KissMeData/013720/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	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	53	2	3.15	478701593	283582	86.40	1698	1749	1612	2185	1179	1683	1688.05	3.06	0	10493	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	706	-1.82	1.21	12	0.70	-952.00	1440.00	6250	20221213	-72.22	1250	20230822	38.88	4450	-60.99	20230102	1250	38.88	20230822	3250	-46.58	20230619	208	734.62	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
3	20231031	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	50	2	2.97	407436477	242441	73.87	1698	1745	1612	2185	1179	1683	1680.56	3.06	0	-5778	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	705	-1.82	1.20	12	0.60	-952.00	1440.00	6250	20221213	-72.27	1250	20230822	38.64	4450	-61.06	20230102	1250	38.64	20230822	3250	-46.68	20230619	208	733.17	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
4	20231031	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	-58	5	-3.45	244020384	146627	44.67	1698	1739	1612	2185	1179	1683	1664.23	3.06	0	-12416	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	661	-1.71	1.13	12	0.36	-952.00	1440.00	6250	20221213	-74.00	1250	20230822	30.00	4450	-63.48	20230102	1250	30.00	20230822	3250	-50.00	20230619	208	681.25	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
5	20231031	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1627	-56	5	-3.33	223388158	133881	40.79	1698	1739	1612	2185	1179	1683	1668.56	3.06	0	-11911	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	662	-1.71	1.13	12	0.33	-952.00	1440.00	6250	20221213	-73.97	1250	20230822	30.16	4450	-63.44	20230102	1250	30.16	20230822	3250	-49.94	20230619	208	682.21	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
6	20231031	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	-13	5	-0.77	168022098	99785	30.40	1698	1739	1650	2185	1179	1683	1683.84	3.06	0	-19313	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	679	-1.75	1.16	12	0.25	-952.00	1440.00	6250	20221213	-73.28	1250	20230822	33.60	4450	-62.47	20230102	1250	33.60	20230822	3250	-48.62	20230619	208	702.88	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
7	20231031	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1692	9	2	0.53	122488025	72446	22.07	1698	1739	1665	2185	1179	1683	1690.75	3.06	0	-15791	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	688	-1.78	1.18	12	0.18	-952.00	1440.00	6250	20221213	-72.93	1250	20230822	35.36	4450	-61.98	20230102	1250	35.36	20230822	3250	-47.94	20230619	208	713.46	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
8	20231031	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	4	2	0.24	79228167	46793	14.26	1698	1739	1671	2185	1179	1683	1693.16	3.06	0	-15744	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	686	-1.77	1.17	12	0.12	-952.00	1440.00	6250	20221213	-73.01	1250	20230822	34.96	4450	-62.09	20230102	1250	34.96	20230822	3250	-48.09	20230619	208	711.06	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
9	20231031	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	35	2	2.08	13890380	8131	2.48	1698	1739	1692	2185	1179	1683	1708.32	3.06	0	-4310	1892	1787	1735	1630	1578	1761	1604	407	502	1000	1000	1	1	40682108	699	-1.80	1.19	12	0.02	-952.00	1440.00	6250	20221213	-72.51	1250	20230822	37.44	4450	-61.39	20230102	1250	37.44	20230822	3250	-47.14	20230619	208	725.96	20230512	0.06	N	013720	1000	406 억		1246766	N	N	0	N	00	N
10	20231030	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-167	5	-9.03	566183352	326335	146.65	1822	1840	1683	2405	1295	1850	1734.99	3.21	0	-60583	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	685	-1.77	1.17	12	0.80	-952.00	1440.00	6250	20221213	-73.07	1250	20230822	34.64	4450	-62.18	20230102	1250	34.64	20230822	3250	-48.22	20230619	208	709.13	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
11	20231030	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	-97	5	-5.24	423766348	243113	109.25	1822	1840	1706	2405	1295	1850	1743.08	3.21	0	-49755	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	713	-1.84	1.22	12	0.60	-952.00	1440.00	6250	20221213	-71.95	1250	20230822	40.24	4450	-60.61	20230102	1250	40.24	20230822	3250	-46.06	20230619	208	742.79	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
12	20231030	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-80	5	-4.32	351994268	202601	91.05	1822	1840	1706	2405	1295	1850	1737.38	3.21	0	-41843	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	720	-1.86	1.23	12	0.50	-952.00	1440.00	6250	20221213	-71.68	1250	20230822	41.60	4450	-60.22	20230102	1250	41.60	20230822	3250	-45.54	20230619	208	750.96	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
13	20231030	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	-136	5	-7.35	276654630	159417	71.64	1822	1840	1706	2405	1295	1850	1735.41	3.21	0	-41517	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	697	-1.80	1.19	12	0.39	-952.00	1440.00	6250	20221213	-72.58	1250	20230822	37.12	4450	-61.48	20230102	1250	37.12	20230822	3250	-47.26	20230619	208	724.04	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
14	20231030	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-135	5	-7.30	244127132	140456	63.12	1822	1840	1706	2405	1295	1850	1738.10	3.21	0	-34937	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	698	-1.80	1.19	12	0.35	-952.00	1440.00	6250	20221213	-72.56	1250	20230822	37.20	4450	-61.46	20230102	1250	37.20	20230822	3250	-47.23	20230619	208	724.52	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
15	20231030	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-129	5	-6.97	190304502	109102	49.03	1822	1840	1719	2405	1295	1850	1744.28	3.21	0	-23763	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	700	-1.81	1.20	12	0.27	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
16	20231030	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-111	5	-6.00	138118087	78918	35.47	1822	1840	1722	2405	1295	1850	1750.15	3.21	0	-13436	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	707	-1.83	1.21	12	0.19	-952.00	1440.00	6250	20221213	-72.18	1250	20230822	39.12	4450	-60.92	20230102	1250	39.12	20230822	3250	-46.49	20230619	208	736.06	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
17	20231030	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	-48	5	-2.59	5582122	3069	1.38	1822	1840	1800	2405	1295	1850	1818.86	3.21	0	540	2043	1946	1798	1701	1553	1995	1750	407	555	1000	1110	1	1	40682108	733	-1.89	1.25	12	0.01	-952.00	1440.00	6250	20221213	-71.17	1250	20230822	44.16	4450	-59.51	20230102	1250	44.16	20230822	3250	-44.55	20230619	208	766.35	20230512	0.15	N	013720	1000	406 억		1307110	N	N	0	N	00	N
