KissMeData/105330/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	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	0	3	0.00	255090790	32713	209.38	7760	7990	7600	10100	5440	7770	7797.86	0.81	0	-6438	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1248	5.22	1.18	12	0.20	1489.00	6562.00	15480	20230526	-49.81	7080	20231027	9.75	15480	-49.81	20230526	7080	9.75	20231027	15480	-49.81	20230526	7080	9.75	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
3	20231031	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	-80	5	-1.03	252795300	32416	207.48	7760	7990	7600	10100	5440	7770	7798.47	0.81	0	-6312	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1235	5.16	1.17	12	0.20	1489.00	6562.00	15480	20230526	-50.32	7080	20231027	8.62	15480	-50.32	20230526	7080	8.62	20231027	15480	-50.32	20230526	7080	8.62	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
4	20231031	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-100	5	-1.29	234027610	29948	191.68	7760	7990	7600	10100	5440	7770	7814.47	0.81	0	-6255	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1232	5.15	1.17	12	0.19	1489.00	6562.00	15480	20230526	-50.45	7080	20231027	8.33	15480	-50.45	20230526	7080	8.33	20231027	15480	-50.45	20230526	7080	8.33	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
5	20231031	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-100	5	-1.29	228233200	29191	186.83	7760	7990	7660	10100	5440	7770	7818.62	0.81	0	-6282	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1232	5.15	1.17	12	0.18	1489.00	6562.00	15480	20230526	-50.45	7080	20231027	8.33	15480	-50.45	20230526	7080	8.33	20231027	15480	-50.45	20230526	7080	8.33	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
6	20231031	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-60	5	-0.77	199046770	25405	162.60	7760	7990	7710	10100	5440	7770	7834.94	0.81	0	-5382	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1238	5.18	1.17	12	0.16	1489.00	6562.00	15480	20230526	-50.19	7080	20231027	8.90	15480	-50.19	20230526	7080	8.90	20231027	15480	-50.19	20230526	7080	8.90	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
7	20231031	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	10	2	0.13	187192550	23876	152.82	7760	7990	7710	10100	5440	7770	7840.20	0.81	0	-4477	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1249	5.22	1.19	12	0.15	1489.00	6562.00	15480	20230526	-49.74	7080	20231027	9.89	15480	-49.74	20230526	7080	9.89	20231027	15480	-49.74	20230526	7080	9.89	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
8	20231031	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	80	2	1.03	142562200	18162	116.24	7760	7990	7710	10100	5440	7770	7849.48	0.81	0	-3644	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1261	5.27	1.20	12	0.11	1489.00	6562.00	15480	20230526	-49.29	7080	20231027	10.88	15480	-49.29	20230526	7080	10.88	20231027	15480	-49.29	20230526	7080	10.88	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
9	20231031	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	40	2	0.51	13350620	1712	10.96	7760	7850	7740	10100	5440	7770	7798.26	0.81	0	-1201	8190	7980	7690	7480	7190	8085	7585	80	2330	500	5430	10	1	16060028	1254	5.25	1.19	12	0.01	1489.00	6562.00	15480	20230526	-49.55	7080	20231027	10.31	15480	-49.55	20230526	7080	10.31	20231027	15480	-49.55	20230526	7080	10.31	20231027	2.08	N	105330	500	80 억		130816	N	N	0	N	00	N
10	20231030	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	130	2	1.70	114332150	14814	40.85	7560	7900	7400	9930	5350	7640	7717.84	0.84	0	-3694	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1248	5.22	1.18	12	0.09	1489.00	6562.00	15480	20230526	-49.81	7080	20231027	9.75	15480	-49.81	20230526	7080	9.75	20231027	15480	-49.81	20230526	7080	9.75	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
11	20231030	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	160	2	2.09	103681680	13441	37.07	7560	7900	7400	9930	5350	7640	7713.84	0.84	0	-3057	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1253	5.24	1.19	12	0.08	1489.00	6562.00	15480	20230526	-49.61	7080	20231027	10.17	15480	-49.61	20230526	7080	10.17	20231027	15480	-49.61	20230526	7080	10.17	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
12	20231030	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	150	2	1.96	99482870	12902	35.58	7560	7900	7400	9930	5350	7640	7710.65	0.84	0	-2692	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1251	5.23	1.19	12	0.08	1489.00	6562.00	15480	20230526	-49.68	7080	20231027	10.03	15480	-49.68	20230526	7080	10.03	20231027	15480	-49.68	20230526	7080	10.03	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
13	20231030	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	210	2	2.75	95279800	12362	34.09	7560	7900	7400	9930	5350	7640	7707.47	0.84	0	-2890	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1261	5.27	1.20	12	0.08	1489.00	6562.00	15480	20230526	-49.29	7080	20231027	10.88	15480	-49.29	20230526	7080	10.88	20231027	15480	-49.29	20230526	7080	10.88	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
14	20231030	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7730	90	2	1.18	87078840	11316	31.21	7560	7900	7400	9930	5350	7640	7695.20	0.84	0	-2419	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1241	5.19	1.18	12	0.07	1489.00	6562.00	15480	20230526	-50.06	7080	20231027	9.18	15480	-50.06	20230526	7080	9.18	20231027	15480	-50.06	20230526	7080	9.18	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
15	20231030	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	210	2	2.75	69818840	9122	25.16	7560	7880	7400	9930	5350	7640	7653.90	0.84	0	-2191	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1261	5.27	1.20	12	0.06	1489.00	6562.00	15480	20230526	-49.29	7080	20231027	10.88	15480	-49.29	20230526	7080	10.88	20231027	15480	-49.29	20230526	7080	10.88	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
16	20231030	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	160	2	2.09	58563660	7683	21.19	7560	7850	7400	9930	5350	7640	7622.50	0.84	0	-2001	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1253	5.24	1.19	12	0.05	1489.00	6562.00	15480	20230526	-49.61	7080	20231027	10.17	15480	-49.61	20230526	7080	10.17	20231027	15480	-49.61	20230526	7080	10.17	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
17	20231030	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7400	-240	5	-3.14	13274560	1779	4.91	7560	7580	7400	9930	5350	7640	7461.81	0.84	0	-39	8026	7832	7456	7262	6886	7930	7360	80	2290	500	5340	10	1	16060028	1188	4.97	1.13	12	0.01	1489.00	6562.00	15480	20230526	-52.20	7080	20231027	4.52	15480	-52.20	20230526	7080	4.52	20231027	15480	-52.20	20230526	7080	4.52	20231027	2.10	N	105330	500	80 억		134502	N	N	0	N	00	N
