KissMeData/128540/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	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-50	5	-1.86	108884595	41207	139.02	2700	2725	2610	3490	1880	2685	2642.38	0.60	0	-1158	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	703	-19.66	0.76	12	0.15	-134.00	3449.00	5550	20221028	-52.52	2600	20231020	1.35	5380	-51.02	20230307	2600	1.35	20231020	5380	-51.02	20230307	2600	1.35	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
3	20231031	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-60	5	-2.23	101666930	38470	129.79	2700	2725	2610	3490	1880	2685	2642.76	0.60	0	-1315	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	701	-19.59	0.76	12	0.14	-134.00	3449.00	5550	20221028	-52.70	2600	20231020	0.96	5380	-51.21	20230307	2600	0.96	20231020	5380	-51.21	20230307	2600	0.96	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
4	20231031	140848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-70	5	-2.61	73604095	27750	93.62	2700	2725	2610	3490	1880	2685	2652.40	0.60	0	-1934	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	698	-19.51	0.76	12	0.10	-134.00	3449.00	5550	20221028	-52.88	2600	20231020	0.58	5380	-51.39	20230307	2600	0.58	20231020	5380	-51.39	20230307	2600	0.58	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
5	20231031	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-50	5	-1.86	56375685	21158	71.38	2700	2725	2620	3490	1880	2685	2664.51	0.60	0	-186	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	703	-19.66	0.76	12	0.08	-134.00	3449.00	5550	20221028	-52.52	2600	20231020	1.35	5380	-51.02	20230307	2600	1.35	20231020	5380	-51.02	20230307	2600	1.35	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
6	20231031	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-65	5	-2.42	52407290	19649	66.29	2700	2725	2620	3490	1880	2685	2667.17	0.60	0	-497	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	699	-19.55	0.76	12	0.07	-134.00	3449.00	5550	20221028	-52.79	2600	20231020	0.77	5380	-51.30	20230307	2600	0.77	20231020	5380	-51.30	20230307	2600	0.77	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
7	20231031	110903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	10	2	0.37	34892855	13013	43.90	2700	2725	2650	3490	1880	2685	2681.38	0.60	0	-168	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	719	-20.11	0.78	12	0.05	-134.00	3449.00	5550	20221028	-51.44	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5380	-49.91	20230307	2600	3.65	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
8	20231031	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-15	5	-0.56	19305470	7161	24.16	2700	2725	2665	3490	1880	2685	2695.92	0.60	0	-91	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	713	-19.93	0.77	12	0.03	-134.00	3449.00	5550	20221028	-51.89	2600	20231020	2.69	5380	-50.37	20230307	2600	2.69	20231020	5380	-50.37	20230307	2600	2.69	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
9	20231031	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	40	2	1.49	8437135	3123	10.54	2700	2725	2685	3490	1880	2685	2701.61	0.60	0	996	2905	2795	2740	2630	2575	2767	2602	27	805	100	1870	5	1	26690460	727	-20.34	0.79	12	0.01	-134.00	3449.00	5550	20221028	-50.90	2600	20231020	4.81	5380	-49.35	20230307	2600	4.81	20231020	5380	-49.35	20230307	2600	4.81	20231020	1.00	N	128540	100	26 억		161086	N	N	0	N	00	N
10	20231030	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-5	5	-0.19	80465620	29446	101.45	2690	2850	2685	3495	1885	2690	2732.87	0.58	0	6531	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	717	-20.04	0.78	12	0.11	-134.00	3449.00	5550	20221028	-51.62	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5380	-50.09	20230307	2600	3.27	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
11	20231030	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	20	2	0.74	63874075	23317	80.34	2690	2850	2685	3495	1885	2690	2739.38	0.58	0	5059	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	723	-20.22	0.79	12	0.09	-134.00	3449.00	5550	20221028	-51.17	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
12	20231030	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	40	2	1.49	54847435	19980	68.84	2690	2850	2690	3495	1885	2690	2745.12	0.58	0	3291	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	729	-20.37	0.79	12	0.07	-134.00	3449.00	5550	20221028	-50.81	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
13	20231030	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	45	2	1.67	50469315	18379	63.32	2690	2850	2690	3495	1885	2690	2746.03	0.58	0	2469	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	730	-20.41	0.79	12	0.07	-134.00	3449.00	5550	20221028	-50.72	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
14	20231030	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	40	2	1.49	47341925	17237	59.39	2690	2850	2690	3495	1885	2690	2746.53	0.58	0	2358	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	729	-20.37	0.79	12	0.06	-134.00	3449.00	5550	20221028	-50.81	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
15	20231030	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	50	2	1.86	44587945	16228	55.91	2690	2850	2690	3495	1885	2690	2747.59	0.58	0	2350	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	731	-20.45	0.79	12	0.06	-134.00	3449.00	5550	20221028	-50.63	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