18	20231027	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	52	2	2.89	397711137	221994	106.89	1750	1895	1650	2335	1259	1798	1791.54	4.31	0	-18249	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	569	-1.94	1.28	12	0.72	-952.00	1440.00	6250	20221213	-70.40	1250	20230822	48.00	4450	-58.43	20230102	1250	48.00	20230822	3250	-43.08	20230619	208	789.42	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
19	20231027	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	18	2	1.00	229837108	131658	63.40	1750	1816	1650	2335	1259	1798	1745.71	4.31	0	-4589	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	559	-1.91	1.26	12	0.43	-952.00	1440.00	6250	20221213	-70.94	1250	20230822	45.28	4450	-59.19	20230102	1250	45.28	20230822	3250	-44.12	20230619	208	773.08	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
20	20231027	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	-55	5	-3.06	120838016	68929	33.19	1750	1790	1723	2335	1259	1798	1753.08	4.31	0	-11159	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	536	-1.83	1.21	12	0.22	-952.00	1440.00	6250	20221213	-72.11	1250	20230822	39.44	4450	-60.83	20230102	1250	39.44	20230822	3250	-46.37	20230619	208	737.98	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
21	20231027	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	-42	5	-2.34	98037722	55866	26.90	1750	1790	1723	2335	1259	1798	1754.87	4.31	0	-11286	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	540	-1.84	1.22	12	0.18	-952.00	1440.00	6250	20221213	-71.90	1250	20230822	40.48	4450	-60.54	20230102	1250	40.48	20230822	3250	-45.97	20230619	208	744.23	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
22	20231027	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-20	5	-1.11	90788090	51747	24.92	1750	1790	1723	2335	1259	1798	1754.46	4.31	0	-9644	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	547	-1.87	1.23	12	0.17	-952.00	1440.00	6250	20221213	-71.55	1250	20230822	42.24	4450	-60.04	20230102	1250	42.24	20230822	3250	-45.29	20230619	208	754.81	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
23	20231027	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	-36	5	-2.00	62653233	35852	17.26	1750	1790	1723	2335	1259	1798	1747.55	4.31	0	-5259	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	542	-1.85	1.22	12	0.12	-952.00	1440.00	6250	20221213	-71.81	1250	20230822	40.96	4450	-60.40	20230102	1250	40.96	20230822	3250	-45.78	20230619	208	747.12	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
24	20231027	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	-46	5	-2.56	51205018	29326	14.12	1750	1772	1723	2335	1259	1798	1746.06	4.31	0	-6126	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	539	-1.84	1.22	12	0.10	-952.00	1440.00	6250	20221213	-71.97	1250	20230822	40.16	4450	-60.63	20230102	1250	40.16	20230822	3250	-46.09	20230619	208	742.31	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
25	20231027	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	-27	5	-1.50	667236	377	0.18	1750	1771	1750	2335	1259	1798	1769.86	4.31	0	0	1943	1870	1753	1680	1563	1907	1717	308	537	1000	1070	1	1	30761461	545	-1.86	1.23	12	0.00	-952.00	1440.00	6250	20221213	-71.66	1250	20230822	41.68	4450	-60.20	20230102	1250	41.68	20230822	3250	-45.51	20230619	208	751.44	20230512	0.15	N	013720	1000	307 억		1325359	N	N	0	N	00	N
26	20231026	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	18	2	1.01	354259991	206911	84.76	1740	1826	1636	2310	1246	1780	1711.97	4.39	0	-25562	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	553	-1.89	1.25	12	0.67	-952.00	1440.00	6250	20221213	-71.23	1250	20230822	43.84	4450	-59.60	20230102	1250	43.84	20230822	3250	-44.68	20230619	208	764.42	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
27	20231026	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	-127	5	-7.13	241785824	142764	58.48	1740	1780	1636	2310	1246	1780	1693.60	4.39	0	-18658	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	508	-1.74	1.15	12	0.46	-952.00	1440.00	6250	20221213	-73.55	1250	20230822	32.24	4450	-62.85	20230102	1250	32.24	20230822	3250	-49.14	20230619	208	694.71	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
28	20231026	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	-139	5	-7.81	224687439	132444	54.25	1740	1780	1636	2310	1246	1780	1696.47	4.39	0	-17406	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	505	-1.72	1.14	12	0.43	-952.00	1440.00	6250	20221213	-73.74	1250	20230822	31.28	4450	-63.12	20230102	1250	31.28	20230822	3250	-49.51	20230619	208	688.94	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
29	20231026	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-100	5	-5.62	163496014	95697	39.20	1740	1780	1680	2310	1246	1780	1708.48	4.39	0	-14967	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	517	-1.76	1.17	12	0.31	-952.00	1440.00	6250	20221213	-73.12	1250	20230822	34.40	4450	-62.25	20230102	1250	34.40	20230822	3250	-48.31	20230619	208	707.69	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
30	20231026	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-81	5	-4.55	119906139	69938	28.65	1740	1780	1693	2310	1246	1780	1714.46	4.39	0	-9524	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	523	-1.78	1.18	12	0.23	-952.00	1440.00	6250	20221213	-72.82	1250	20230822	35.92	4450	-61.82	20230102	1250	35.92	20230822	3250	-47.72	20230619	208	716.83	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
31	20231026	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-74	5	-4.16	91462464	53188	21.79	1740	1780	1705	2310	1246	1780	1719.61	4.39	0	-3430	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	525	-1.79	1.18	12	0.17	-952.00	1440.00	6250	20221213	-72.70	1250	20230822	36.48	4450	-61.66	20230102	1250	36.48	20230822	3250	-47.51	20230619	208	720.19	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
32	20231026	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-62	5	-3.48	75765555	44045	18.04	1740	1780	1705	2310	1246	1780	1720.19	4.39	0	-3156	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	528	-1.80	1.19	12	0.14	-952.00	1440.00	6250	20221213	-72.51	1250	20230822	37.44	4450	-61.39	20230102	1250	37.44	20230822	3250	-47.14	20230619	208	725.96	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
33	20231026	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-41	5	-2.30	4445036	2566	1.05	1740	1740	1719	2310	1246	1780	1732.28	4.39	0	329	1898	1838	1774	1714	1650	1807	1683	308	530	1000	1060	1	1	30761461	535	-1.83	1.21	12	0.01	-952.00	1440.00	6250	20221213	-72.18	1250	20230822	39.12	4450	-60.92	20230102	1250	39.12	20230822	3250	-46.49	20230619	208	736.06	20230512	0.17	N	013720	1000	307 억		1350881	N	N	0	N	00	N