18	20231027	160705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7640	160	2	2.14	244182320	32951	80.25	7480	7650	7080	9720	5240	7480	7410.46	0.81	0	4752	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1227	5.13	1.16	12	0.21	1489.00	6562.00	15480	20230526	-50.65	7080	20231027	7.91	15480	-50.65	20230526	7080	7.91	20231027	15480	-50.65	20230526	7080	7.91	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
19	20231027	150737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7620	140	2	1.87	234924020	31739	77.30	7480	7650	7080	9720	5240	7480	7401.75	0.81	0	4834	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1224	5.12	1.16	12	0.20	1489.00	6562.00	15480	20230526	-50.78	7080	20231027	7.63	15480	-50.78	20230526	7080	7.63	20231027	15480	-50.78	20230526	7080	7.63	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
20	20231027	140735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7600	120	2	1.60	194469700	26402	64.30	7480	7630	7080	9720	5240	7480	7365.72	0.81	0	5545	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1221	5.10	1.16	12	0.16	1489.00	6562.00	15480	20230526	-50.90	7080	20231027	7.34	15480	-50.90	20230526	7080	7.34	20231027	15480	-50.90	20230526	7080	7.34	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
21	20231027	130727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7550	70	2	0.94	186457550	25335	61.70	7480	7630	7080	9720	5240	7480	7359.68	0.81	0	5707	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1213	5.07	1.15	12	0.16	1489.00	6562.00	15480	20230526	-51.23	7080	20231027	6.64	15480	-51.23	20230526	7080	6.64	20231027	15480	-51.23	20230526	7080	6.64	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
22	20231027	120739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7580	100	2	1.34	174610910	23766	57.88	7480	7630	7080	9720	5240	7480	7347.09	0.81	0	5804	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1217	5.09	1.16	12	0.15	1489.00	6562.00	15480	20230526	-51.03	7080	20231027	7.06	15480	-51.03	20230526	7080	7.06	20231027	15480	-51.03	20230526	7080	7.06	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
23	20231027	110744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7540	60	2	0.80	174308640	23726	57.78	7480	7630	7080	9720	5240	7480	7346.74	0.81	0	5798	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1211	5.06	1.15	12	0.15	1489.00	6562.00	15480	20230526	-51.29	7080	20231027	6.50	15480	-51.29	20230526	7080	6.50	20231027	15480	-51.29	20230526	7080	6.50	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
24	20231027	100735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7430	-50	5	-0.67	156518750	21356	52.01	7480	7630	7080	9720	5240	7480	7329.03	0.81	0	5542	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1193	4.99	1.13	12	0.13	1489.00	6562.00	15480	20230526	-52.00	7080	20231027	4.94	15480	-52.00	20230526	7080	4.94	20231027	15480	-52.00	20230526	7080	4.94	20231027	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
25	20231027	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	150	2	2.01	9315730	1231	3.00	7480	7630	7480	9720	5240	7480	7567.61	0.81	0	-1012	8033	7756	7613	7336	7193	7685	7265	80	2240	500	5230	10	1	16060028	1225	5.12	1.16	12	0.01	1489.00	6562.00	15480	20230526	-50.71	7170	20231023	6.42	15480	-50.71	20230526	7170	6.42	20231023	15480	-50.71	20230526	7170	6.42	20231023	2.11	N	105330	500	80 억		129750	N	N	0	N	00	N
26	20231026	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-440	5	-5.56	310066970	40932	75.88	7890	7890	7470	10290	5550	7920	7575.30	0.85	0	-7368	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1201	5.02	1.14	12	0.25	1489.00	6562.00	15480	20230526	-51.68	7170	20231023	4.32	15480	-51.68	20230526	7170	4.32	20231023	15480	-51.68	20230526	7170	4.32	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
27	20231026	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	-350	5	-4.42	266673200	35145	65.15	7890	7890	7470	10290	5550	7920	7587.80	0.85	0	-6474	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1216	5.08	1.15	12	0.22	1489.00	6562.00	15480	20230526	-51.10	7170	20231023	5.58	15480	-51.10	20230526	7170	5.58	20231023	15480	-51.10	20230526	7170	5.58	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
28	20231026	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	-240	5	-3.03	171757710	22558	41.82	7890	7890	7470	10290	5550	7920	7614.05	0.85	0	-7883	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1233	5.16	1.17	12	0.14	1489.00	6562.00	15480	20230526	-50.39	7170	20231023	7.11	15480	-50.39	20230526	7170	7.11	20231023	15480	-50.39	20230526	7170	7.11	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
29	20231026	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-130	5	-1.64	156227820	20546	38.09	7890	7890	7470	10290	5550	7920	7603.81	0.85	0	-7295	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1251	5.23	1.19	12	0.13	1489.00	6562.00	15480	20230526	-49.68	7170	20231023	8.65	15480	-49.68	20230526	7170	8.65	20231023	15480	-49.68	20230526	7170	8.65	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
30	20231026	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-280	5	-3.54	135664300	17873	33.13	7890	7890	7470	10290	5550	7920	7590.46	0.85	0	-5716	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1227	5.13	1.16	12	0.11	1489.00	6562.00	15480	20230526	-50.65	7170	20231023	6.56	15480	-50.65	20230526	7170	6.56	20231023	15480	-50.65	20230526	7170	6.56	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
31	20231026	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-270	5	-3.41	84900420	11133	20.64	7890	7890	7580	10290	5550	7920	7626.01	0.85	0	-3625	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1229	5.14	1.17	12	0.07	1489.00	6562.00	15480	20230526	-50.58	7170	20231023	6.69	15480	-50.58	20230526	7170	6.69	20231023	15480	-50.58	20230526	7170	6.69	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
32	20231026	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-270	5	-3.41	46202040	6044	11.20	7890	7890	7580	10290	5550	7920	7644.28	0.85	0	-3053	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1229	5.14	1.17	12	0.04	1489.00	6562.00	15480	20230526	-50.58	7170	20231023	6.69	15480	-50.58	20230526	7170	6.69	20231023	15480	-50.58	20230526	7170	6.69	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
33	20231026	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-210	5	-2.65	4913320	637	1.18	7890	7890	7660	10290	5550	7920	7713.22	0.85	0	-322	8280	8100	7810	7630	7340	8190	7720	80	2370	500	5540	10	1	16060028	1238	5.18	1.17	12	0.00	1489.00	6562.00	15480	20230526	-50.19	7170	20231023	7.53	15480	-50.19	20230526	7170	7.53	20231023	15480	-50.19	20230526	7170	7.53	20231023	2.14	N	105330	500	80 억		137086	N	N	0	N	00	N
