KissMeData/099410/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	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	10	2	0.45	53723610	24300	88.33	2240	2265	2170	2910	1570	2240	2208.68	1.21	0	-11837	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	305	23.68	1.01	12	0.18	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
3	20231031	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-45	5	-2.01	44408395	20139	73.21	2240	2265	2170	2910	1570	2240	2205.09	1.21	0	-10818	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	297	23.11	0.98	12	0.15	95.00	2237.00	3775	20230607	-41.85	2080	20231024	5.53	3775	-41.85	20230607	2080	5.53	20231024	3775	-41.85	20230607	2080	5.53	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
4	20231031	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-60	5	-2.68	41169455	18663	67.84	2240	2265	2170	2910	1570	2240	2205.94	1.21	0	-10261	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	295	22.95	0.97	12	0.14	95.00	2237.00	3775	20230607	-42.25	2080	20231024	4.81	3775	-42.25	20230607	2080	4.81	20231024	3775	-42.25	20230607	2080	4.81	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
5	20231031	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-70	5	-3.12	37831380	17136	62.29	2240	2265	2170	2910	1570	2240	2207.71	1.21	0	-9636	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	294	22.84	0.97	12	0.13	95.00	2237.00	3775	20230607	-42.52	2080	20231024	4.33	3775	-42.52	20230607	2080	4.33	20231024	3775	-42.52	20230607	2080	4.33	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
6	20231031	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-65	5	-2.90	28943455	13063	47.49	2240	2265	2175	2910	1570	2240	2215.68	1.21	0	-6462	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	295	22.89	0.97	12	0.10	95.00	2237.00	3775	20230607	-42.38	2080	20231024	4.57	3775	-42.38	20230607	2080	4.57	20231024	3775	-42.38	20230607	2080	4.57	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
7	20231031	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-30	5	-1.34	20270305	9110	33.12	2240	2265	2185	2910	1570	2240	2225.06	1.21	0	-3588	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	299	23.26	0.99	12	0.07	95.00	2237.00	3775	20230607	-41.46	2080	20231024	6.25	3775	-41.46	20230607	2080	6.25	20231024	3775	-41.46	20230607	2080	6.25	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
8	20231031	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-25	5	-1.12	19486465	8755	31.83	2240	2265	2185	2910	1570	2240	2225.75	1.21	0	-3478	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	300	23.32	0.99	12	0.06	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	3775	-41.32	20230607	2080	6.49	20231024	3775	-41.32	20230607	2080	6.49	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
9	20231031	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	0	3	0.00	4451200	1979	7.19	2240	2265	2240	2910	1570	2240	2249.22	1.21	0	-200	2306	2272	2206	2172	2106	2290	2190	68	670	500	1610	5	1	13541002	303	23.58	1.00	12	0.01	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.71	N	099410	500	67 억		163689	N	N	0	N	00	N
10	20231030	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	80	2	3.70	59456910	27269	111.04	2160	2240	2140	2805	1515	2160	2180.37	1.23	0	-2410	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	303	23.58	1.00	12	0.20	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
11	20231030	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	75	2	3.47	57640900	26458	107.74	2160	2240	2140	2805	1515	2160	2178.58	1.23	0	-2364	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	303	23.53	1.00	12	0.20	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
12	20231030	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	70	2	3.24	52904025	24331	99.08	2160	2240	2140	2805	1515	2160	2174.35	1.23	0	-2054	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	302	23.47	1.00	12	0.18	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
13	20231030	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	45	2	2.08	50567450	23281	94.80	2160	2235	2140	2805	1515	2160	2172.05	1.23	0	-1697	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	299	23.21	0.99	12	0.17	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
14	20231030	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	50	2	2.31	46791145	21576	87.86	2160	2210	2140	2805	1515	2160	2168.67	1.23	0	-1236	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	299	23.26	0.99	12	0.16	95.00	2237.00	3775	20230607	-41.46	2080	20231024	6.25	3775	-41.46	20230607	2080	6.25	20231024	3775	-41.46	20230607	2080	6.25	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
15	20231030	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	35	2	1.62	28618605	13257	53.98	2160	2200	2140	2805	1515	2160	2158.75	1.23	0	401	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	297	23.11	0.98	12	0.10	95.00	2237.00	3775	20230607	-41.85	2080	20231024	5.53	3775	-41.85	20230607	2080	5.53	20231024	3775	-41.85	20230607	2080	5.53	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
16	20231030	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-5	5	-0.23	14890400	6876	28.00	2160	2200	2145	2805	1515	2160	2165.56	1.23	0	499	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	292	22.68	0.96	12	0.05	95.00	2237.00	3775	20230607	-42.91	2080	20231024	3.61	3775	-42.91	20230607	2080	3.61	20231024	3775	-42.91	20230607	2080	3.61	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
17	20231030	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	40	2	1.85	10588270	4891	19.92	2160	2200	2155	2805	1515	2160	2164.85	1.23	0	700	2260	2210	2185	2135	2110	2197	2122	68	645	500	1550	5	1	13541002	298	23.16	0.98	12	0.04	95.00	2237.00	3775	20230607	-41.72	2080	20231024	5.77	3775	-41.72	20230607	2080	5.77	20231024	3775	-41.72	20230607	2080	5.77	20231024	0.71	N	099410	500	67 억		166309	N	N	0	N	00	N
18	20231027	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-30	5	-1.37	53615225	24558	62.73	2175	2235	2160	2845	1535	2190	2183.24	1.25	0	-2345	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	292	22.74	0.97	12	0.18	95.00	2237.00	3775	20230607	-42.78	2080	20231024	3.85	3775	-42.78	20230607	2080	3.85	20231024	3775	-42.78	20230607	2080	3.85	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