34	20231025	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-40	5	-2.20	421601991	240652	88.04	1820	1834	1710	2365	1274	1820	1751.88	4.44	0	-12120	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	548	-1.87	1.24	12	0.78	-952.00	1440.00	6250	20221213	-71.52	1250	20230822	42.40	4450	-60.00	20230102	1250	42.40	20230822	3250	-45.23	20230619	208	755.77	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
35	20231025	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-82	5	-4.51	354755904	202670	74.14	1820	1834	1710	2365	1274	1820	1750.41	4.44	0	-10814	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	535	-1.83	1.21	12	0.66	-952.00	1440.00	6250	20221213	-72.19	1250	20230822	39.04	4450	-60.94	20230102	1250	39.04	20230822	3250	-46.52	20230619	208	735.58	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
36	20231025	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-110	5	-6.04	310744213	177198	64.83	1820	1834	1710	2365	1274	1820	1753.66	4.44	0	-12577	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	526	-1.80	1.19	12	0.58	-952.00	1440.00	6250	20221213	-72.64	1250	20230822	36.80	4450	-61.57	20230102	1250	36.80	20230822	3250	-47.38	20230619	208	722.12	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
37	20231025	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	-83	5	-4.56	270335555	153677	56.22	1820	1834	1720	2365	1274	1820	1759.12	4.44	0	-9566	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	534	-1.82	1.21	12	0.50	-952.00	1440.00	6250	20221213	-72.21	1250	20230822	38.96	4450	-60.97	20230102	1250	38.96	20230822	3250	-46.55	20230619	208	735.10	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
38	20231025	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-70	5	-3.85	187355018	105657	38.65	1820	1834	1736	2365	1274	1820	1773.24	4.44	0	-7556	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	538	-1.84	1.22	12	0.34	-952.00	1440.00	6250	20221213	-72.00	1250	20230822	40.00	4450	-60.67	20230102	1250	40.00	20230822	3250	-46.15	20230619	208	741.35	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
39	20231025	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	-69	5	-3.79	158064642	88905	32.52	1820	1834	1736	2365	1274	1820	1777.90	4.44	0	-11154	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	539	-1.84	1.22	12	0.29	-952.00	1440.00	6250	20221213	-71.98	1250	20230822	40.08	4450	-60.65	20230102	1250	40.08	20230822	3250	-46.12	20230619	208	741.83	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
40	20231025	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-45	5	-2.47	109642314	61231	22.40	1820	1834	1750	2365	1274	1820	1790.63	4.44	0	-14784	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	546	-1.86	1.23	12	0.20	-952.00	1440.00	6250	20221213	-71.60	1250	20230822	42.00	4450	-60.11	20230102	1250	42.00	20230822	3250	-45.38	20230619	208	753.37	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
41	20231025	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	14	2	0.77	9942358	5463	2.00	1820	1834	1815	2365	1274	1820	1819.94	4.44	0	97	1948	1883	1814	1749	1680	1849	1715	308	545	1000	1090	1	1	30761461	564	-1.93	1.27	12	0.02	-952.00	1440.00	6250	20221213	-70.66	1250	20230822	46.72	4450	-58.79	20230102	1250	46.72	20230822	3250	-43.57	20230619	208	781.73	20230512	0.16	N	013720	1000	307 억		1366720	N	N	0	N	00	N
42	20231024	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-59	5	-3.14	487845746	272674	59.22	1878	1879	1745	2440	1316	1879	1788.98	4.35	0	29494	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	560	-1.91	1.26	12	0.89	-952.00	1440.00	6250	20221213	-70.88	1250	20230822	45.60	4450	-59.10	20230102	1250	45.60	20230822	3250	-44.00	20230619	208	775.00	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
43	20231024	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	-62	5	-3.30	457931199	256207	55.64	1878	1879	1745	2440	1316	1879	1787.35	4.35	0	22658	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	559	-1.91	1.26	12	0.83	-952.00	1440.00	6250	20221213	-70.93	1250	20230822	45.36	4450	-59.17	20230102	1250	45.36	20230822	3250	-44.09	20230619	208	773.56	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
44	20231024	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-129	5	-6.87	378311385	211454	45.92	1878	1879	1745	2440	1316	1879	1789.10	4.35	0	4815	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	538	-1.84	1.22	12	0.69	-952.00	1440.00	6250	20221213	-72.00	1250	20230822	40.00	4450	-60.67	20230102	1250	40.00	20230822	3250	-46.15	20230619	208	741.35	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
45	20231024	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-105	5	-5.59	332832641	185510	40.29	1878	1879	1750	2440	1316	1879	1794.15	4.35	0	1154	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	546	-1.86	1.23	12	0.60	-952.00	1440.00	6250	20221213	-71.62	1250	20230822	41.92	4450	-60.13	20230102	1250	41.92	20230822	3250	-45.42	20230619	208	752.88	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
46	20231024	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-109	5	-5.80	297544429	165559	35.95	1878	1879	1750	2440	1316	1879	1797.21	4.35	0	-1448	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	544	-1.86	1.23	12	0.54	-952.00	1440.00	6250	20221213	-71.68	1250	20230822	41.60	4450	-60.22	20230102	1250	41.60	20230822	3250	-45.54	20230619	208	750.96	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
47	20231024	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-114	5	-6.07	254221518	141163	30.66	1878	1879	1750	2440	1316	1879	1800.91	4.35	0	-6914	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	543	-1.85	1.23	12	0.46	-952.00	1440.00	6250	20221213	-71.76	1250	20230822	41.20	4450	-60.34	20230102	1250	41.20	20230822	3250	-45.69	20230619	208	748.56	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
48	20231024	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-99	5	-5.27	169623540	93294	20.26	1878	1879	1750	2440	1316	1879	1818.16	4.35	0	-17290	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	548	-1.87	1.24	12	0.30	-952.00	1440.00	6250	20221213	-71.52	1250	20230822	42.40	4450	-60.00	20230102	1250	42.40	20230822	3250	-45.23	20230619	208	755.77	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
49	20231024	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1876	-3	5	-0.16	4260559	2270	0.49	1878	1879	1846	2440	1316	1879	1876.90	4.35	0	-362	2133	2006	1923	1796	1713	1964	1754	308	561	1000	1120	1	1	30761461	577	-1.97	1.30	12	0.01	-952.00	1440.00	6250	20221213	-69.98	1250	20230822	50.08	4450	-57.84	20230102	1250	50.08	20230822	3250	-42.28	20230619	208	801.92	20230512	0.17	N	013720	1000	307 억		1336825	N	N	0	N	00	N
