430	179645	615.81	6880	7090	6780	8910	4810	6860	6976.17	2.45	0	-38411	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1063	9.33	0.77	12	1.17	743.00	8988.00	10110	20230510	-31.45	5330	20221017	30.02	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5760	20.31	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
75	20231018	150749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	30	2	0.44	1231079960	176438	604.82	6880	7090	6780	8910	4810	6860	6977.41	2.45	0	-38844	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1057	9.27	0.77	12	1.15	743.00	8988.00	10110	20230510	-31.85	5330	20221017	29.27	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5760	19.62	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
76	20231018	140738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	20	2	0.29	1188550640	170269	583.67	6880	7090	6780	8910	4810	6860	6980.43	2.45	0	-38466	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1055	9.26	0.77	12	1.11	743.00	8988.00	10110	20230510	-31.95	5330	20221017	29.08	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5760	19.44	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
77	20231018	130736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	60	2	0.87	171217120	24643	84.47	6880	7000	6840	8910	4810	6860	6947.90	2.45	0	6730	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1062	9.31	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.55	5330	20221017	29.83	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5760	20.14	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
78	20231018	120750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	80	2	1.17	161028320	23173	79.44	6880	7000	6840	8910	4810	6860	6948.96	2.45	0	6641	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1065	9.34	0.77	12	0.15	743.00	8988.00	10110	20230510	-31.36	5330	20221017	30.21	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5760	20.49	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
79	20231018	110743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	90	2	1.31	137234680	19755	67.72	6880	7000	6840	8910	4810	6860	6946.83	2.45	0	5860	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1066	9.35	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.26	5330	20221017	30.39	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5760	20.66	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
80	20231018	100752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	80	2	1.17	110135470	15859	54.36	6880	7000	6840	8910	4810	6860	6944.67	2.45	0	6803	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1065	9.34	0.77	12	0.10	743.00	8988.00	10110	20230510	-31.36	5330	20221017	30.21	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5760	20.49	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
81	20231018	090739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	60	2	0.87	10187850	1482	5.08	6880	6920	6840	8910	4810	6860	6874.39	2.45	0	-41	7013	6936	6873	6796	6733	6975	6835	77	2050	500	5070	10	1	15340000	1062	9.31	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.55	5330	20221017	29.83	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5760	20.14	20221018	5.02	N	170030	500	76 억		375726	N	N	0	N	00	N
82	20231017	160743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	40	2	0.59	199811220	28984	40.02	6810	6950	6810	8860	4780	6820	6893.85	2.41	0	5537	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1052	9.23	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.15	5270	20221013	30.17	10110	-32.15	20230510	5820	17.87	20230103	10110	-32.15	20230510	5330	28.71	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
83	20231017	150749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	50	2	0.73	188975680	27406	37.84	6810	6950	6810	8860	4780	6820	6895.41	2.41	0	5127	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1054	9.25	0.76	12	0.18	743.00	8988.00	10110	20230510	-32.05	5270	20221013	30.36	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5330	28.89	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
84	20231017	140749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	50	2	0.73	158730270	22999	31.76	6810	6950	6810	8860	4780	6820	6901.62	2.41	0	5962	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1054	9.25	0.76	12	0.15	743.00	8988.00	10110	20230510	-32.05	5270	20221013	30.36	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5330	28.89	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
85	20231017	130742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	80	2	1.17	135262060	19590	27.05	6810	6950	6810	8860	4780	6820	6904.65	2.41	0	6702	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1058	9.29	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.75	5270	20221013	30.93	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5330	29.46	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
86	20231017	120747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	110	2	1.61	104405950	15121	20.88	6810	6950	6810	8860	4780	6820	6904.70	2.41	0	6472	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1063	9.33	0.77	12	0.10	743.00	8988.00	10110	20230510	-31.45	5270	20221013	31.50	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5330	30.02	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
87	20231017	110739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	120	2	1.76	88245300	12790	17.66	6810	6950	6810	8860	4780	6820	6899.55	2.41	0	6947	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1065	9.34	0.77	12	0.08	743.00	8988.00	10110	20230510	-31.36	5270	20221013	31.69	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5330	30.21	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