19	20231027	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-25	5	-1.14	46046105	21057	53.79	2175	2235	2160	2845	1535	2190	2186.74	1.25	0	-2164	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	293	22.79	0.97	12	0.16	95.00	2237.00	3775	20230607	-42.65	2080	20231024	4.09	3775	-42.65	20230607	2080	4.09	20231024	3775	-42.65	20230607	2080	4.09	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
20	20231027	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-5	5	-0.23	32583185	14861	37.96	2175	2235	2160	2845	1535	2190	2192.53	1.25	0	-1791	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	296	23.00	0.98	12	0.11	95.00	2237.00	3775	20230607	-42.12	2080	20231024	5.05	3775	-42.12	20230607	2080	5.05	20231024	3775	-42.12	20230607	2080	5.05	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
21	20231027	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	0	3	0.00	30788445	14040	35.86	2175	2235	2160	2845	1535	2190	2192.91	1.25	0	-1620	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	297	23.05	0.98	12	0.10	95.00	2237.00	3775	20230607	-41.99	2080	20231024	5.29	3775	-41.99	20230607	2080	5.29	20231024	3775	-41.99	20230607	2080	5.29	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
22	20231027	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	20	2	0.91	23788205	10856	27.73	2175	2235	2160	2845	1535	2190	2191.25	1.25	0	-1421	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	299	23.26	0.99	12	0.08	95.00	2237.00	3775	20230607	-41.46	2080	20231024	6.25	3775	-41.46	20230607	2080	6.25	20231024	3775	-41.46	20230607	2080	6.25	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
23	20231027	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	15	2	0.68	16040325	7366	18.82	2175	2205	2160	2845	1535	2190	2177.62	1.25	0	-1142	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	299	23.21	0.99	12	0.05	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
24	20231027	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-5	5	-0.23	12551175	5773	14.75	2175	2185	2160	2845	1535	2190	2174.12	1.25	0	-723	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	296	23.00	0.98	12	0.04	95.00	2237.00	3775	20230607	-42.12	2080	20231024	5.05	3775	-42.12	20230607	2080	5.05	20231024	3775	-42.12	20230607	2080	5.05	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
25	20231027	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-15	5	-0.68	4645600	2140	5.47	2175	2175	2160	2845	1535	2190	2170.84	1.25	0	250	2300	2245	2215	2160	2130	2230	2145	68	655	500	1570	5	1	13541002	295	22.89	0.97	12	0.02	95.00	2237.00	3775	20230607	-42.38	2080	20231024	4.57	3775	-42.38	20230607	2080	4.57	20231024	3775	-42.38	20230607	2080	4.57	20231024	0.72	N	099410	500	67 억		168654	N	N	0	N	00	N
26	20231026	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-105	5	-4.58	86843205	39148	148.24	2270	2270	2185	2980	1610	2295	2218.51	1.33	0	-12133	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	297	23.05	0.98	12	0.29	95.00	2237.00	3775	20230607	-41.99	2080	20231024	5.29	3775	-41.99	20230607	2080	5.29	20231024	3775	-41.99	20230607	2080	5.29	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
27	20231026	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-90	5	-3.92	81177950	36562	138.45	2270	2270	2185	2980	1610	2295	2220.28	1.33	0	-12049	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	299	23.21	0.99	12	0.27	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
28	20231026	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-105	5	-4.58	69958745	31476	119.19	2270	2270	2185	2980	1610	2295	2222.61	1.33	0	-11029	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	297	23.05	0.98	12	0.23	95.00	2237.00	3775	20230607	-41.99	2080	20231024	5.29	3775	-41.99	20230607	2080	5.29	20231024	3775	-41.99	20230607	2080	5.29	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
29	20231026	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-60	5	-2.61	54115690	24282	91.95	2270	2270	2200	2980	1610	2295	2228.63	1.33	0	-9319	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	303	23.53	1.00	12	0.18	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
30	20231026	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-70	5	-3.05	49741760	22315	84.50	2270	2270	2200	2980	1610	2295	2229.07	1.33	0	-8397	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	301	23.42	0.99	12	0.16	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
31	20231026	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-75	5	-3.27	40403325	18092	68.51	2270	2270	2200	2980	1610	2295	2233.21	1.33	0	-5684	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	301	23.37	0.99	12	0.13	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
32	20231026	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-70	5	-3.05	34209295	15296	57.92	2270	2270	2200	2980	1610	2295	2236.49	1.33	0	-5625	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	301	23.42	0.99	12	0.11	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
33	20231026	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-70	5	-3.05	13822455	6105	23.12	2270	2270	2225	2980	1610	2295	2264.12	1.33	0	-2339	2348	2321	2268	2241	2188	2335	2255	68	685	500	1650	5	1	13541002	301	23.42	0.99	12	0.05	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.71	N	099410	500	67 억		180484	N	N	0	N	00	N
34	20231025	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	100	2	4.56	59530430	26406	68.56	2220	2295	2215	2850	1540	2195	2254.27	1.35	0	-2587	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	311	24.16	1.03	12	0.20	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
35	20231025	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	55	2	2.51	54307780	24101	62.58	2220	2290	2215	2850	1540	2195	2253.34	1.35	0	-2764	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	305	23.68	1.01	12	0.18	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
36	20231025	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	50	2	2.28	43421050	19293	50.09	2220	2290	2215	2850	1540	2195	2250.61	1.35	0	-2868	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	304	23.63	1.00	12	0.14	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