50	20231023	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	-100	5	-5.05	879583347	458071	76.39	2035	2050	1840	2570	1386	1979	1920.29	4.55	0	-62644	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	578	-1.97	1.30	12	1.49	-952.00	1440.00	6250	20221213	-69.94	1250	20230822	50.32	4450	-57.78	20230102	1250	50.32	20230822	3250	-42.18	20230619	208	803.37	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
51	20231023	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-120	5	-6.06	808741774	419948	70.03	2035	2050	1850	2570	1386	1979	1925.81	4.55	0	-55317	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	572	-1.95	1.29	12	1.37	-952.00	1440.00	6250	20221213	-70.26	1250	20230822	48.72	4450	-58.22	20230102	1250	48.72	20230822	3250	-42.80	20230619	208	793.75	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
52	20231023	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-99	5	-5.00	707991464	366015	61.04	2035	2050	1875	2570	1386	1979	1934.32	4.55	0	-38362	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	578	-1.97	1.31	12	1.19	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
53	20231023	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	-86	5	-4.35	587545300	301994	50.36	2035	2050	1885	2570	1386	1979	1945.55	4.55	0	-42869	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	582	-1.99	1.31	12	0.98	-952.00	1440.00	6250	20221213	-69.71	1250	20230822	51.44	4450	-57.46	20230102	1250	51.44	20230822	3250	-41.75	20230619	208	810.10	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
54	20231023	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1895	-84	5	-4.24	557682495	286222	47.73	2035	2050	1885	2570	1386	1979	1948.43	4.55	0	-30423	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	583	-1.99	1.32	12	0.93	-952.00	1440.00	6250	20221213	-69.68	1250	20230822	51.60	4450	-57.42	20230102	1250	51.60	20230822	3250	-41.69	20230619	208	811.06	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
55	20231023	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-54	5	-2.73	453500869	231395	38.59	2035	2050	1900	2570	1386	1979	1959.86	4.55	0	5106	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	592	-2.02	1.34	12	0.75	-952.00	1440.00	6250	20221213	-69.20	1250	20230822	54.00	4450	-56.74	20230102	1250	54.00	20230822	3250	-40.77	20230619	208	825.48	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
56	20231023	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	-48	5	-2.43	357004509	181257	30.23	2035	2050	1900	2570	1386	1979	1969.60	4.55	0	3917	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	1	1	30761461	594	-2.03	1.34	12	0.59	-952.00	1440.00	6250	20221213	-69.10	1250	20230822	54.48	4450	-56.61	20230102	1250	54.48	20230822	3250	-40.58	20230619	208	828.37	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
57	20231023	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	21	2	1.06	8951130	4419	0.74	2035	2035	2000	2570	1386	1979	2025.60	4.55	0	-856	2345	2161	2041	1857	1737	2102	1798	308	591	1000	1180	5	1	30761461	615	-2.10	1.39	12	0.01	-952.00	1440.00	6250	20221213	-68.00	1250	20230822	60.00	4450	-55.06	20230102	1250	60.00	20230822	3250	-38.46	20230619	208	861.54	20230512	0.19	N	013720	1000	307 억		1399469	N	N	0	N	00	N
58	20231020	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	-91	5	-4.40	1214401073	599361	20.79	2090	2225	1921	2690	1450	2070	2026.16	4.99	0	-136718	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	1	1	30761461	609	-2.08	1.37	12	1.95	-952.00	1440.00	6250	20221213	-68.34	1250	20230822	58.32	4450	-55.53	20230102	1250	58.32	20230822	3250	-39.11	20230619	208	851.44	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
59	20231020	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	-108	5	-5.22	1107473999	545317	18.91	2090	2225	1921	2690	1450	2070	2030.87	4.99	0	-125691	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	1	1	30761461	604	-2.06	1.36	12	1.77	-952.00	1440.00	6250	20221213	-68.61	1250	20230822	56.96	4450	-55.91	20230102	1250	56.96	20230822	3250	-39.63	20230619	208	843.27	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
60	20231020	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-102	5	-4.93	1064879972	523754	18.17	2090	2225	1921	2690	1450	2070	2033.16	4.99	0	-118394	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	1	1	30761461	605	-2.07	1.37	12	1.70	-952.00	1440.00	6250	20221213	-68.51	1250	20230822	57.44	4450	-55.78	20230102	1250	57.44	20230822	3250	-39.45	20230619	208	846.15	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
61	20231020	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	-73	5	-3.53	977997085	479946	16.65	2090	2225	1921	2690	1450	2070	2037.71	4.99	0	-100084	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	1	1	30761461	614	-2.10	1.39	12	1.56	-952.00	1440.00	6250	20221213	-68.05	1250	20230822	59.76	4450	-55.12	20230102	1250	59.76	20230822	3250	-38.55	20230619	208	860.10	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
62	20231020	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-70	5	-3.38	931430899	456606	15.84	2090	2225	1921	2690	1450	2070	2039.89	4.99	0	-100643	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	5	1	30761461	615	-2.10	1.39	12	1.48	-952.00	1440.00	6250	20221213	-68.00	1250	20230822	60.00	4450	-55.06	20230102	1250	60.00	20230822	3250	-38.46	20230619	208	861.54	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
63	20231020	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-45	5	-2.17	869423509	425658	14.76	2090	2225	1921	2690	1450	2070	2042.53	4.99	0	-95706	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	5	1	30761461	623	-2.13	1.41	12	1.38	-952.00	1440.00	6250	20221213	-67.60	1250	20230822	62.00	4450	-54.49	20230102	1250	62.00	20230822	3250	-37.69	20230619	208	873.56	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
64	20231020	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	-93	5	-4.49	756820943	370509	12.85	2090	2225	1921	2690	1450	2070	2042.64	4.99	0	-91439	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	1	1	30761461	608	-2.08	1.37	12	1.20	-952.00	1440.00	6250	20221213	-68.37	1250	20230822	58.16	4450	-55.57	20230102	1250	58.16	20230822	3250	-39.17	20230619	208	850.48	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
65	20231020	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	50	2	2.42	250033080	116076	4.03	2090	2225	2090	2690	1450	2070	2154.14	4.99	0	-5443	2690	2380	2040	1730	1390	2535	1885	308	620	1000	1240	5	1	30761461	652	-2.23	1.47	12	0.38	-952.00	1440.00	6250	20221213	-66.08	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	0.21	N	013720	1000	307 억		1535972	N	N	0	N	00	N