34	20231025	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7920	270	2	3.53	421877210	53929	84.27	7650	7990	7520	9940	5360	7650	7822.82	0.89	0	-5424	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1272	5.32	1.21	12	0.34	1489.00	6562.00	15480	20230526	-48.84	7170	20231023	10.46	15480	-48.84	20230526	7170	10.46	20231023	15480	-48.84	20230526	7170	10.46	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
35	20231025	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	240	2	3.14	417753870	53406	83.45	7650	7990	7520	9940	5360	7650	7822.23	0.89	0	-5386	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1267	5.30	1.20	12	0.33	1489.00	6562.00	15480	20230526	-49.03	7170	20231023	10.04	15480	-49.03	20230526	7170	10.04	20231023	15480	-49.03	20230526	7170	10.04	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
36	20231025	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	310	2	4.05	368598830	47211	73.77	7650	7960	7520	9940	5360	7650	7807.48	0.89	0	-2123	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1278	5.35	1.21	12	0.29	1489.00	6562.00	15480	20230526	-48.58	7170	20231023	11.02	15480	-48.58	20230526	7170	11.02	20231023	15480	-48.58	20230526	7170	11.02	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
37	20231025	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	210	2	2.75	239047830	30802	48.13	7650	7900	7520	9940	5360	7650	7760.79	0.89	0	6495	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1262	5.28	1.20	12	0.19	1489.00	6562.00	15480	20230526	-49.22	7170	20231023	9.62	15480	-49.22	20230526	7170	9.62	20231023	15480	-49.22	20230526	7170	9.62	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
38	20231025	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	210	2	2.75	181783250	23520	36.75	7650	7860	7520	9940	5360	7650	7728.88	0.89	0	9266	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1262	5.28	1.20	12	0.15	1489.00	6562.00	15480	20230526	-49.22	7170	20231023	9.62	15480	-49.22	20230526	7170	9.62	20231023	15480	-49.22	20230526	7170	9.62	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
39	20231025	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	90	2	1.18	95765860	12486	19.51	7650	7780	7520	9940	5360	7650	7669.86	0.89	0	6946	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1243	5.20	1.18	12	0.08	1489.00	6562.00	15480	20230526	-50.00	7170	20231023	7.95	15480	-50.00	20230526	7170	7.95	20231023	15480	-50.00	20230526	7170	7.95	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
40	20231025	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	0	3	0.00	43797630	5768	9.01	7650	7700	7520	9940	5360	7650	7593.21	0.89	0	2798	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1229	5.14	1.17	12	0.04	1489.00	6562.00	15480	20230526	-50.58	7170	20231023	6.69	15480	-50.58	20230526	7170	6.69	20231023	15480	-50.58	20230526	7170	6.69	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
41	20231025	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-20	5	-0.26	1278610	169	0.26	7650	7650	7520	9940	5360	7650	7565.74	0.89	0	-1	8143	7896	7563	7316	6983	8020	7440	80	2290	500	5350	10	1	16060028	1225	5.12	1.16	12	0.00	1489.00	6562.00	15480	20230526	-50.71	7170	20231023	6.42	15480	-50.71	20230526	7170	6.42	20231023	15480	-50.71	20230526	7170	6.42	20231023	2.20	N	105330	500	80 억		142510	N	N	0	N	00	N
42	20231024	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	210	2	2.82	452151470	60046	142.64	7430	7810	7230	9670	5210	7440	7530.07	0.87	0	1981	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1229	5.14	1.17	12	0.37	1489.00	6562.00	15480	20230526	-50.58	7170	20231023	6.69	15480	-50.58	20230526	7170	6.69	20231023	15480	-50.58	20230526	7170	6.69	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
43	20231024	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	190	2	2.55	446684600	59331	140.95	7430	7810	7230	9670	5210	7440	7528.69	0.87	0	1796	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1225	5.12	1.16	12	0.37	1489.00	6562.00	15480	20230526	-50.71	7170	20231023	6.42	15480	-50.71	20230526	7170	6.42	20231023	15480	-50.71	20230526	7170	6.42	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
44	20231024	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	220	2	2.96	385671410	51389	122.08	7430	7810	7230	9670	5210	7440	7504.94	0.87	0	-2458	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1230	5.14	1.17	12	0.32	1489.00	6562.00	15480	20230526	-50.52	7170	20231023	6.83	15480	-50.52	20230526	7170	6.83	20231023	15480	-50.52	20230526	7170	6.83	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
45	20231024	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	160	2	2.15	357452250	47696	113.31	7430	7810	7230	9670	5210	7440	7494.39	0.87	0	-1724	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1221	5.10	1.16	12	0.30	1489.00	6562.00	15480	20230526	-50.90	7170	20231023	6.00	15480	-50.90	20230526	7170	6.00	20231023	15480	-50.90	20230526	7170	6.00	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
46	20231024	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	160	2	2.15	343324050	45841	108.90	7430	7810	7230	9670	5210	7440	7489.45	0.87	0	-2200	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1221	5.10	1.16	12	0.29	1489.00	6562.00	15480	20230526	-50.90	7170	20231023	6.00	15480	-50.90	20230526	7170	6.00	20231023	15480	-50.90	20230526	7170	6.00	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
47	20231024	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-120	5	-1.61	152585680	20772	49.35	7430	7660	7230	9670	5210	7440	7345.74	0.87	0	-1289	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1176	4.92	1.12	12	0.13	1489.00	6562.00	15480	20230526	-52.71	7170	20231023	2.09	15480	-52.71	20230526	7170	2.09	20231023	15480	-52.71	20230526	7170	2.09	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
48	20231024	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	-90	5	-1.21	77310280	10425	24.77	7430	7660	7300	9670	5210	7440	7415.85	0.87	0	-1473	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1180	4.94	1.12	12	0.06	1489.00	6562.00	15480	20230526	-52.52	7170	20231023	2.51	15480	-52.52	20230526	7170	2.51	20231023	15480	-52.52	20230526	7170	2.51	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
49	20231024	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	160	2	2.15	27498800	3661	8.70	7430	7660	7430	9670	5210	7440	7511.28	0.87	0	1207	7900	7670	7420	7190	6940	7785	7305	80	2230	500	5200	10	1	16060028	1221	5.10	1.16	12	0.02	1489.00	6562.00	15480	20230526	-50.90	7170	20231023	6.00	15480	-50.90	20230526	7170	6.00	20231023	15480	-50.90	20230526	7170	6.00	20231023	2.28	N	105330	500	80 억		140503	N	N	0	N	00	N