37	20231025	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	70	2	3.19	34733300	15466	40.16	2220	2285	2215	2850	1540	2195	2245.78	1.35	0	-1828	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	307	23.84	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
38	20231025	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	85	2	3.87	14616520	6547	17.00	2220	2280	2215	2850	1540	2195	2232.55	1.35	0	-584	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	309	24.00	1.02	12	0.05	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
39	20231025	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	50	2	2.28	12847795	5766	14.97	2220	2250	2215	2850	1540	2195	2228.20	1.35	0	-170	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	304	23.63	1.00	12	0.04	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
40	20231025	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	45	2	2.05	9988140	4489	11.66	2220	2245	2215	2850	1540	2195	2225.03	1.35	0	-81	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	303	23.58	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
41	20231025	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	25	2	1.14	3398610	1533	3.98	2220	2230	2215	2850	1540	2195	2216.97	1.35	0	156	2271	2232	2156	2117	2041	2252	2137	68	655	500	1580	5	1	13541002	301	23.37	0.99	12	0.01	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.76	N	099410	500	67 억		183006	N	N	0	N	00	N
42	20231024	160655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2195	85	2	4.03	81311375	38514	109.92	2110	2195	2080	2740	1480	2110	2110.78	1.37	0	-2838	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	297	23.11	0.98	12	0.28	95.00	2237.00	3775	20230607	-41.85	2080	20231024	5.53	3775	-41.85	20230607	2080	5.53	20231024	3775	-41.85	20230607	2080	5.53	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
43	20231024	150706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2155	45	2	2.13	78613735	37275	106.38	2110	2155	2080	2740	1480	2110	2109.02	1.37	0	-2810	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	292	22.68	0.96	12	0.28	95.00	2237.00	3775	20230607	-42.91	2080	20231024	3.61	3775	-42.91	20230607	2080	3.61	20231024	3775	-42.91	20230607	2080	3.61	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
44	20231024	140652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2145	35	2	1.66	72638640	34493	98.44	2110	2145	2080	2740	1480	2110	2105.90	1.37	0	-2713	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	290	22.58	0.96	12	0.25	95.00	2237.00	3775	20230607	-43.18	2080	20231024	3.12	3775	-43.18	20230607	2080	3.12	20231024	3775	-43.18	20230607	2080	3.12	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
45	20231024	130700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2115	5	2	0.24	58729745	27895	79.61	2110	2140	2080	2740	1480	2110	2105.39	1.37	0	-2742	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	286	22.26	0.95	12	0.21	95.00	2237.00	3775	20230607	-43.97	2080	20231024	1.68	3775	-43.97	20230607	2080	1.68	20231024	3775	-43.97	20230607	2080	1.68	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
46	20231024	120706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2110	0	3	0.00	56661935	26916	76.82	2110	2140	2080	2740	1480	2110	2105.14	1.37	0	-2531	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	286	22.21	0.94	12	0.20	95.00	2237.00	3775	20230607	-44.11	2080	20231024	1.44	3775	-44.11	20230607	2080	1.44	20231024	3775	-44.11	20230607	2080	1.44	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
47	20231024	110701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-25	5	-1.18	49738370	23606	67.37	2110	2140	2080	2740	1480	2110	2107.02	1.37	0	-1944	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	282	21.95	0.93	12	0.17	95.00	2237.00	3775	20230607	-44.77	2080	20231024	0.24	3775	-44.77	20230607	2080	0.24	20231024	3775	-44.77	20230607	2080	0.24	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
48	20231024	100654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	-5	5	-0.24	29576135	13954	39.82	2110	2140	2100	2740	1480	2110	2119.55	1.37	0	195	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	285	22.16	0.94	12	0.10	95.00	2237.00	3775	20230607	-44.24	2100	20231024	0.24	3775	-44.24	20230607	2100	0.24	20231024	3775	-44.24	20230607	2100	0.24	20231024	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
49	20231024	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	20	2	0.95	10639090	5029	14.35	2110	2135	2110	2740	1480	2110	2115.55	1.37	0	702	2210	2160	2130	2080	2050	2145	2065	68	630	500	1510	5	1	13541002	288	22.42	0.95	12	0.04	95.00	2237.00	3775	20230607	-43.58	2100	20231023	1.43	3775	-43.58	20230607	2100	1.43	20231023	3775	-43.58	20230607	2100	1.43	20231023	0.72	N	099410	500	67 억		185857	N	N	0	N	00	N
50	20231023	160651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2110	-65	5	-2.99	74483135	34606	63.29	2175	2180	2100	2825	1525	2175	2152.32	1.43	0	-7877	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	286	22.21	0.94	12	0.26	95.00	2237.00	3775	20230607	-44.11	2100	20231023	0.48	3775	-44.11	20230607	2100	0.48	20231023	3775	-44.11	20230607	2100	0.48	20231023	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
51	20231023	150655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	-50	5	-2.30	71050770	32990	60.33	2175	2180	2100	2825	1525	2175	2153.71	1.43	0	-7908	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	288	22.37	0.95	12	0.24	95.00	2237.00	3775	20230607	-43.71	2100	20231023	1.19	3775	-43.71	20230607	2100	1.19	20231023	3775	-43.71	20230607	2100	1.19	20231023	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
52	20231023	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-10	5	-0.46	32826200	15132	27.67	2175	2180	2145	2825	1525	2175	2169.32	1.43	0	-3092	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	293	22.79	0.97	12	0.11	95.00	2237.00	3775	20230607	-42.65	2135	20231020	1.41	3775	-42.65	20230607	2135	1.41	20231020	3775	-42.65	20230607	2135	1.41	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
53	20231023	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	19148570	8827	16.14	2175	2175	2145	2825	1525	2175	2169.32	1.43	0	-2744	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	294	22.84	0.97	12	0.07	95.00	2237.00	3775	20230607	-42.52	2135	20231020	1.64	3775	-42.52	20230607	2135	1.64	20231020	3775	-42.52	20230607	2135	1.64	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