66	20231019	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	170	2	8.95	5962039244	2871873	521.02	1817	2350	1700	2470	1330	1900	2076.01	5.11	0	-52157	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	5	1	30761461	637	-2.17	1.44	12	9.34	-952.00	1440.00	6250	20221213	-66.88	1250	20230822	65.60	4450	-53.48	20230102	1250	65.60	20230822	3250	-36.31	20230619	208	895.19	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
67	20231019	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	180	2	9.47	5822924224	2804667	508.83	1817	2350	1700	2470	1330	1900	2076.16	5.11	0	-71899	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	5	1	30761461	640	-2.18	1.44	12	9.12	-952.00	1440.00	6250	20221213	-66.72	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
68	20231019	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	215	2	11.32	5485043949	2642605	479.43	1817	2350	1700	2470	1330	1900	2075.62	5.11	0	-99670	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	5	1	30761461	651	-2.22	1.47	12	8.59	-952.00	1440.00	6250	20221213	-66.16	1250	20230822	69.20	4450	-52.47	20230102	1250	69.20	20230822	3250	-34.92	20230619	208	916.83	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
69	20231019	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	300	2	15.79	2806121619	1367083	248.02	1817	2350	1700	2470	1330	1900	2052.63	5.11	0	-179532	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	5	1	30761461	677	-2.31	1.53	12	4.44	-952.00	1440.00	6250	20221213	-64.80	1250	20230822	76.00	4450	-50.56	20230102	1250	76.00	20230822	3250	-32.31	20230619	208	957.69	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
70	20231019	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	5	2	0.26	800647340	436533	79.20	1817	1920	1700	2470	1330	1900	1834.10	5.11	0	44911	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	1	1	30761461	586	-2.00	1.32	12	1.42	-952.00	1440.00	6250	20221213	-69.52	1250	20230822	52.40	4450	-57.19	20230102	1250	52.40	20230822	3250	-41.38	20230619	208	815.87	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
71	20231019	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-44	5	-2.32	627475197	345055	62.60	1817	1898	1700	2470	1330	1900	1818.48	5.11	0	80467	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	1	1	30761461	571	-1.95	1.29	12	1.12	-952.00	1440.00	6250	20221213	-70.30	1250	20230822	48.48	4450	-58.29	20230102	1250	48.48	20230822	3250	-42.89	20230619	208	792.31	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
72	20231019	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-87	5	-4.58	387427579	210593	38.21	1817	1898	1812	2470	1330	1900	1839.70	5.11	0	36754	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	1	1	30761461	558	-1.90	1.26	12	0.68	-952.00	1440.00	6250	20221213	-70.99	1250	20230822	45.04	4450	-59.26	20230102	1250	45.04	20230822	3250	-44.22	20230619	208	771.63	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
73	20231019	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	-13	5	-0.68	177266255	96958	17.59	1817	1898	1817	2470	1330	1900	1828.28	5.11	0	25305	2186	2042	1971	1827	1756	2007	1792	308	570	1000	1140	1	1	30761461	580	-1.98	1.31	12	0.32	-952.00	1440.00	6250	20221213	-69.81	1250	20230822	50.96	4450	-57.60	20230102	1250	50.96	20230822	3250	-41.94	20230619	208	807.21	20230512	0.24	N	013720	1000	307 억		1573276	N	N	0	N	00	N
74	20231018	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-215	5	-10.17	1090101473	545737	95.58	2115	2115	1900	2745	1485	2115	1997.71	4.89	0	68725	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	1	1	30761461	584	-2.00	1.32	12	1.77	-952.00	1440.00	6250	20221213	-69.60	1250	20230822	52.00	4450	-57.30	20230102	1250	52.00	20230822	3250	-41.54	20230619	208	813.46	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
75	20231018	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-137	5	-6.48	808102341	400714	70.18	2115	2115	1963	2745	1485	2115	2016.66	4.89	0	2749	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	1	1	30761461	608	-2.08	1.37	12	1.30	-952.00	1440.00	6250	20221213	-68.35	1250	20230822	58.24	4450	-55.55	20230102	1250	58.24	20230822	3250	-39.14	20230619	208	850.96	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
76	20231018	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-117	5	-5.53	712822246	352670	61.77	2115	2115	1963	2745	1485	2115	2021.22	4.89	0	-628	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	1	1	30761461	615	-2.10	1.39	12	1.15	-952.00	1440.00	6250	20221213	-68.03	1250	20230822	59.84	4450	-55.10	20230102	1250	59.84	20230822	3250	-38.52	20230619	208	860.58	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
77	20231018	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	-124	5	-5.86	652044597	322326	56.45	2115	2115	1963	2745	1485	2115	2022.94	4.89	0	-16012	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	1	1	30761461	612	-2.09	1.38	12	1.05	-952.00	1440.00	6250	20221213	-68.14	1250	20230822	59.28	4450	-55.26	20230102	1250	59.28	20230822	3250	-38.74	20230619	208	857.21	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
78	20231018	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-100	5	-4.73	620615275	306655	53.71	2115	2115	1963	2745	1485	2115	2023.82	4.89	0	-15231	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	5	1	30761461	620	-2.12	1.40	12	1.00	-952.00	1440.00	6250	20221213	-67.76	1250	20230822	61.20	4450	-54.72	20230102	1250	61.20	20230822	3250	-38.00	20230619	208	868.75	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
79	20231018	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-45	5	-2.13	543558055	269241	47.16	2115	2115	1963	2745	1485	2115	2018.85	4.89	0	-71	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	5	1	30761461	637	-2.17	1.44	12	0.88	-952.00	1440.00	6250	20221213	-66.88	1250	20230822	65.60	4450	-53.48	20230102	1250	65.60	20230822	3250	-36.31	20230619	208	895.19	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
80	20231018	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-141	5	-6.67	379394159	187141	32.78	2115	2115	1963	2745	1485	2115	2027.32	4.89	0	-18456	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	1	1	30761461	607	-2.07	1.37	12	0.61	-952.00	1440.00	6250	20221213	-68.42	1250	20230822	57.92	4450	-55.64	20230102	1250	57.92	20230822	3250	-39.26	20230619	208	849.04	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