50	20231023	160703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7440	-50	5	-0.67	314434270	42087	76.52	7170	7650	7170	9730	5250	7490	7471.05	0.85	0	5907	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1195	5.00	1.13	12	0.26	1489.00	6562.00	15480	20230526	-51.94	7170	20231023	3.77	15480	-51.94	20230526	7170	3.77	20231023	15480	-51.94	20230526	7170	3.77	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
51	20231023	150708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7530	40	2	0.53	296908630	39733	72.24	7170	7650	7170	9730	5250	7490	7472.60	0.85	0	5533	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1209	5.06	1.15	12	0.25	1489.00	6562.00	15480	20230526	-51.36	7170	20231023	5.02	15480	-51.36	20230526	7170	5.02	20231023	15480	-51.36	20230526	7170	5.02	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
52	20231023	140706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7540	50	2	0.67	258959770	34672	63.04	7170	7650	7170	9730	5250	7490	7468.84	0.85	0	4807	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1211	5.06	1.15	12	0.22	1489.00	6562.00	15480	20230526	-51.29	7170	20231023	5.16	15480	-51.29	20230526	7170	5.16	20231023	15480	-51.29	20230526	7170	5.16	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
53	20231023	130712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7590	100	2	1.34	214419950	28770	52.31	7170	7650	7170	9730	5250	7490	7452.90	0.85	0	7791	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1219	5.10	1.16	12	0.18	1489.00	6562.00	15480	20230526	-50.97	7170	20231023	5.86	15480	-50.97	20230526	7170	5.86	20231023	15480	-50.97	20230526	7170	5.86	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
54	20231023	120703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7550	60	2	0.80	187679840	25236	45.88	7170	7650	7170	9730	5250	7490	7436.99	0.85	0	9075	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1213	5.07	1.15	12	0.16	1489.00	6562.00	15480	20230526	-51.23	7170	20231023	5.30	15480	-51.23	20230526	7170	5.30	20231023	15480	-51.23	20230526	7170	5.30	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
55	20231023	110702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7620	130	2	1.74	153845290	20771	37.77	7170	7650	7170	9730	5250	7490	7406.73	0.85	0	9409	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1224	5.12	1.16	12	0.13	1489.00	6562.00	15480	20230526	-50.78	7170	20231023	6.28	15480	-50.78	20230526	7170	6.28	20231023	15480	-50.78	20230526	7170	6.28	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
56	20231023	100656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7530	40	2	0.53	117694670	16006	29.10	7170	7650	7170	9730	5250	7490	7353.16	0.85	0	6008	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1209	5.06	1.15	12	0.10	1489.00	6562.00	15480	20230526	-51.36	7170	20231023	5.02	15480	-51.36	20230526	7170	5.02	20231023	15480	-51.36	20230526	7170	5.02	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
57	20231023	090711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7400	-90	5	-1.20	58770820	8124	14.77	7170	7650	7170	9730	5250	7490	7234.22	0.85	0	3383	7996	7742	7546	7292	7096	7645	7195	80	2240	500	5240	10	1	16060028	1188	4.97	1.13	12	0.05	1489.00	6562.00	15480	20230526	-52.20	7170	20231023	3.21	15480	-52.20	20230526	7170	3.21	20231023	15480	-52.20	20230526	7170	3.21	20231023	2.25	N	105330	500	80 억		135948	N	N	0	N	00	N
58	20231020	160701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7490	-220	5	-2.85	389348270	52185	87.98	7800	7800	7350	10020	5400	7710	7460.92	0.81	0	5206	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1203	5.03	1.14	12	0.32	1489.00	6562.00	15480	20230526	-51.61	7350	20231020	1.90	15480	-51.61	20230526	7350	1.90	20231020	15480	-51.61	20230526	7350	1.90	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
59	20231020	150701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7480	-230	5	-2.98	380792990	51040	86.05	7800	7800	7350	10020	5400	7710	7460.68	0.81	0	5650	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1201	5.02	1.14	12	0.32	1489.00	6562.00	15480	20230526	-51.68	7350	20231020	1.77	15480	-51.68	20230526	7350	1.77	20231020	15480	-51.68	20230526	7350	1.77	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
60	20231020	140705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7580	-130	5	-1.69	267128690	35784	60.33	7800	7800	7350	10020	5400	7710	7465.03	0.81	0	2308	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1217	5.09	1.16	12	0.22	1489.00	6562.00	15480	20230526	-51.03	7350	20231020	3.13	15480	-51.03	20230526	7350	3.13	20231020	15480	-51.03	20230526	7350	3.13	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
61	20231020	130646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7470	-240	5	-3.11	224543000	30115	50.77	7800	7800	7350	10020	5400	7710	7456.18	0.81	0	-1463	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1200	5.02	1.14	12	0.19	1489.00	6562.00	15480	20230526	-51.74	7350	20231020	1.63	15480	-51.74	20230526	7350	1.63	20231020	15480	-51.74	20230526	7350	1.63	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
62	20231020	120658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7400	-310	5	-4.02	191638490	25675	43.29	7800	7800	7350	10020	5400	7710	7464.01	0.81	0	-4984	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1188	4.97	1.13	12	0.16	1489.00	6562.00	15480	20230526	-52.20	7350	20231020	0.68	15480	-52.20	20230526	7350	0.68	20231020	15480	-52.20	20230526	7350	0.68	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
63	20231020	110705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7490	-220	5	-2.85	112066450	14929	25.17	7800	7800	7400	10020	5400	7710	7506.63	0.81	0	-5413	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1203	5.03	1.14	12	0.09	1489.00	6562.00	15480	20230526	-51.61	7400	20231020	1.22	15480	-51.61	20230526	7400	1.22	20231020	15480	-51.61	20230526	7400	1.22	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
64	20231020	100656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7470	-240	5	-3.11	82229540	10910	18.39	7800	7800	7470	10020	5400	7710	7537.08	0.81	0	-6875	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1200	5.02	1.14	12	0.07	1489.00	6562.00	15480	20230526	-51.74	7470	20231020	0.00	15480	-51.74	20230526	7470	0.00	20231020	15480	-51.74	20230526	7470	0.00	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
65	20231020	090659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7640	-70	5	-0.91	5818180	763	1.29	7800	7800	7560	10020	5400	7710	7625.40	0.81	0	379	8096	7902	7756	7562	7416	7830	7490	80	2310	500	5390	10	1	16060028	1227	5.13	1.16	12	0.00	1489.00	6562.00	15480	20230526	-50.65	7560	20231020	1.06	15480	-50.65	20230526	7560	1.06	20231020	15480	-50.65	20230526	7560	1.06	20231020	2.26	N	105330	500	80 억		130748	N	N	0	N	00	N