88	20231017	100733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	80	2	1.17	62297580	9036	12.48	6810	6950	6810	8860	4780	6820	6894.38	2.41	0	4510	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1058	9.29	0.77	12	0.06	743.00	8988.00	10110	20230510	-31.75	5270	20221013	30.93	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5330	29.46	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
89	20231017	090740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	70	2	1.03	24022140	3504	4.84	6810	6930	6810	8860	4780	6820	6855.63	2.41	0	1730	7093	6956	6853	6716	6613	6905	6665	77	2040	500	5040	10	1	15340000	1057	9.27	0.77	12	0.02	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5330	29.27	20221017	4.99	N	170030	500	76 억		369889	N	N	0	N	00	N
90	20231016	160740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-200	5	-2.85	486121950	71044	109.79	6930	6990	6750	9120	4920	7020	6842.71	2.51	0	-13835	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1046	9.18	0.76	12	0.46	743.00	8988.00	10110	20230510	-32.54	5270	20221013	29.41	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5330	27.95	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
91	20231016	150739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-200	5	-2.85	447561230	65370	101.02	6930	6990	6750	9120	4920	7020	6846.58	2.51	0	-14554	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1046	9.18	0.76	12	0.43	743.00	8988.00	10110	20230510	-32.54	5270	20221013	29.41	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5330	27.95	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
92	20231016	140741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-220	5	-3.13	376402310	54877	84.80	6930	6990	6760	9120	4920	7020	6859.02	2.51	0	-14130	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1043	9.15	0.76	12	0.36	743.00	8988.00	10110	20230510	-32.74	5270	20221013	29.03	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5330	27.58	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
93	20231016	130735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-200	5	-2.85	353534880	51512	79.60	6930	6990	6760	9120	4920	7020	6863.16	2.51	0	-12249	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1046	9.18	0.76	12	0.34	743.00	8988.00	10110	20230510	-32.54	5270	20221013	29.41	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5330	27.95	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
94	20231016	120736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-200	5	-2.85	290526160	42243	65.28	6930	6990	6810	9120	4920	7020	6877.50	2.51	0	-5675	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1046	9.18	0.76	12	0.28	743.00	8988.00	10110	20230510	-32.54	5270	20221013	29.41	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5330	27.95	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
95	20231016	110731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-170	5	-2.42	206281070	29906	46.22	6930	6990	6810	9120	4920	7020	6897.65	2.51	0	-7294	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1051	9.22	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.25	5270	20221013	29.98	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5330	28.52	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
96	20231016	100728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	-120	5	-1.71	135707890	19631	30.34	6930	6990	6870	9120	4920	7020	6912.94	2.51	0	-4518	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1058	9.29	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.75	5270	20221013	30.93	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5330	29.46	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
97	20231016	090731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-40	5	-0.57	23867850	3443	5.32	6930	6980	6910	9120	4920	7020	6932.28	2.51	0	-884	7340	7180	7090	6930	6840	7135	6885	77	2100	500	5190	10	1	15340000	1071	9.39	0.78	12	0.02	743.00	8988.00	10110	20230510	-30.96	5270	20221013	32.45	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5330	30.96	20221017	4.97	N	170030	500	76 억		384574	N	N	0	N	00	N
98	20231012	160752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	250	2	3.63	4539782750	629932	2014.04	6890	7500	6890	8940	4820	6880	7206.88	2.18	0	67706	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1094	9.60	0.79	12	4.11	743.00	8988.00	10110	20230510	-29.48	5270	20221013	35.29	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5270	35.29	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
99	20231012	150736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7160	280	2	4.07	4462214340	619068	1979.31	6890	7500	6890	8940	4820	6880	7207.96	2.18	0	64653	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1098	9.64	0.80	12	4.04	743.00	8988.00	10110	20230510	-29.18	5270	20221013	35.86	10110	-29.18	20230510	5820	23.02	20230103	10110	-29.18	20230510	5270	35.86	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
100	20231012	140734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	240	2	3.49	3935593300	544852	1742.02	6890	7500	6890	8940	4820	6880	7223.23	2.18	0	36093	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1092	9.58	0.79	12	3.55	743.00	8988.00	10110	20230510	-29.57	5270	20221013	35.10	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5270	35.10	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
101	20231012	130736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7250	370	2	5.38	3019952200	418748	1338.84	6890	7500	6890	8940	4820	6880	7211.86	2.18	0	28149	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1112	9.76	0.81	12	2.73	743.00	8988.00	10110	20230510	-28.29	5270	20221013	37.57	10110	-28.29	20230510	5820	24.57	20230103	10110	-28.29	20230510	5270	37.57	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