81	20231018	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-45	5	-2.13	22266240	10671	1.87	2115	2115	2060	2745	1485	2115	2086.61	4.89	0	-8235	2351	2232	2151	2032	1951	2192	1992	308	630	1000	1260	5	1	30761461	637	-2.17	1.44	12	0.03	-952.00	1440.00	6250	20221213	-66.88	1250	20230822	65.60	4450	-53.48	20230102	1250	65.60	20230822	3250	-36.31	20230619	208	895.19	20230512	0.10	N	013720	1000	307 억		1505094	N	N	0	N	00	N
82	20231017	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-80	5	-3.64	1222450600	567881	57.75	2195	2270	2070	2850	1540	2195	2152.65	4.69	0	57729	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	651	-2.22	1.47	12	1.85	-952.00	1440.00	6250	20221213	-66.16	1250	20230822	69.20	4450	-52.47	20230102	1250	69.20	20230822	3250	-34.92	20230619	208	916.83	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
83	20231017	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-105	5	-4.78	1088275765	503468	51.20	2195	2270	2080	2850	1540	2195	2161.56	4.69	0	45159	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	643	-2.20	1.45	12	1.64	-952.00	1440.00	6250	20221213	-66.56	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
84	20231017	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-45	5	-2.05	783059890	358638	36.47	2195	2270	2100	2850	1540	2195	2183.43	4.69	0	21728	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	661	-2.26	1.49	12	1.17	-952.00	1440.00	6250	20221213	-65.60	1250	20230822	72.00	4450	-51.69	20230102	1250	72.00	20230822	3250	-33.85	20230619	208	933.65	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
85	20231017	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	0	3	0.00	521948550	241371	24.55	2195	2220	2100	2850	1540	2195	2162.43	4.69	0	25767	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	675	-2.31	1.52	12	0.78	-952.00	1440.00	6250	20221213	-64.88	1250	20230822	75.60	4450	-50.67	20230102	1250	75.60	20230822	3250	-32.46	20230619	208	955.29	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
86	20231017	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-50	5	-2.28	455496565	210592	21.42	2195	2220	2100	2850	1540	2195	2162.93	4.69	0	25036	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	660	-2.25	1.49	12	0.68	-952.00	1440.00	6250	20221213	-65.68	1250	20230822	71.60	4450	-51.80	20230102	1250	71.60	20230822	3250	-34.00	20230619	208	931.25	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
87	20231017	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-20	5	-0.91	403756905	186594	18.98	2195	2220	2100	2850	1540	2195	2163.83	4.69	0	21060	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	669	-2.28	1.51	12	0.61	-952.00	1440.00	6250	20221213	-65.20	1250	20230822	74.00	4450	-51.12	20230102	1250	74.00	20230822	3250	-33.08	20230619	208	945.67	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
88	20231017	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-60	5	-2.73	366211435	169215	17.21	2195	2220	2100	2850	1540	2195	2164.18	4.69	0	16021	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	657	-2.24	1.48	12	0.55	-952.00	1440.00	6250	20221213	-65.84	1250	20230822	70.80	4450	-52.02	20230102	1250	70.80	20230822	3250	-34.31	20230619	208	926.44	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
89	20231017	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	39626640	18042	1.83	2195	2210	2185	2850	1540	2195	2196.36	4.69	0	-3275	2651	2422	2281	2052	1911	2352	1982	308	655	1000	1310	5	1	30761461	672	-2.30	1.52	12	0.06	-952.00	1440.00	6250	20221213	-65.04	1250	20230822	74.80	4450	-50.90	20230102	1250	74.80	20230822	3250	-32.77	20230619	208	950.48	20230512	0.02	N	013720	1000	307 억		1443377	N	N	0	N	00	N
90	20231016	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-220	5	-9.11	2290523350	981622	73.00	2415	2510	2140	3135	1695	2415	2333.34	5.10	0	-142610	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	675	-2.31	1.52	12	3.19	-952.00	1440.00	6250	20221213	-64.88	1250	20230822	75.60	4450	-50.67	20230102	1250	75.60	20230822	3250	-32.46	20230619	208	955.29	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
91	20231016	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-255	5	-10.56	2126831775	907125	67.46	2415	2510	2140	3135	1695	2415	2344.53	5.10	0	-142455	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	664	-2.27	1.50	12	2.95	-952.00	1440.00	6250	20221213	-65.44	1250	20230822	72.80	4450	-51.46	20230102	1250	72.80	20230822	3250	-33.54	20230619	208	938.46	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
92	20231016	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-245	5	-10.14	1936714545	819295	60.93	2415	2510	2155	3135	1695	2415	2363.83	5.10	0	-130571	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	668	-2.28	1.51	12	2.66	-952.00	1440.00	6250	20221213	-65.28	1250	20230822	73.60	4450	-51.24	20230102	1250	73.60	20230822	3250	-33.23	20230619	208	943.27	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
93	20231016	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-135	5	-5.59	1657656930	693397	51.57	2415	2510	2240	3135	1695	2415	2390.60	5.10	0	-85012	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	701	-2.39	1.58	12	2.25	-952.00	1440.00	6250	20221213	-63.52	1250	20230822	82.40	4450	-48.76	20230102	1250	82.40	20230822	3250	-29.85	20230619	208	996.15	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
94	20231016	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-110	5	-4.55	1516137595	630907	46.92	2415	2510	2245	3135	1695	2415	2403.09	5.10	0	-83524	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	709	-2.42	1.60	12	2.05	-952.00	1440.00	6250	20221213	-63.12	1250	20230822	84.40	4450	-48.20	20230102	1250	84.40	20230822	3250	-29.08	20230619	208	1008.17	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
95	20231016	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-85	5	-3.52	1313563330	542384	40.34	2415	2510	2315	3135	1695	2415	2421.84	5.10	0	-90742	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	717	-2.45	1.62	12	1.76	-952.00	1440.00	6250	20221213	-62.72	1250	20230822	86.40	4450	-47.64	20230102	1250	86.40	20230822	3250	-28.31	20230619	208	1020.19	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
96	20231016	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-15	5	-0.62	1104284935	453506	33.73	2415	2510	2350	3135	1695	2415	2435.03	5.10	0	-90804	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	738	-2.52	1.67	12	1.47	-952.00	1440.00	6250	20221213	-61.60	1250	20230822	92.00	4450	-46.07	20230102	1250	92.00	20230822	3250	-26.15	20230619	208	1053.85	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
97	20231016	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	151142620	63155	4.70	2415	2425	2350	3135	1695	2415	2392.93	5.10	0	-15934	2675	2545	2300	2170	1925	2610	2235	308	720	1000	1440	5	1	30761461	746	-2.55	1.68	12	0.21	-952.00	1440.00	6250	20221213	-61.20	1250	20230822	94.00	4450	-45.51	20230102	1250	94.00	20230822	3250	-25.38	20230619	208	1065.87	20230512	0.02	N	013720	1000	307 억		1568443	N	N	0	N	00	N