66	20231019	160653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7710	-200	5	-2.53	457547630	59178	146.00	7800	7950	7610	10280	5540	7910	7731.72	0.88	0	-9955	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1238	5.18	1.17	12	0.37	1489.00	6562.00	15480	20230526	-50.19	7610	20231019	1.31	15480	-50.19	20230526	7610	1.31	20231019	15480	-50.19	20230526	7610	1.31	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
67	20231019	150650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7790	-120	5	-1.52	422403030	54624	134.76	7800	7950	7610	10280	5540	7910	7732.92	0.88	0	-10594	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1251	5.23	1.19	12	0.34	1489.00	6562.00	15480	20230526	-49.68	7610	20231019	2.37	15480	-49.68	20230526	7610	2.37	20231019	15480	-49.68	20230526	7610	2.37	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
68	20231019	140658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7740	-170	5	-2.15	407199580	52669	129.94	7800	7950	7610	10280	5540	7910	7731.30	0.88	0	-10329	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1243	5.20	1.18	12	0.33	1489.00	6562.00	15480	20230526	-50.00	7610	20231019	1.71	15480	-50.00	20230526	7610	1.71	20231019	15480	-50.00	20230526	7610	1.71	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
69	20231019	130650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7790	-120	5	-1.52	399435410	51666	127.46	7800	7950	7610	10280	5540	7910	7731.11	0.88	0	-10485	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1251	5.23	1.19	12	0.32	1489.00	6562.00	15480	20230526	-49.68	7610	20231019	2.37	15480	-49.68	20230526	7610	2.37	20231019	15480	-49.68	20230526	7610	2.37	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
70	20231019	120656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7700	-210	5	-2.65	284726530	36718	90.59	7800	7950	7650	10280	5540	7910	7754.41	0.88	0	-10762	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1237	5.17	1.17	12	0.23	1489.00	6562.00	15480	20230526	-50.26	7650	20231019	0.65	15480	-50.26	20230526	7650	0.65	20231019	15480	-50.26	20230526	7650	0.65	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
71	20231019	110654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7780	-130	5	-1.64	190726720	24572	60.62	7800	7950	7650	10280	5540	7910	7761.95	0.88	0	-7899	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1249	5.22	1.19	12	0.15	1489.00	6562.00	15480	20230526	-49.74	7650	20231019	1.70	15480	-49.74	20230526	7650	1.70	20231019	15480	-49.74	20230526	7650	1.70	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
72	20231019	100648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7770	-140	5	-1.77	143928500	18583	45.85	7800	7900	7650	10280	5540	7910	7745.17	0.88	0	-5141	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1248	5.22	1.18	12	0.12	1489.00	6562.00	15480	20230526	-49.81	7650	20231019	1.57	15480	-49.81	20230526	7650	1.57	20231019	15480	-49.81	20230526	7650	1.57	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
73	20231019	090656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7740	-170	5	-2.15	34181140	4418	10.90	7800	7870	7650	10280	5540	7910	7736.79	0.88	0	-3614	8363	8136	7973	7746	7583	8250	7860	80	2370	500	5530	10	1	16060028	1243	5.20	1.18	12	0.03	1489.00	6562.00	15480	20230526	-50.00	7650	20231019	1.18	15480	-50.00	20230526	7650	1.18	20231019	15480	-50.00	20230526	7650	1.18	20231019	2.29	N	105330	500	80 억		141309	N	N	0	N	00	N
74	20231018	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7910	-200	5	-2.47	322171240	40364	101.98	7810	8200	7810	10540	5680	8110	7981.67	0.89	0	-1904	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1270	5.31	1.21	12	0.25	1489.00	6562.00	15480	20230526	-48.90	7730	20221223	2.33	15480	-48.90	20230526	7810	1.28	20231018	15480	-48.90	20230526	7730	2.33	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
75	20231018	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7910	-200	5	-2.47	309356710	38747	97.90	7810	8200	7810	10540	5680	8110	7984.02	0.89	0	-2235	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1270	5.31	1.21	12	0.24	1489.00	6562.00	15480	20230526	-48.90	7730	20221223	2.33	15480	-48.90	20230526	7810	1.28	20231018	15480	-48.90	20230526	7730	2.33	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
76	20231018	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7910	-200	5	-2.47	242981370	30296	76.55	7810	8200	7810	10540	5680	8110	8020.25	0.89	0	-4626	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1270	5.31	1.21	12	0.19	1489.00	6562.00	15480	20230526	-48.90	7730	20221223	2.33	15480	-48.90	20230526	7810	1.28	20231018	15480	-48.90	20230526	7730	2.33	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
77	20231018	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-150	5	-1.85	199197400	24776	62.60	7810	8200	7810	10540	5680	8110	8039.93	0.89	0	-4054	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1278	5.35	1.21	12	0.15	1489.00	6562.00	15480	20230526	-48.58	7730	20221223	2.98	15480	-48.58	20230526	7810	1.92	20231018	15480	-48.58	20230526	7730	2.98	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
78	20231018	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	-10	5	-0.12	139308490	17258	43.60	7810	8200	7810	10540	5680	8110	8072.11	0.89	0	-3514	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1301	5.44	1.23	12	0.11	1489.00	6562.00	15480	20230526	-47.67	7730	20221223	4.79	15480	-47.67	20230526	7810	3.71	20231018	15480	-47.67	20230526	7730	4.79	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
79	20231018	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	50	2	0.62	121561640	15070	38.08	7810	8200	7810	10540	5680	8110	8066.47	0.89	0	-1629	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1310	5.48	1.24	12	0.09	1489.00	6562.00	15480	20230526	-47.29	7730	20221223	5.56	15480	-47.29	20230526	7810	4.48	20231018	15480	-47.29	20230526	7730	5.56	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
80	20231018	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-60	5	-0.74	81597160	10144	25.63	7810	8200	7810	10540	5680	8110	8043.88	0.89	0	-817	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1293	5.41	1.23	12	0.06	1489.00	6562.00	15480	20230526	-48.00	7730	20221223	4.14	15480	-48.00	20230526	7810	3.07	20231018	15480	-48.00	20230526	7730	4.14	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
81	20231018	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-90	5	-1.11	13917230	1771	4.47	7810	8020	7810	10540	5680	8110	7858.40	0.89	0	392	8290	8200	8090	8000	7890	8245	8045	80	2430	500	5670	10	1	16060028	1288	5.39	1.22	12	0.01	1489.00	6562.00	15480	20230526	-48.19	7730	20221223	3.75	15480	-48.19	20230526	7810	2.69	20231018	15480	-48.19	20230526	7730	3.75	20221223	2.35	N	105330	500	80 억		143347	N	N	0	N	00	N