54	20231023	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	18638615	8592	15.71	2175	2175	2145	2825	1525	2175	2169.30	1.43	0	-2513	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	295	22.89	0.97	12	0.06	95.00	2237.00	3775	20230607	-42.38	2135	20231020	1.87	3775	-42.38	20230607	2135	1.87	20231020	3775	-42.38	20230607	2135	1.87	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
55	20231023	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	13971165	6444	11.78	2175	2175	2145	2825	1525	2175	2168.09	1.43	0	-2363	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	295	22.89	0.97	12	0.05	95.00	2237.00	3775	20230607	-42.38	2135	20231020	1.87	3775	-42.38	20230607	2135	1.87	20231020	3775	-42.38	20230607	2135	1.87	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
56	20231023	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	0	3	0.00	12186085	5622	10.28	2175	2175	2145	2825	1525	2175	2167.57	1.43	0	-2361	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	295	22.89	0.97	12	0.04	95.00	2237.00	3775	20230607	-42.38	2135	20231020	1.87	3775	-42.38	20230607	2135	1.87	20231020	3775	-42.38	20230607	2135	1.87	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
57	20231023	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-20	5	-0.92	7062535	3257	5.96	2175	2175	2145	2825	1525	2175	2168.42	1.43	0	-970	2261	2217	2176	2132	2091	2197	2112	68	650	500	1560	5	1	13541002	292	22.68	0.96	12	0.02	95.00	2237.00	3775	20230607	-42.91	2135	20231020	0.94	3775	-42.91	20230607	2135	0.94	20231020	3775	-42.91	20230607	2135	0.94	20231020	0.72	N	099410	500	67 억		193697	N	N	0	N	00	N
58	20231020	160649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2175	-65	5	-2.90	118533475	54668	237.20	2220	2220	2135	2910	1570	2240	2168.24	1.52	0	-12131	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	295	22.89	0.97	12	0.40	95.00	2237.00	3775	20230607	-42.38	2135	20231020	1.87	3775	-42.38	20230607	2135	1.87	20231020	3775	-42.38	20230607	2135	1.87	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
59	20231020	150648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2180	-60	5	-2.68	113585155	52402	227.37	2220	2220	2135	2910	1570	2240	2167.57	1.52	0	-10948	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	295	22.95	0.97	12	0.39	95.00	2237.00	3775	20230607	-42.25	2135	20231020	2.11	3775	-42.25	20230607	2135	2.11	20231020	3775	-42.25	20230607	2135	2.11	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
60	20231020	140652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-70	5	-3.12	101298755	46804	203.08	2220	2220	2135	2910	1570	2240	2164.32	1.52	0	-9891	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	294	22.84	0.97	12	0.35	95.00	2237.00	3775	20230607	-42.52	2135	20231020	1.64	3775	-42.52	20230607	2135	1.64	20231020	3775	-42.52	20230607	2135	1.64	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
61	20231020	130634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2185	-55	5	-2.46	94873145	43854	190.28	2220	2220	2135	2910	1570	2240	2163.39	1.52	0	-10454	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	296	23.00	0.98	12	0.32	95.00	2237.00	3775	20230607	-42.12	2135	20231020	2.34	3775	-42.12	20230607	2135	2.34	20231020	3775	-42.12	20230607	2135	2.34	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
62	20231020	120646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2195	-45	5	-2.01	90091375	41649	180.71	2220	2220	2135	2910	1570	2240	2163.11	1.52	0	-10374	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	297	23.11	0.98	12	0.31	95.00	2237.00	3775	20230607	-41.85	2135	20231020	2.81	3775	-41.85	20230607	2135	2.81	20231020	3775	-41.85	20230607	2135	2.81	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
63	20231020	110652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	-90	5	-4.02	50361775	23396	101.51	2220	2220	2135	2910	1570	2240	2152.58	1.52	0	-6846	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	291	22.63	0.96	12	0.17	95.00	2237.00	3775	20230607	-43.05	2135	20231020	0.70	3775	-43.05	20230607	2135	0.70	20231020	3775	-43.05	20230607	2135	0.70	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
64	20231020	100644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2145	-95	5	-4.24	28160165	13029	56.53	2220	2220	2135	2910	1570	2240	2161.35	1.52	0	-6427	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	290	22.58	0.96	12	0.10	95.00	2237.00	3775	20230607	-43.18	2135	20231020	0.47	3775	-43.18	20230607	2135	0.47	20231020	3775	-43.18	20230607	2135	0.47	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
65	20231020	090646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2190	-50	5	-2.23	6081580	2767	12.01	2220	2220	2180	2910	1570	2240	2197.90	1.52	0	-653	2300	2270	2245	2215	2190	2257	2202	68	670	500	1610	5	1	13541002	297	23.05	0.98	12	0.02	95.00	2237.00	3775	20230607	-41.99	2180	20231020	0.46	3775	-41.99	20230607	2180	0.46	20231020	3775	-41.99	20230607	2180	0.46	20231020	0.66	N	099410	500	67 억		205630	N	N	0	N	00	N
66	20231019	160641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2240	-35	5	-1.54	51724025	23047	70.40	2275	2275	2220	2955	1595	2275	2244.29	1.57	0	-6533	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	303	23.58	1.00	12	0.17	95.00	2237.00	3775	20230607	-40.66	2220	20231019	0.90	3775	-40.66	20230607	2220	0.90	20231019	3775	-40.66	20230607	2220	0.90	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
67	20231019	150639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2235	-40	5	-1.76	46239375	20598	62.92	2275	2275	2220	2955	1595	2275	2244.85	1.57	0	-6424	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	303	23.53	1.00	12	0.15	95.00	2237.00	3775	20230607	-40.79	2220	20231019	0.68	3775	-40.79	20230607	2220	0.68	20231019	3775	-40.79	20230607	2220	0.68	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
68	20231019	140645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2250	-25	5	-1.10	35921695	16005	48.89	2275	2275	2220	2955	1595	2275	2244.40	1.57	0	-5613	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	305	23.68	1.01	12	0.12	95.00	2237.00	3775	20230607	-40.40	2220	20231019	1.35	3775	-40.40	20230607	2220	1.35	20231019	3775	-40.40	20230607	2220	1.35	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