98	20231012	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-110	5	-5.00	859282870	399679	40.87	2200	2260	2065	2860	1540	2200	2149.97	5.06	0	-34684	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	636	-2.20	1.45	12	1.31	-952.00	1440.00	6250	20221213	-66.56	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
99	20231012	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-100	5	-4.55	842699390	391750	40.06	2200	2260	2065	2860	1540	2200	2151.12	5.06	0	-32577	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	639	-2.21	1.46	12	1.29	-952.00	1440.00	6250	20221213	-66.40	1250	20230822	68.00	4450	-52.81	20230102	1250	68.00	20230822	3250	-35.38	20230619	208	909.62	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
100	20231012	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-80	5	-3.64	710948820	328643	33.60	2200	2260	2085	2860	1540	2200	2163.29	5.06	0	-33524	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	645	-2.23	1.47	12	1.08	-952.00	1440.00	6250	20221213	-66.08	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
101	20231012	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-85	5	-3.86	647872035	298675	30.54	2200	2260	2100	2860	1540	2200	2169.15	5.06	0	-26583	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	643	-2.22	1.47	12	0.98	-952.00	1440.00	6250	20221213	-66.16	1250	20230822	69.20	4450	-52.47	20230102	1250	69.20	20230822	3250	-34.92	20230619	208	916.83	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
102	20231012	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-35	5	-1.59	504518860	231430	23.66	2200	2260	2120	2860	1540	2200	2180.01	5.06	0	3116	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	659	-2.27	1.50	12	0.76	-952.00	1440.00	6250	20221213	-65.36	1250	20230822	73.20	4450	-51.35	20230102	1250	73.20	20230822	3250	-33.38	20230619	208	940.87	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
103	20231012	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-30	5	-1.36	477640145	218985	22.39	2200	2260	2120	2860	1540	2200	2181.15	5.06	0	1524	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	660	-2.28	1.51	12	0.72	-952.00	1440.00	6250	20221213	-65.28	1250	20230822	73.60	4450	-51.24	20230102	1250	73.60	20230822	3250	-33.23	20230619	208	943.27	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
104	20231012	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	15	2	0.68	393680405	180796	18.49	2200	2260	2120	2860	1540	2200	2177.48	5.06	0	-4398	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	674	-2.33	1.54	12	0.59	-952.00	1440.00	6250	20221213	-64.56	1250	20230822	77.20	4450	-50.22	20230102	1250	77.20	20230822	3250	-31.85	20230619	208	964.90	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
105	20231012	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	55	2	2.50	34087835	15338	1.57	2200	2260	2200	2860	1540	2200	2222.44	5.06	0	1366	2433	2316	2198	2081	1963	2375	2140	304	660	1000	1320	5	1	30416158	686	-2.37	1.57	12	0.05	-952.00	1440.00	6250	20221213	-63.92	1250	20230822	80.40	4450	-49.33	20230102	1250	80.40	20230822	3250	-30.62	20230619	208	984.13	20230512	0.06	N	013720	1000	304 억		1538188	N	N	0	N	00	N
106	20231011	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	95	2	4.51	2138963155	964200	72.59	2080	2315	2080	2735	1475	2105	2218.39	5.21	0	-49898	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	669	-2.31	1.53	12	3.17	-952.00	1440.00	6250	20221213	-64.80	1250	20230822	76.00	4450	-50.56	20230102	1250	76.00	20230822	3250	-32.31	20230619	208	957.69	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
107	20231011	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	85	2	4.04	2088998845	941432	70.87	2080	2315	2080	2735	1475	2105	2218.96	5.21	0	-48948	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	666	-2.30	1.52	12	3.10	-952.00	1440.00	6250	20221213	-64.96	1250	20230822	75.20	4450	-50.79	20230102	1250	75.20	20230822	3250	-32.62	20230619	208	952.88	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
108	20231011	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	45	2	2.14	2009025320	904361	68.08	2080	2315	2080	2735	1475	2105	2221.49	5.21	0	-65028	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	654	-2.26	1.49	12	2.97	-952.00	1440.00	6250	20221213	-65.60	1250	20230822	72.00	4450	-51.69	20230102	1250	72.00	20230822	3250	-33.85	20230619	208	933.65	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
109	20231011	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	70	2	3.33	1828739640	819852	61.72	2080	2315	2080	2735	1475	2105	2230.57	5.21	0	-78121	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	662	-2.28	1.51	12	2.70	-952.00	1440.00	6250	20221213	-65.20	1250	20230822	74.00	4450	-51.12	20230102	1250	74.00	20230822	3250	-33.08	20230619	208	945.67	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
110	20231011	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	125	2	5.94	1589163840	710160	53.46	2080	2315	2080	2735	1475	2105	2237.75	5.21	0	-76861	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	678	-2.34	1.55	12	2.33	-952.00	1440.00	6250	20221213	-64.32	1250	20230822	78.40	4450	-49.89	20230102	1250	78.40	20230822	3250	-31.38	20230619	208	972.12	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
111	20231011	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	180	2	8.55	1369094980	613060	46.15	2080	2315	2080	2735	1475	2105	2233.22	5.21	0	-79039	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	695	-2.40	1.59	12	2.02	-952.00	1440.00	6250	20221213	-63.44	1250	20230822	82.80	4450	-48.65	20230102	1250	82.80	20230822	3250	-29.69	20230619	208	998.56	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
112	20231011	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	130	2	6.18	906901310	409651	30.84	2080	2285	2080	2735	1475	2105	2213.84	5.21	0	-113240	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	680	-2.35	1.55	12	1.35	-952.00	1440.00	6250	20221213	-64.24	1250	20230822	78.80	4450	-49.78	20230102	1250	78.80	20230822	3250	-31.23	20230619	208	974.52	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
113	20231011	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	35	2	1.66	119259910	55589	4.18	2080	2230	2080	2735	1475	2105	2145.39	5.21	0	-13484	2424	2264	2090	1930	1756	2344	2010	304	630	1000	1260	5	1	30416158	651	-2.25	1.49	12	0.18	-952.00	1440.00	6250	20221213	-65.76	1250	20230822	71.20	4450	-51.91	20230102	1250	71.20	20230822	3250	-34.15	20230619	208	928.85	20230512	0.06	N	013720	1000	304 억		1585507	N	N	0	N	00	N