82	20231017	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	160	2	2.01	318407730	39412	48.60	7990	8180	7980	10330	5570	7950	8078.95	0.79	0	15877	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1302	5.45	1.24	12	0.25	1489.00	6562.00	15480	20230526	-47.61	7730	20221223	4.92	15480	-47.61	20230526	7860	3.18	20231016	15480	-47.61	20230526	7730	4.92	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
83	20231017	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	190	2	2.39	293073690	36286	44.74	7990	8180	7980	10330	5570	7950	8076.77	0.79	0	15141	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1307	5.47	1.24	12	0.23	1489.00	6562.00	15480	20230526	-47.42	7730	20221223	5.30	15480	-47.42	20230526	7860	3.56	20231016	15480	-47.42	20230526	7730	5.30	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
84	20231017	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	170	2	2.14	265857520	32933	40.61	7990	8180	7980	10330	5570	7950	8072.68	0.79	0	14226	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1304	5.45	1.24	12	0.21	1489.00	6562.00	15480	20230526	-47.55	7730	20221223	5.05	15480	-47.55	20230526	7860	3.31	20231016	15480	-47.55	20230526	7730	5.05	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
85	20231017	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	140	2	1.76	228361970	28301	34.90	7990	8180	7980	10330	5570	7950	8069.04	0.79	0	14780	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1299	5.43	1.23	12	0.18	1489.00	6562.00	15480	20230526	-47.74	7730	20221223	4.66	15480	-47.74	20230526	7860	2.93	20231016	15480	-47.74	20230526	7730	4.66	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
86	20231017	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	100	2	1.26	220323930	27306	33.67	7990	8180	7980	10330	5570	7950	8068.70	0.79	0	15028	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1293	5.41	1.23	12	0.17	1489.00	6562.00	15480	20230526	-48.00	7730	20221223	4.14	15480	-48.00	20230526	7860	2.42	20231016	15480	-48.00	20230526	7730	4.14	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
87	20231017	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	130	2	1.64	213117840	26413	32.57	7990	8180	7980	10330	5570	7950	8068.67	0.79	0	14925	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1298	5.43	1.23	12	0.16	1489.00	6562.00	15480	20230526	-47.80	7730	20221223	4.53	15480	-47.80	20230526	7860	2.80	20231016	15480	-47.80	20230526	7730	4.53	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
88	20231017	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	110	2	1.38	180908180	22412	27.64	7990	8180	7980	10330	5570	7950	8071.93	0.79	0	11235	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1294	5.41	1.23	12	0.14	1489.00	6562.00	15480	20230526	-47.93	7730	20221223	4.27	15480	-47.93	20230526	7860	2.54	20231016	15480	-47.93	20230526	7730	4.27	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
89	20231017	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	80	2	1.01	18889050	2362	2.91	7990	8050	7990	10330	5570	7950	7997.06	0.79	0	1387	8503	8226	8043	7766	7583	8135	7675	80	2380	500	5560	10	1	16060028	1290	5.39	1.22	12	0.01	1489.00	6562.00	15480	20230526	-48.13	7730	20221223	3.88	15480	-48.13	20230526	7860	2.16	20231016	15480	-48.13	20230526	7730	3.88	20221223	2.32	N	105330	500	80 억		127353	N	N	0	N	00	N
90	20231016	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-370	5	-4.45	643630850	80957	97.70	8320	8320	7860	10810	5830	8320	7950.28	0.70	0	15149	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1277	5.34	1.21	12	0.50	1489.00	6562.00	15480	20230526	-48.64	7730	20221223	2.85	15480	-48.64	20230526	7860	1.15	20231016	15480	-48.64	20230526	7730	2.85	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
91	20231016	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-360	5	-4.33	619839520	77965	94.09	8320	8320	7860	10810	5830	8320	7950.23	0.70	0	14623	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1278	5.35	1.21	12	0.49	1489.00	6562.00	15480	20230526	-48.58	7730	20221223	2.98	15480	-48.58	20230526	7860	1.27	20231016	15480	-48.58	20230526	7730	2.98	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
92	20231016	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	-380	5	-4.57	580775960	73040	88.14	8320	8320	7860	10810	5830	8320	7951.48	0.70	0	14991	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1275	5.33	1.21	12	0.45	1489.00	6562.00	15480	20230526	-48.71	7730	20221223	2.72	15480	-48.71	20230526	7860	1.02	20231016	15480	-48.71	20230526	7730	2.72	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
93	20231016	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-460	5	-5.53	458593280	57570	69.48	8320	8320	7860	10810	5830	8320	7965.84	0.70	0	5671	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1262	5.28	1.20	12	0.36	1489.00	6562.00	15480	20230526	-49.22	7730	20221223	1.68	15480	-49.22	20230526	7860	0.00	20231016	15480	-49.22	20230526	7730	1.68	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
94	20231016	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-370	5	-4.45	330987010	41405	49.97	8320	8320	7910	10810	5830	8320	7993.89	0.70	0	1816	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1277	5.34	1.21	12	0.26	1489.00	6562.00	15480	20230526	-48.64	7730	20221223	2.85	15480	-48.64	20230526	7910	0.51	20231016	15480	-48.64	20230526	7730	2.85	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
95	20231016	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-320	5	-3.85	263324230	32884	39.68	8320	8320	7910	10810	5830	8320	8007.67	0.70	0	85	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1285	5.37	1.22	12	0.20	1489.00	6562.00	15480	20230526	-48.32	7730	20221223	3.49	15480	-48.32	20230526	7910	1.14	20231016	15480	-48.32	20230526	7730	3.49	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
96	20231016	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-240	5	-2.88	113532650	14061	16.97	8320	8320	7970	10810	5830	8320	8074.29	0.70	0	-4871	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1298	5.43	1.23	12	0.09	1489.00	6562.00	15480	20230526	-47.80	7730	20221223	4.53	15480	-47.80	20230526	7970	1.38	20231016	15480	-47.80	20230526	7730	4.53	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
97	20231016	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	-80	5	-0.96	2428640	294	0.35	8320	8320	8170	10810	5830	8320	8260.68	0.70	0	-175	8926	8622	8386	8082	7846	8505	7965	80	2490	500	5820	10	1	16060028	1323	5.53	1.26	12	0.00	1489.00	6562.00	15480	20230526	-46.77	7730	20221223	6.60	15480	-46.77	20230526	8100	1.73	20230102	15480	-46.77	20230526	7730	6.60	20221223	2.33	N	105330	500	80 억		112204	N	N	0	N	00	N