102	20231012	120744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7230	350	2	5.09	2901954250	402428	1286.66	6890	7500	6890	8940	4820	6880	7211.11	2.18	0	22140	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1109	9.73	0.80	12	2.62	743.00	8988.00	10110	20230510	-28.49	5270	20221013	37.19	10110	-28.49	20230510	5820	24.23	20230103	10110	-28.49	20230510	5270	37.19	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
103	20231012	110743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	200	2	2.91	1243305890	174967	559.41	6890	7280	6890	8940	4820	6880	7105.95	2.18	0	26105	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1086	9.53	0.79	12	1.14	743.00	8988.00	10110	20230510	-29.97	5270	20221013	34.35	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5270	34.35	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
104	20231012	100738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	170	2	2.47	555305180	77979	249.32	6890	7280	6890	8940	4820	6880	7121.21	2.18	0	3851	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1081	9.49	0.78	12	0.51	743.00	8988.00	10110	20230510	-30.27	5270	20221013	33.78	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5270	33.78	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
105	20231012	090744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	130	2	1.89	49465430	7071	22.61	6890	7060	6890	8940	4820	6880	6995.54	2.18	0	4659	7133	7006	6853	6726	6573	7070	6790	77	2060	500	5090	10	1	15340000	1075	9.43	0.78	12	0.05	743.00	8988.00	10110	20230510	-30.66	5270	20221013	33.02	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5270	33.02	20221013	5.12	N	170030	500	76 억		334243	N	N	0	N	00	N
106	20231011	160734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	190	2	2.84	214678240	31227	36.30	6700	6980	6700	8690	4690	6690	6874.75	2.13	0	6220	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1055	9.26	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.95	5270	20221013	30.55	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5270	30.55	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
107	20231011	150737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	200	2	2.99	205938820	29958	34.83	6700	6980	6700	8690	4690	6690	6874.25	2.13	0	6499	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1057	9.27	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5270	30.74	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
108	20231011	140741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	170	2	2.54	137620050	19998	23.25	6700	6980	6700	8690	4690	6690	6881.69	2.13	0	6186	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1052	9.23	0.76	12	0.13	743.00	8988.00	10110	20230510	-32.15	5270	20221013	30.17	10110	-32.15	20230510	5820	17.87	20230103	10110	-32.15	20230510	5270	30.17	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
109	20231011	130732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	180	2	2.69	115608370	16799	19.53	6700	6980	6700	8690	4690	6690	6881.86	2.13	0	6354	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1054	9.25	0.76	12	0.11	743.00	8988.00	10110	20230510	-32.05	5270	20221013	30.36	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5270	30.36	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
110	20231011	120747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	170	2	2.54	110831690	16103	18.72	6700	6980	6700	8690	4690	6690	6882.67	2.13	0	6284	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1052	9.23	0.76	12	0.10	743.00	8988.00	10110	20230510	-32.15	5270	20221013	30.17	10110	-32.15	20230510	5820	17.87	20230103	10110	-32.15	20230510	5270	30.17	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
111	20231011	110740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	200	2	2.99	90043120	13088	15.21	6700	6980	6700	8690	4690	6690	6879.82	2.13	0	3635	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1057	9.27	0.77	12	0.09	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5270	30.74	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
112	20231011	100736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	200	2	2.99	56734800	8246	9.59	6700	6980	6700	8690	4690	6690	6880.28	2.13	0	1999	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1057	9.27	0.77	12	0.05	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5270	30.74	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
113	20231011	090740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	220	2	3.29	15194180	2212	2.57	6700	6980	6700	8690	4690	6690	6868.98	2.13	0	121	7123	6906	6773	6556	6423	6840	6490	77	2000	500	4950	10	1	15340000	1060	9.30	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.65	5270	20221013	31.12	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5270	31.12	20221013	5.24	N	170030	500	76 억		327132	N	N	0	N	00	N
114	20231010	160731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-230	5	-3.32	584952320	85835	143.02	6860	6990	6640	8990	4850	6920	6814.93	2.08	0	7342	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1026	9.00	0.74	12	0.56	743.00	8988.00	10110	20230510	-33.83	5270	20221013	26.94	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5270	26.94	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
115	20231010	150729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-230	5	-3.32	562956400	82544	137.53	6860	6990	6640	8990	4850	6920	6820.08	2.08	0	7229	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1026	9.00	0.74	12	0.54	743.00	8988.00	10110	20230510	-33.83	5270	20221013	26.94	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5270	26.94	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