114	20231010	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	197	2	10.32	2795699200	1319286	245.38	1916	2250	1916	2480	1336	1908	2119.11	4.84	0	135143	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	640	-2.21	1.46	12	4.34	-952.00	1440.00	6250	20221213	-66.32	1250	20230822	68.40	4450	-52.70	20230102	1250	68.40	20230822	3250	-35.23	20230619	208	912.02	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
115	20231010	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	182	2	9.54	2725751365	1285844	239.16	1916	2250	1916	2480	1336	1908	2119.82	4.84	0	138674	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	636	-2.20	1.45	12	4.23	-952.00	1440.00	6250	20221213	-66.56	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
116	20231010	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	222	2	11.64	2555116465	1204556	224.04	1916	2250	1916	2480	1336	1908	2121.21	4.84	0	135666	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	648	-2.24	1.48	12	3.96	-952.00	1440.00	6250	20221213	-65.92	1250	20230822	70.40	4450	-52.13	20230102	1250	70.40	20230822	3250	-34.46	20230619	208	924.04	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
117	20231010	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	217	2	11.37	2441574860	1151430	214.16	1916	2250	1916	2480	1336	1908	2120.47	4.84	0	136545	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	646	-2.23	1.48	12	3.79	-952.00	1440.00	6250	20221213	-66.00	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
118	20231010	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	247	2	12.95	2207109780	1041811	193.77	1916	2250	1916	2480	1336	1908	2118.53	4.84	0	151211	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	655	-2.26	1.50	12	3.43	-952.00	1440.00	6250	20221213	-65.52	1250	20230822	72.40	4450	-51.57	20230102	1250	72.40	20230822	3250	-33.69	20230619	208	936.06	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
119	20231010	110238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	267	2	13.99	2062876700	975051	181.35	1916	2250	1916	2480	1336	1908	2115.66	4.84	0	133093	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	662	-2.28	1.51	12	3.21	-952.00	1440.00	6250	20221213	-65.20	1250	20230822	74.00	4450	-51.12	20230102	1250	74.00	20230822	3250	-33.08	20230619	208	945.67	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
120	20231010	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	247	2	12.95	1703229415	809088	150.49	1916	2250	1916	2480	1336	1908	2105.12	4.84	0	79281	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	5	1	30416158	655	-2.26	1.50	12	2.66	-952.00	1440.00	6250	20221213	-65.52	1250	20230822	72.40	4450	-51.57	20230102	1250	72.40	20230822	3250	-33.69	20230619	208	936.06	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
121	20231010	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	22	2	1.15	53287291	27731	5.16	1916	1940	1916	2480	1336	1908	1921.58	4.84	0	10475	2020	1964	1870	1814	1720	1992	1842	304	572	1000	1140	1	1	30416158	587	-2.03	1.34	12	0.09	-952.00	1440.00	6250	20221213	-69.12	1250	20230822	54.40	4450	-56.63	20230102	1250	54.40	20230822	3250	-40.62	20230619	208	827.88	20230512	0.06	N	013720	1000	304 억		1471707	N	N	0	N	00	N
122	20231006	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	130	2	7.31	988153059	521419	252.59	1779	1926	1776	2310	1245	1778	1895.12	4.67	0	43213	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	580	-2.00	1.32	12	1.71	-952.00	1440.00	6250	20221213	-69.47	1250	20230822	52.64	4450	-57.12	20230102	1250	52.64	20230822	3250	-41.29	20230619	208	817.31	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
123	20231006	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	135	2	7.59	807643036	426988	206.84	1779	1926	1776	2310	1245	1778	1891.49	4.67	0	29850	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	582	-2.01	1.33	12	1.40	-952.00	1440.00	6250	20221213	-69.39	1250	20230822	53.04	4450	-57.01	20230102	1250	53.04	20230822	3250	-41.14	20230619	208	819.71	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
124	20231006	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	113	2	6.36	589418100	312811	151.53	1779	1926	1776	2310	1245	1778	1884.26	4.67	0	18232	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	575	-1.99	1.31	12	1.03	-952.00	1440.00	6250	20221213	-69.74	1250	20230822	51.28	4450	-57.51	20230102	1250	51.28	20230822	3250	-41.82	20230619	208	809.13	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
125	20231006	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	92	2	5.17	533800249	283325	137.25	1779	1926	1776	2310	1245	1778	1884.06	4.67	0	12174	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	569	-1.96	1.30	12	0.93	-952.00	1440.00	6250	20221213	-70.08	1250	20230822	49.60	4450	-57.98	20230102	1250	49.60	20230822	3250	-42.46	20230619	208	799.04	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
126	20231006	120237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	96	2	5.40	515407385	273459	132.47	1779	1926	1776	2310	1245	1778	1884.77	4.67	0	13203	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	570	-1.97	1.30	12	0.90	-952.00	1440.00	6250	20221213	-70.02	1250	20230822	49.92	4450	-57.89	20230102	1250	49.92	20230822	3250	-42.34	20230619	208	800.96	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
127	20231006	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	99	2	5.57	464026672	246042	119.19	1779	1926	1776	2310	1245	1778	1885.97	4.67	0	19893	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	571	-1.97	1.30	12	0.81	-952.00	1440.00	6250	20221213	-69.97	1250	20230822	50.16	4450	-57.82	20230102	1250	50.16	20230822	3250	-42.25	20230619	208	802.40	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
128	20231006	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	123	2	6.92	368609434	195258	94.59	1779	1926	1776	2310	1245	1778	1887.81	4.67	0	28804	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	578	-2.00	1.32	12	0.64	-952.00	1440.00	6250	20221213	-69.58	1250	20230822	52.08	4450	-57.28	20230102	1250	52.08	20230822	3250	-41.51	20230619	208	813.94	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N
129	20231006	090234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	32	2	1.80	9739370	5428	2.63	1779	1810	1776	2310	1245	1778	1794.28	4.67	0	2010	1858	1817	1769	1728	1680	1838	1749	304	532	1000	1060	1	1	30416158	551	-1.90	1.26	12	0.02	-952.00	1440.00	6250	20221213	-71.04	1250	20230822	44.80	4450	-59.33	20230102	1250	44.80	20230822	3250	-44.31	20230619	208	770.19	20230512	0.06	N	013720	1000	304 억		1418936	N	N	0	N	00	N