98	20231012	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	190	2	2.24	1204123780	138133	190.23	8480	8980	8480	11020	5940	8480	8717.25	0.82	0	7648	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1392	5.82	1.32	12	0.86	1489.00	6562.00	15480	20230526	-43.99	7730	20221223	12.16	15480	-43.99	20230526	8100	7.04	20230102	15480	-43.99	20230526	7730	12.16	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
99	20231012	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	190	2	2.24	1119873820	128376	176.79	8480	8980	8480	11020	5940	8480	8723.39	0.82	0	5415	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1392	5.82	1.32	12	0.80	1489.00	6562.00	15480	20230526	-43.99	7730	20221223	12.16	15480	-43.99	20230526	8100	7.04	20230102	15480	-43.99	20230526	7730	12.16	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
100	20231012	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	160	2	1.89	297161380	34578	47.62	8480	8750	8480	11020	5940	8480	8593.94	0.82	0	9071	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1388	5.80	1.32	12	0.22	1489.00	6562.00	15480	20230526	-44.19	7730	20221223	11.77	15480	-44.19	20230526	8100	6.67	20230102	15480	-44.19	20230526	7730	11.77	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
101	20231012	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	140	2	1.65	208129540	24271	33.42	8480	8750	8480	11020	5940	8480	8575.24	0.82	0	7169	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1384	5.79	1.31	12	0.15	1489.00	6562.00	15480	20230526	-44.32	7730	20221223	11.51	15480	-44.32	20230526	8100	6.42	20230102	15480	-44.32	20230526	7730	11.51	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
102	20231012	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	150	2	1.77	198388930	23139	31.87	8480	8750	8480	11020	5940	8480	8573.79	0.82	0	6858	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1386	5.80	1.32	12	0.14	1489.00	6562.00	15480	20230526	-44.25	7730	20221223	11.64	15480	-44.25	20230526	8100	6.54	20230102	15480	-44.25	20230526	7730	11.64	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
103	20231012	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	150	2	1.77	167596250	19565	26.94	8480	8750	8480	11020	5940	8480	8566.13	0.82	0	5412	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1386	5.80	1.32	12	0.12	1489.00	6562.00	15480	20230526	-44.25	7730	20221223	11.64	15480	-44.25	20230526	8100	6.54	20230102	15480	-44.25	20230526	7730	11.64	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
104	20231012	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	90	2	1.06	101095720	11790	16.24	8480	8750	8480	11020	5940	8480	8574.70	0.82	0	2500	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1376	5.76	1.31	12	0.07	1489.00	6562.00	15480	20230526	-44.64	7730	20221223	10.87	15480	-44.64	20230526	8100	5.80	20230102	15480	-44.64	20230526	7730	10.87	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
105	20231012	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	90	2	1.06	3777980	443	0.61	8480	8570	8480	11020	5940	8480	8528.17	0.82	0	5	8760	8620	8490	8350	8220	8690	8420	80	2540	500	5930	10	1	16060028	1376	5.76	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.64	7730	20221223	10.87	15480	-44.64	20230526	8100	5.80	20230102	15480	-44.64	20230526	7730	10.87	20221223	2.26	N	105330	500	80 억		131212	N	N	0	N	00	N
106	20231011	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8480	120	2	1.44	611549870	72575	104.56	8370	8630	8360	10860	5860	8360	8426.45	0.62	0	30618	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1362	5.70	1.29	12	0.45	1489.00	6562.00	15480	20230526	-45.22	7730	20221223	9.70	15480	-45.22	20230526	8100	4.69	20230102	15480	-45.22	20230526	7730	9.70	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
107	20231011	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	100	2	1.20	583076450	69197	99.69	8370	8630	8360	10860	5860	8360	8426.33	0.62	0	31962	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1359	5.68	1.29	12	0.43	1489.00	6562.00	15480	20230526	-45.35	7730	20221223	9.44	15480	-45.35	20230526	8100	4.44	20230102	15480	-45.35	20230526	7730	9.44	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
108	20231011	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	10	2	0.12	572739610	67967	97.92	8370	8630	8370	10860	5860	8360	8426.73	0.62	0	32245	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1344	5.62	1.28	12	0.42	1489.00	6562.00	15480	20230526	-45.93	7730	20221223	8.28	15480	-45.93	20230526	8100	3.33	20230102	15480	-45.93	20230526	7730	8.28	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
109	20231011	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	40	2	0.48	398968810	47301	68.15	8370	8630	8370	10860	5860	8360	8434.68	0.62	0	20479	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1349	5.64	1.28	12	0.29	1489.00	6562.00	15480	20230526	-45.74	7730	20221223	8.67	15480	-45.74	20230526	8100	3.70	20230102	15480	-45.74	20230526	7730	8.67	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
110	20231011	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	80	2	0.96	341061630	40427	58.24	8370	8630	8370	10860	5860	8360	8436.48	0.62	0	17157	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1355	5.67	1.29	12	0.25	1489.00	6562.00	15480	20230526	-45.48	7730	20221223	9.18	15480	-45.48	20230526	8100	4.20	20230102	15480	-45.48	20230526	7730	9.18	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
111	20231011	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	60	2	0.72	301273210	35700	51.43	8370	8630	8370	10860	5860	8360	8439.03	0.62	0	16073	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1352	5.65	1.28	12	0.22	1489.00	6562.00	15480	20230526	-45.61	7730	20221223	8.93	15480	-45.61	20230526	8100	3.95	20230102	15480	-45.61	20230526	7730	8.93	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
112	20231011	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	10	2	0.12	220385400	26119	37.63	8370	8630	8370	10860	5860	8360	8437.74	0.62	0	11490	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1344	5.62	1.28	12	0.16	1489.00	6562.00	15480	20230526	-45.93	7730	20221223	8.28	15480	-45.93	20230526	8100	3.33	20230102	15480	-45.93	20230526	7730	8.28	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
113	20231011	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	80	2	0.96	15734200	1856	2.67	8370	8630	8370	10860	5860	8360	8477.48	0.62	0	220	8940	8650	8450	8160	7960	8550	8060	80	2500	500	5850	10	1	16060028	1355	5.67	1.29	12	0.01	1489.00	6562.00	15480	20230526	-45.48	7730	20221223	9.18	15480	-45.48	20230526	8100	4.20	20230102	15480	-45.48	20230526	7730	9.18	20221223	2.28	N	105330	500	80 억		99288	N	N	0	N	00	N