69	20231019	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2240	-35	5	-1.54	29716875	13239	40.44	2275	2275	2220	2955	1595	2275	2244.65	1.57	0	-4668	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	303	23.58	1.00	12	0.10	95.00	2237.00	3775	20230607	-40.66	2220	20231019	0.90	3775	-40.66	20230607	2220	0.90	20231019	3775	-40.66	20230607	2220	0.90	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
70	20231019	120643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2230	-45	5	-1.98	23594100	10496	32.06	2275	2275	2220	2955	1595	2275	2247.91	1.57	0	-4281	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	302	23.47	1.00	12	0.08	95.00	2237.00	3775	20230607	-40.93	2220	20231019	0.45	3775	-40.93	20230607	2220	0.45	20231019	3775	-40.93	20230607	2220	0.45	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
71	20231019	110641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-20	5	-0.88	19274155	8565	26.16	2275	2275	2220	2955	1595	2275	2250.34	1.57	0	-3505	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	305	23.74	1.01	12	0.06	95.00	2237.00	3775	20230607	-40.26	2220	20231019	1.58	3775	-40.26	20230607	2220	1.58	20231019	3775	-40.26	20230607	2220	1.58	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
72	20231019	100636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2240	-35	5	-1.54	16843665	7486	22.87	2275	2275	2220	2955	1595	2275	2250.02	1.57	0	-3175	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	303	23.58	1.00	12	0.06	95.00	2237.00	3775	20230607	-40.66	2220	20231019	0.90	3775	-40.66	20230607	2220	0.90	20231019	3775	-40.66	20230607	2220	0.90	20231019	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
73	20231019	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-25	5	-1.10	10948060	4848	14.81	2275	2275	2225	2955	1595	2275	2258.26	1.57	0	-2118	2348	2311	2283	2246	2218	2297	2232	68	680	500	1630	5	1	13541002	305	23.68	1.01	12	0.04	95.00	2237.00	3775	20230607	-40.40	2220	20231017	1.35	3775	-40.40	20230607	2220	1.35	20231017	3775	-40.40	20230607	2220	1.35	20231017	0.63	N	099410	500	67 억		212095	N	N	0	N	00	N
74	20231018	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-15	5	-0.66	74454545	32735	78.13	2300	2320	2255	2975	1605	2290	2274.46	1.60	0	-5265	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	308	23.95	1.02	12	0.24	95.00	2237.00	3775	20230607	-39.74	2220	20231017	2.48	3775	-39.74	20230607	2220	2.48	20231017	3775	-39.74	20230607	2220	2.48	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
75	20231018	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-15	5	-0.66	73754085	32427	77.40	2300	2320	2255	2975	1605	2290	2274.47	1.60	0	-5103	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	308	23.95	1.02	12	0.24	95.00	2237.00	3775	20230607	-39.74	2220	20231017	2.48	3775	-39.74	20230607	2220	2.48	20231017	3775	-39.74	20230607	2220	2.48	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
76	20231018	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-20	5	-0.87	63995995	28119	67.12	2300	2320	2255	2975	1605	2290	2275.90	1.60	0	-4716	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	307	23.89	1.01	12	0.21	95.00	2237.00	3775	20230607	-39.87	2220	20231017	2.25	3775	-39.87	20230607	2220	2.25	20231017	3775	-39.87	20230607	2220	2.25	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
77	20231018	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-10	5	-0.44	58065710	25507	60.88	2300	2320	2255	2975	1605	2290	2276.46	1.60	0	-4555	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	309	24.00	1.02	12	0.19	95.00	2237.00	3775	20230607	-39.60	2220	20231017	2.70	3775	-39.60	20230607	2220	2.70	20231017	3775	-39.60	20230607	2220	2.70	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
78	20231018	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-20	5	-0.87	43719410	19195	45.82	2300	2320	2255	2975	1605	2290	2277.65	1.60	0	-3499	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	307	23.89	1.01	12	0.14	95.00	2237.00	3775	20230607	-39.87	2220	20231017	2.25	3775	-39.87	20230607	2220	2.25	20231017	3775	-39.87	20230607	2220	2.25	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
79	20231018	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-35	5	-1.53	43478790	19089	45.56	2300	2320	2255	2975	1605	2290	2277.69	1.60	0	-3433	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	305	23.74	1.01	12	0.14	95.00	2237.00	3775	20230607	-40.26	2220	20231017	1.58	3775	-40.26	20230607	2220	1.58	20231017	3775	-40.26	20230607	2220	1.58	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
80	20231018	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-25	5	-1.09	33330755	14606	34.86	2300	2320	2265	2975	1605	2290	2281.99	1.60	0	-1122	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	307	23.84	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.00	2220	20231017	2.03	3775	-40.00	20230607	2220	2.03	20231017	3775	-40.00	20230607	2220	2.03	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
81	20231018	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	0	3	0.00	7521470	3272	7.81	2300	2320	2290	2975	1605	2290	2298.74	1.60	0	-1643	2356	2322	2271	2237	2186	2340	2255	68	685	500	1640	5	1	13541002	310	24.11	1.02	12	0.02	95.00	2237.00	3775	20230607	-39.34	2220	20231017	3.15	3775	-39.34	20230607	2220	3.15	20231017	3775	-39.34	20230607	2220	3.15	20231017	0.62	N	099410	500	67 억		217329	N	N	0	N	00	N
82	20231017	160634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2290	10	2	0.44	95309075	41894	100.96	2280	2305	2220	2960	1600	2280	2274.66	1.62	0	-1651	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	310	24.11	1.02	12	0.31	95.00	2237.00	3775	20230607	-39.34	2220	20231017	3.15	3775	-39.34	20230607	2220	3.15	20231017	3775	-39.34	20230607	2220	3.15	20231017	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
83	20231017	150638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2280	0	3	0.00	91712125	40320	97.16	2280	2305	2220	2960	1600	2280	2274.61	1.62	0	-1641	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	309	24.00	1.02	12	0.30	95.00	2237.00	3775	20230607	-39.60	2220	20231017	2.70	3775	-39.60	20230607	2220	2.70	20231017	3775	-39.60	20230607	2220	2.70	20231017	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