116	20231010	140733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-210	5	-3.03	451347890	65828	109.68	6860	6990	6700	8990	4850	6920	6856.47	2.08	0	2300	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1029	9.03	0.75	12	0.43	743.00	8988.00	10110	20230510	-33.63	5270	20221013	27.32	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5270	27.32	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
117	20231010	130726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	-160	5	-2.31	351940170	51064	85.08	6860	6990	6760	8990	4850	6920	6892.14	2.08	0	5171	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1037	9.10	0.75	12	0.33	743.00	8988.00	10110	20230510	-33.14	5270	20221013	28.27	10110	-33.14	20230510	5820	16.15	20230103	10110	-33.14	20230510	5270	28.27	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
118	20231010	120725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-40	5	-0.58	244663190	35334	58.87	6860	6990	6860	8990	4850	6920	6924.30	2.08	0	8262	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1055	9.26	0.77	12	0.23	743.00	8988.00	10110	20230510	-31.95	5270	20221013	30.55	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5270	30.55	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
119	20231010	110713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	20	2	0.29	202216930	29180	48.62	6860	6990	6860	8990	4850	6920	6929.98	2.08	0	8070	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1065	9.34	0.77	12	0.19	743.00	8988.00	10110	20230510	-31.36	5270	20221013	31.69	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5270	31.69	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
120	20231010	100720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	30	2	0.43	92093830	13279	22.13	6860	6990	6860	8990	4850	6920	6935.30	2.08	0	-3521	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1066	9.35	0.77	12	0.09	743.00	8988.00	10110	20230510	-31.26	5270	20221013	31.88	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5270	31.88	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
121	20231010	090714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	10	2	0.14	14889800	2151	3.58	6860	6990	6860	8990	4850	6920	6922.27	2.08	0	-143	7253	7086	6793	6626	6333	7170	6710	77	2070	500	5120	10	1	15340000	1063	9.33	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.45	5270	20221013	31.50	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5270	31.50	20221013	5.44	N	170030	500	76 억		318740	N	N	0	N	00	N
122	20231006	160722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	280	2	4.22	404644230	59407	63.80	6510	6960	6500	8630	4650	6640	6811.39	1.91	0	25153	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1062	9.31	0.77	12	0.39	743.00	8988.00	10110	20230510	-31.55	5270	20221013	31.31	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5270	31.31	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
123	20231006	150711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	270	2	4.07	390646820	57384	61.63	6510	6960	6500	8630	4650	6640	6807.61	1.91	0	24772	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1060	9.30	0.77	12	0.37	743.00	8988.00	10110	20230510	-31.65	5270	20221013	31.12	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5270	31.12	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
124	20231006	140713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	300	2	4.52	352948180	51924	55.76	6510	6960	6500	8630	4650	6640	6797.41	1.91	0	23488	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1065	9.34	0.77	12	0.34	743.00	8988.00	10110	20230510	-31.36	5270	20221013	31.69	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5270	31.69	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
125	20231006	130704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	290	2	4.37	325307000	47930	51.47	6510	6950	6500	8630	4650	6640	6787.14	1.91	0	22145	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1063	9.33	0.77	12	0.31	743.00	8988.00	10110	20230510	-31.45	5270	20221013	31.50	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5270	31.50	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
126	20231006	120704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	280	2	4.22	301305430	44470	47.76	6510	6950	6500	8630	4650	6640	6775.49	1.91	0	21385	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1062	9.31	0.77	12	0.29	743.00	8988.00	10110	20230510	-31.55	5270	20221013	31.31	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5270	31.31	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
127	20231006	110656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	280	2	4.22	271170190	40107	43.07	6510	6950	6500	8630	4650	6640	6761.18	1.91	0	18591	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1062	9.31	0.77	12	0.26	743.00	8988.00	10110	20230510	-31.55	5270	20221013	31.31	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5270	31.31	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
128	20231006	100702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	260	2	3.92	202821720	30221	32.46	6510	6900	6500	8630	4650	6640	6711.30	1.91	0	11222	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1058	9.29	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.75	5270	20221013	30.93	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5270	30.93	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N
129	20231006	090658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	60	2	0.90	84713410	12878	13.83	6510	6750	6500	8630	4650	6640	6578.13	1.91	0	3129	6986	6812	6726	6552	6466	6770	6510	77	1990	500	4910	10	1	15340000	1028	9.02	0.75	12	0.08	743.00	8988.00	10110	20230510	-33.73	5270	20221013	27.13	10110	-33.73	20230510	5820	15.12	20230103	10110	-33.73	20230510	5270	27.13	20221013	5.54	N	170030	500	76 억		293645	N	N	0	N	00	N