114	20231010	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-190	5	-2.22	585527960	69411	213.99	8470	8740	8250	11110	5990	8550	8435.80	0.62	0	-691	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1343	5.61	1.27	12	0.43	1489.00	6562.00	15480	20230526	-45.99	7730	20221223	8.15	15480	-45.99	20230526	8100	3.21	20230102	15480	-45.99	20230526	7730	8.15	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
115	20231010	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-250	5	-2.92	541305590	64074	197.53	8470	8740	8250	11110	5990	8550	8448.13	0.62	0	-1006	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1333	5.57	1.26	12	0.40	1489.00	6562.00	15480	20230526	-46.38	7730	20221223	7.37	15480	-46.38	20230526	8100	2.47	20230102	15480	-46.38	20230526	7730	7.37	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
116	20231010	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	-160	5	-1.87	381494920	44807	138.14	8470	8740	8320	11110	5990	8550	8514.18	0.62	0	3149	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1347	5.63	1.28	12	0.28	1489.00	6562.00	15480	20230526	-45.80	7730	20221223	8.54	15480	-45.80	20230526	8100	3.58	20230102	15480	-45.80	20230526	7730	8.54	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
117	20231010	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	-130	5	-1.52	284999290	33292	102.64	8470	8740	8390	11110	5990	8550	8560.59	0.62	0	3951	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1352	5.65	1.28	12	0.21	1489.00	6562.00	15480	20230526	-45.61	7730	20221223	8.93	15480	-45.61	20230526	8100	3.95	20230102	15480	-45.61	20230526	7730	8.93	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
118	20231010	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	10	2	0.12	183015400	21247	65.50	8470	8740	8410	11110	5990	8550	8613.71	0.62	0	2557	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1375	5.75	1.30	12	0.13	1489.00	6562.00	15480	20230526	-44.70	7730	20221223	10.74	15480	-44.70	20230526	8100	5.68	20230102	15480	-44.70	20230526	7730	10.74	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
119	20231010	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	120	2	1.40	147949560	17176	52.95	8470	8740	8410	11110	5990	8550	8613.74	0.62	0	3044	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1392	5.82	1.32	12	0.11	1489.00	6562.00	15480	20230526	-43.99	7730	20221223	12.16	15480	-43.99	20230526	8100	7.04	20230102	15480	-43.99	20230526	7730	12.16	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
120	20231010	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8670	120	2	1.40	119751170	13932	42.95	8470	8740	8410	11110	5990	8550	8595.40	0.62	0	2370	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1392	5.82	1.32	12	0.09	1489.00	6562.00	15480	20230526	-43.99	7730	20221223	12.16	15480	-43.99	20230526	8100	7.04	20230102	15480	-43.99	20230526	7730	12.16	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
121	20231010	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	-40	5	-0.47	21512710	2533	7.81	8470	8590	8410	11110	5990	8550	8492.98	0.62	0	-1921	8803	8676	8503	8376	8203	8740	8440	80	2560	500	5980	10	1	16060028	1367	5.72	1.30	12	0.02	1489.00	6562.00	15480	20230526	-45.03	7730	20221223	10.09	15480	-45.03	20230526	8100	5.06	20230102	15480	-45.03	20230526	7730	10.09	20221223	2.33	N	105330	500	80 억		99957	N	N	0	N	00	N
122	20231006	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8550	210	2	2.52	274960470	32197	43.01	8330	8630	8330	10840	5840	8340	8539.94	0.56	0	10257	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1373	5.74	1.30	12	0.20	1489.00	6562.00	15480	20230526	-44.77	7730	20221223	10.61	15480	-44.77	20230526	8100	5.56	20230102	15480	-44.77	20230526	7730	10.61	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
123	20231006	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	160	2	1.92	252169850	29526	39.44	8330	8630	8330	10840	5840	8340	8540.60	0.56	0	10185	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1365	5.71	1.30	12	0.18	1489.00	6562.00	15480	20230526	-45.09	7730	20221223	9.96	15480	-45.09	20230526	8100	4.94	20230102	15480	-45.09	20230526	7730	9.96	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
124	20231006	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	220	2	2.64	225633580	26419	35.29	8330	8630	8330	10840	5840	8340	8540.58	0.56	0	10061	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1375	5.75	1.30	12	0.16	1489.00	6562.00	15480	20230526	-44.70	7730	20221223	10.74	15480	-44.70	20230526	8100	5.68	20230102	15480	-44.70	20230526	7730	10.74	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
125	20231006	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	220	2	2.64	225153110	26363	35.21	8330	8630	8330	10840	5840	8340	8540.50	0.56	0	10076	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1375	5.75	1.30	12	0.16	1489.00	6562.00	15480	20230526	-44.70	7730	20221223	10.74	15480	-44.70	20230526	8100	5.68	20230102	15480	-44.70	20230526	7730	10.74	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
126	20231006	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8550	210	2	2.52	215688460	25257	33.74	8330	8630	8330	10840	5840	8340	8539.75	0.56	0	9716	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1373	5.74	1.30	12	0.16	1489.00	6562.00	15480	20230526	-44.77	7730	20221223	10.61	15480	-44.77	20230526	8100	5.56	20230102	15480	-44.77	20230526	7730	10.61	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
127	20231006	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	240	2	2.88	176300330	20661	27.60	8330	8630	8330	10840	5840	8340	8533.00	0.56	0	9122	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1378	5.76	1.31	12	0.13	1489.00	6562.00	15480	20230526	-44.57	7730	20221223	11.00	15480	-44.57	20230526	8100	5.93	20230102	15480	-44.57	20230526	7730	11.00	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
128	20231006	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	230	2	2.76	162770450	19085	25.49	8330	8630	8330	10840	5840	8340	8528.71	0.56	0	7955	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1376	5.76	1.31	12	0.12	1489.00	6562.00	15480	20230526	-44.64	7730	20221223	10.87	15480	-44.64	20230526	8100	5.80	20230102	15480	-44.64	20230526	7730	10.87	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N
129	20231006	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	170	2	2.04	27524590	3267	4.36	8330	8510	8330	10840	5840	8340	8425.04	0.56	0	2179	9020	8680	8490	8150	7960	8585	8055	80	2500	500	5830	10	1	16060028	1367	5.72	1.30	12	0.02	1489.00	6562.00	15480	20230526	-45.03	7730	20221223	10.09	15480	-45.03	20230526	8100	5.06	20230102	15480	-45.03	20230526	7730	10.09	20221223	2.40	N	105330	500	80 억		89715	N	N	0	N	00	N