84	20231017	140640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	77406875	34039	82.03	2280	2305	2220	2960	1600	2280	2274.06	1.62	0	-634	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.25	95.00	2237.00	3775	20230607	-39.87	2220	20231017	2.25	3775	-39.87	20230607	2220	2.25	20231017	3775	-39.87	20230607	2220	2.25	20231017	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
85	20231017	130634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2275	-5	5	-0.22	72807150	32013	77.15	2280	2305	2220	2960	1600	2280	2274.30	1.62	0	-474	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	308	23.95	1.02	12	0.24	95.00	2237.00	3775	20230607	-39.74	2220	20231017	2.48	3775	-39.74	20230607	2220	2.48	20231017	3775	-39.74	20230607	2220	2.48	20231017	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
86	20231017	120636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2275	-5	5	-0.22	72005645	31661	76.30	2280	2305	2220	2960	1600	2280	2274.27	1.62	0	-438	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	308	23.95	1.02	12	0.23	95.00	2237.00	3775	20230607	-39.74	2220	20231017	2.48	3775	-39.74	20230607	2220	2.48	20231017	3775	-39.74	20230607	2220	2.48	20231017	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
87	20231017	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	15	2	0.66	31444075	13756	33.15	2280	2305	2260	2960	1600	2280	2285.84	1.62	0	403	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	311	24.16	1.03	12	0.10	95.00	2237.00	3775	20230607	-39.21	2240	20231005	2.46	3775	-39.21	20230607	2240	2.46	20231005	3775	-39.21	20230607	2240	2.46	20231005	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
88	20231017	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	10	2	0.44	22994420	10070	24.27	2280	2305	2260	2960	1600	2280	2283.46	1.62	0	652	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	310	24.11	1.02	12	0.07	95.00	2237.00	3775	20230607	-39.34	2240	20231005	2.23	3775	-39.34	20230607	2240	2.23	20231005	3775	-39.34	20230607	2240	2.23	20231005	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
89	20231017	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	11683805	5128	12.36	2280	2285	2260	2960	1600	2280	2278.43	1.62	0	-475	2383	2331	2288	2236	2193	2310	2215	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.04	95.00	2237.00	3775	20230607	-39.47	2240	20231005	2.01	3775	-39.47	20230607	2240	2.01	20231005	3775	-39.47	20230607	2240	2.01	20231005	0.62	N	099410	500	67 억		218984	N	N	0	N	00	N
90	20231016	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-60	5	-2.56	94413525	41494	299.31	2340	2340	2245	3040	1640	2340	2275.32	1.72	0	-14114	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	309	24.00	1.02	12	0.31	95.00	2237.00	3775	20230607	-39.60	2240	20231005	1.79	3775	-39.60	20230607	2240	1.79	20231005	3775	-39.60	20230607	2240	1.79	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
91	20231016	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-70	5	-2.99	90056195	39587	285.56	2340	2340	2245	3040	1640	2340	2274.89	1.72	0	-13943	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	307	23.89	1.01	12	0.29	95.00	2237.00	3775	20230607	-39.87	2240	20231005	1.34	3775	-39.87	20230607	2240	1.34	20231005	3775	-39.87	20230607	2240	1.34	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
92	20231016	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-70	5	-2.99	74938355	32960	237.76	2340	2340	2245	3040	1640	2340	2273.62	1.72	0	-10968	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	307	23.89	1.01	12	0.24	95.00	2237.00	3775	20230607	-39.87	2240	20231005	1.34	3775	-39.87	20230607	2240	1.34	20231005	3775	-39.87	20230607	2240	1.34	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
93	20231016	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-70	5	-2.99	58638285	25781	185.97	2340	2340	2245	3040	1640	2340	2274.48	1.72	0	-8896	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	307	23.89	1.01	12	0.19	95.00	2237.00	3775	20230607	-39.87	2240	20231005	1.34	3775	-39.87	20230607	2240	1.34	20231005	3775	-39.87	20230607	2240	1.34	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
94	20231016	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-90	5	-3.85	50428130	22166	159.89	2340	2340	2245	3040	1640	2340	2275.02	1.72	0	-7131	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	305	23.68	1.01	12	0.16	95.00	2237.00	3775	20230607	-40.40	2240	20231005	0.45	3775	-40.40	20230607	2240	0.45	20231005	3775	-40.40	20230607	2240	0.45	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
95	20231016	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-65	5	-2.78	18660185	8107	58.48	2340	2340	2275	3040	1640	2340	2301.74	1.72	0	-4818	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	308	23.95	1.02	12	0.06	95.00	2237.00	3775	20230607	-39.74	2240	20231005	1.56	3775	-39.74	20230607	2240	1.56	20231005	3775	-39.74	20230607	2240	1.56	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
96	20231016	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-50	5	-2.14	14903315	6463	46.62	2340	2340	2285	3040	1640	2340	2305.94	1.72	0	-4059	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	310	24.11	1.02	12	0.05	95.00	2237.00	3775	20230607	-39.34	2240	20231005	2.23	3775	-39.34	20230607	2240	2.23	20231005	3775	-39.34	20230607	2240	2.23	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
97	20231016	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-25	5	-1.07	6650060	2875	20.74	2340	2340	2290	3040	1640	2340	2313.06	1.72	0	-2395	2406	2372	2346	2312	2286	2360	2300	68	700	500	1680	5	1	13541002	313	24.37	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.68	2240	20231005	3.35	3775	-38.68	20230607	2240	3.35	20231005	3775	-38.68	20230607	2240	3.35	20231005	0.74	N	099410	500	67 억		233006	N	N	0	N	00	N
98	20231012	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	80483365	33811	152.19	2355	2430	2340	3040	1640	2340	2380.36	1.75	0	179	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	323	25.11	1.07	12	0.25	95.00	2237.00	3775	20230607	-36.82	2240	20231005	6.47	3775	-36.82	20230607	2240	6.47	20231005	3775	-36.82	20230607	2240	6.47	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
99	20231012	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	76875195	32296	145.37	2355	2430	2340	3040	1640	2340	2380.33	1.75	0	-100	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	318	24.74	1.05	12	0.24	95.00	2237.00	3775	20230607	-37.75	2240	20231005	4.91	3775	-37.75	20230607	2240	4.91	20231005	3775	-37.75	20230607	2240	4.91	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
100	20231012	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	60	2	2.56	40439250	16849	75.84	2355	2430	2355	3040	1640	2340	2400.10	1.75	0	-3354	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	325	25.26	1.07	12	0.12	95.00	2237.00	3775	20230607	-36.42	2240	20231005	7.14	3775	-36.42	20230607	2240	7.14	20231005	3775	-36.42	20230607	2240	7.14	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
101	20231012	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	75	2	3.21	35459855	14790	66.57	2355	2425	2355	3040	1640	2340	2397.56	1.75	0	-3051	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	327	25.42	1.08	12	0.11	95.00	2237.00	3775	20230607	-36.03	2240	20231005	7.81	3775	-36.03	20230607	2240	7.81	20231005	3775	-36.03	20230607	2240	7.81	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
102	20231012	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	70	2	2.99	34273180	14298	64.36	2355	2425	2355	3040	1640	2340	2397.06	1.75	0	-2933	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	326	25.37	1.08	12	0.11	95.00	2237.00	3775	20230607	-36.16	2240	20231005	7.59	3775	-36.16	20230607	2240	7.59	20231005	3775	-36.16	20230607	2240	7.59	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
103	20231012	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	80	2	3.42	27334820	11424	51.42	2355	2420	2355	3040	1640	2340	2392.75	1.75	0	-2423	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	328	25.47	1.08	12	0.08	95.00	2237.00	3775	20230607	-35.89	2240	20231005	8.04	3775	-35.89	20230607	2240	8.04	20231005	3775	-35.89	20230607	2240	8.04	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
104	20231012	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	70	2	2.99	23171335	9691	43.62	2355	2420	2355	3040	1640	2340	2391.02	1.75	0	-2536	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	326	25.37	1.08	12	0.07	95.00	2237.00	3775	20230607	-36.16	2240	20231005	7.59	3775	-36.16	20230607	2240	7.59	20231005	3775	-36.16	20230607	2240	7.59	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
105	20231012	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	50	2	2.14	8338915	3497	15.74	2355	2390	2355	3040	1640	2340	2384.59	1.75	0	-2212	2390	2365	2340	2315	2290	2352	2302	68	700	500	1680	5	1	13541002	324	25.16	1.07	12	0.03	95.00	2237.00	3775	20230607	-36.69	2240	20231005	6.70	3775	-36.69	20230607	2240	6.70	20231005	3775	-36.69	20230607	2240	6.70	20231005	0.73	N	099410	500	67 억		237198	N	N	0	N	00	N
106	20231011	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-10	5	-0.43	52181030	22216	73.43	2350	2365	2315	3055	1645	2350	2348.80	1.77	0	-2997	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	317	24.63	1.05	12	0.16	95.00	2237.00	3775	20230607	-38.01	2240	20231005	4.46	3775	-38.01	20230607	2240	4.46	20231005	3775	-38.01	20230607	2240	4.46	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
107	20231011	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	48630345	20702	68.43	2350	2365	2315	3055	1645	2350	2349.07	1.77	0	-2871	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	320	24.84	1.05	12	0.15	95.00	2237.00	3775	20230607	-37.48	2240	20231005	5.36	3775	-37.48	20230607	2240	5.36	20231005	3775	-37.48	20230607	2240	5.36	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
108	20231011	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	45080730	19195	63.45	2350	2365	2315	3055	1645	2350	2348.57	1.77	0	-2500	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	320	24.84	1.05	12	0.14	95.00	2237.00	3775	20230607	-37.48	2240	20231005	5.36	3775	-37.48	20230607	2240	5.36	20231005	3775	-37.48	20230607	2240	5.36	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
109	20231011	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	5	2	0.21	30382155	12964	42.85	2350	2365	2315	3055	1645	2350	2343.58	1.77	0	-928	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	319	24.79	1.05	12	0.10	95.00	2237.00	3775	20230607	-37.62	2240	20231005	5.13	3775	-37.62	20230607	2240	5.13	20231005	3775	-37.62	20230607	2240	5.13	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
110	20231011	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	27989960	11950	39.50	2350	2365	2315	3055	1645	2350	2342.26	1.77	0	-928	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	320	24.89	1.06	12	0.09	95.00	2237.00	3775	20230607	-37.35	2240	20231005	5.58	3775	-37.35	20230607	2240	5.58	20231005	3775	-37.35	20230607	2240	5.58	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
111	20231011	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	22371720	9563	31.61	2350	2365	2315	3055	1645	2350	2339.40	1.77	0	-928	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	318	24.74	1.05	12	0.07	95.00	2237.00	3775	20230607	-37.75	2240	20231005	4.91	3775	-37.75	20230607	2240	4.91	20231005	3775	-37.75	20230607	2240	4.91	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
112	20231011	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	17049295	7288	24.09	2350	2365	2315	3055	1645	2350	2339.37	1.77	0	-900	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	316	24.53	1.04	12	0.05	95.00	2237.00	3775	20230607	-38.28	2240	20231005	4.02	3775	-38.28	20230607	2240	4.02	20231005	3775	-38.28	20230607	2240	4.02	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
113	20231011	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	1189035	506	1.67	2350	2350	2345	3055	1645	2350	2349.87	1.77	0	-47	2423	2386	2348	2311	2273	2367	2292	68	705	500	1690	5	1	13541002	318	24.68	1.05	12	0.00	95.00	2237.00	3775	20230607	-37.88	2240	20231005	4.69	3775	-37.88	20230607	2240	4.69	20231005	3775	-37.88	20230607	2240	4.69	20231005	0.74	N	099410	500	67 억		240195	N	N	0	N	00	N
114	20231010	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	15	2	0.64	71306535	30253	144.70	2360	2385	2310	3035	1635	2335	2357.01	1.83	0	-7978	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	318	24.74	1.05	12	0.22	95.00	2237.00	3775	20230607	-37.75	2240	20231005	4.91	3775	-37.75	20230607	2240	4.91	20231005	3775	-37.75	20230607	2240	4.91	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
115	20231010	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-5	5	-0.21	67189345	28485	136.24	2360	2385	2315	3035	1635	2335	2358.76	1.83	0	-7855	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	316	24.53	1.04	12	0.21	95.00	2237.00	3775	20230607	-38.28	2240	20231005	4.02	3775	-38.28	20230607	2240	4.02	20231005	3775	-38.28	20230607	2240	4.02	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
116	20231010	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	10	2	0.43	61940135	26233	125.47	2360	2385	2335	3035	1635	2335	2361.15	1.83	0	-7365	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	318	24.68	1.05	12	0.19	95.00	2237.00	3775	20230607	-37.88	2240	20231005	4.69	3775	-37.88	20230607	2240	4.69	20231005	3775	-37.88	20230607	2240	4.69	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
117	20231010	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	35	2	1.50	45276910	19133	91.51	2360	2385	2335	3035	1635	2335	2366.43	1.83	0	-4775	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	321	24.95	1.06	12	0.14	95.00	2237.00	3775	20230607	-37.22	2240	20231005	5.80	3775	-37.22	20230607	2240	5.80	20231005	3775	-37.22	20230607	2240	5.80	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
118	20231010	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	40	2	1.71	38468730	16255	77.75	2360	2385	2335	3035	1635	2335	2366.58	1.83	0	-2039	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	322	25.00	1.06	12	0.12	95.00	2237.00	3775	20230607	-37.09	2240	20231005	6.03	3775	-37.09	20230607	2240	6.03	20231005	3775	-37.09	20230607	2240	6.03	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
119	20231010	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	40	2	1.71	36071040	15243	72.91	2360	2385	2335	3035	1635	2335	2366.40	1.83	0	-1675	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	322	25.00	1.06	12	0.11	95.00	2237.00	3775	20230607	-37.09	2240	20231005	6.03	3775	-37.09	20230607	2240	6.03	20231005	3775	-37.09	20230607	2240	6.03	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
120	20231010	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	50	2	2.14	22458875	9521	45.54	2360	2385	2335	3035	1635	2335	2358.88	1.83	0	-1358	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	323	25.11	1.07	12	0.07	95.00	2237.00	3775	20230607	-36.82	2240	20231005	6.47	3775	-36.82	20230607	2240	6.47	20231005	3775	-36.82	20230607	2240	6.47	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
121	20231010	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	20	2	0.86	3039275	1289	6.17	2360	2360	2355	3035	1635	2335	2357.85	1.83	0	-29	2388	2361	2313	2286	2238	2375	2300	68	700	500	1680	5	1	13541002	319	24.79	1.05	12	0.01	95.00	2237.00	3775	20230607	-37.62	2240	20231005	5.13	3775	-37.62	20230607	2240	5.13	20231005	3775	-37.62	20230607	2240	5.13	20231005	0.74	N	099410	500	67 억		248168	N	N	0	N	00	N
122	20231006	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	55	2	2.41	48128715	20906	83.91	2280	2340	2265	2960	1600	2280	2302.15	1.84	0	-981	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	316	24.58	1.04	12	0.15	95.00	2237.00	3775	20230607	-38.15	2240	20231005	4.24	3775	-38.15	20230607	2240	4.24	20231005	3775	-38.15	20230607	2240	4.24	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
123	20231006	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	50	2	2.19	44814295	19487	78.21	2280	2340	2265	2960	1600	2280	2299.70	1.84	0	-875	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	316	24.53	1.04	12	0.14	95.00	2237.00	3775	20230607	-38.28	2240	20231005	4.02	3775	-38.28	20230607	2240	4.02	20231005	3775	-38.28	20230607	2240	4.02	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
124	20231006	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	30	2	1.32	34737705	15161	60.85	2280	2325	2265	2960	1600	2280	2291.25	1.84	0	336	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	313	24.32	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.81	2240	20231005	3.12	3775	-38.81	20230607	2240	3.12	20231005	3775	-38.81	20230607	2240	3.12	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
125	20231006	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	35	2	1.54	30803645	13462	54.03	2280	2320	2265	2960	1600	2280	2288.19	1.84	0	336	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	313	24.37	1.03	12	0.10	95.00	2237.00	3775	20230607	-38.68	2240	20231005	3.35	3775	-38.68	20230607	2240	3.35	20231005	3775	-38.68	20230607	2240	3.35	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
126	20231006	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	27718415	12122	48.65	2280	2310	2265	2960	1600	2280	2286.62	1.84	0	35	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.47	2240	20231005	2.01	3775	-39.47	20230607	2240	2.01	20231005	3775	-39.47	20230607	2240	2.01	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
127	20231006	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	25704080	11241	45.12	2280	2310	2265	2960	1600	2280	2286.64	1.84	0	-218	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.08	95.00	2237.00	3775	20230607	-39.47	2240	20231005	2.01	3775	-39.47	20230607	2240	2.01	20231005	3775	-39.47	20230607	2240	2.01	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
128	20231006	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	22546435	9860	39.57	2280	2310	2265	2960	1600	2280	2286.66	1.84	0	-442	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.07	95.00	2237.00	3775	20230607	-39.47	2240	20231005	2.01	3775	-39.47	20230607	2240	2.01	20231005	3775	-39.47	20230607	2240	2.01	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N
129	20231006	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	9150465	4008	16.09	2280	2300	2265	2960	1600	2280	2283.05	1.84	0	-657	2320	2300	2270	2250	2220	2310	2260	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.03	95.00	2237.00	3775	20230607	-39.87	2240	20231005	1.34	3775	-39.87	20230607	2240	1.34	20231005	3775	-39.87	20230607	2240	1.34	20231005	0.66	N	099410	500	67 억		249149	N	N	0	N	00	N