16	20231030	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	5	2	0.19	35571740	12896	44.43	2690	2850	2690	3495	1885	2690	2758.35	0.58	0	1503	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	719	-20.11	0.78	12	0.05	-134.00	3449.00	5550	20221028	-51.44	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5380	-49.91	20230307	2600	3.65	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
17	20231030	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	20	2	0.74	19970105	7144	24.61	2690	2850	2690	3495	1885	2690	2795.37	0.58	0	119	2840	2765	2705	2630	2570	2802	2667	27	805	100	1880	5	1	26690460	723	-20.22	0.79	12	0.03	-134.00	3449.00	5550	20221028	-51.17	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	1.00	N	128540	100	26 억		154555	N	N	0	N	00	N
18	20231027	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-25	5	-0.92	78345500	28987	50.00	2685	2780	2645	3525	1905	2715	2702.78	0.55	0	8170	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	718	-20.07	0.78	12	0.11	-134.00	3449.00	5550	20221028	-51.53	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5550	-51.53	20221028	2600	3.46	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
19	20231027	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	74651030	27618	47.64	2685	2780	2645	3525	1905	2715	2702.98	0.55	0	7440	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	723	-20.22	0.79	12	0.10	-134.00	3449.00	5550	20221028	-51.17	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5550	-51.17	20221028	2600	4.23	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
20	20231027	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	69844550	25840	44.58	2685	2780	2645	3525	1905	2715	2702.96	0.55	0	7104	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	723	-20.22	0.79	12	0.10	-134.00	3449.00	5550	20221028	-51.17	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5550	-51.17	20221028	2600	4.23	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
21	20231027	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	48176585	17798	30.70	2685	2780	2645	3525	1905	2715	2706.85	0.55	0	5592	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	723	-20.22	0.79	12	0.07	-134.00	3449.00	5550	20221028	-51.17	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5550	-51.17	20221028	2600	4.23	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
22	20231027	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	45	2	1.66	43087835	15935	27.49	2685	2780	2645	3525	1905	2715	2703.97	0.55	0	6987	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	737	-20.60	0.80	12	0.06	-134.00	3449.00	5550	20221028	-50.27	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5550	-50.27	20221028	2600	6.15	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
23	20231027	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	35	2	1.29	35293905	13108	22.61	2685	2780	2645	3525	1905	2715	2692.55	0.55	0	6530	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	734	-20.52	0.80	12	0.05	-134.00	3449.00	5550	20221028	-50.45	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5550	-50.45	20221028	2600	5.77	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
24	20231027	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-30	5	-1.10	16231220	6076	10.48	2685	2720	2645	3525	1905	2715	2671.37	0.55	0	1001	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	717	-20.04	0.78	12	0.02	-134.00	3449.00	5550	20221028	-51.62	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5550	-51.62	20221028	2600	3.27	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
25	20231027	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	0	3	0.00	747950	277	0.48	2685	2720	2685	3525	1905	2715	2700.18	0.55	0	148	2858	2786	2723	2651	2588	2822	2687	27	810	100	1900	5	1	26690460	725	-20.26	0.79	12	0.00	-134.00	3449.00	5550	20221028	-51.08	2600	20231020	4.42	5380	-49.54	20230307	2600	4.42	20231020	5550	-51.08	20221028	2600	4.42	20231020	0.99	N	128540	100	26 억		146385	N	N	0	N	00	N
26	20231026	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-95	5	-3.38	153914460	57230	230.78	2700	2795	2660	3650	1970	2810	2689.37	0.59	0	-10071	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	725	-20.26	0.79	12	0.21	-134.00	3449.00	5550	20221028	-51.08	2600	20231020	4.42	5380	-49.54	20230307	2600	4.42	20231020	5550	-51.08	20221028	2600	4.42	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
27	20231026	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-105	5	-3.74	152443690	56687	228.60	2700	2795	2660	3650	1970	2810	2689.22	0.59	0	-10008	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	722	-20.19	0.78	12	0.21	-134.00	3449.00	5550	20221028	-51.26	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5550	-51.26	20221028	2600	4.04	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
28	20231026	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-145	5	-5.16	120657735	44835	180.80	2700	2795	2660	3650	1970	2810	2691.15	0.59	0	-11042	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	711	-19.89	0.77	12	0.17	-134.00	3449.00	5550	20221028	-51.98	2600	20231020	2.50	5380	-50.46	20230307	2600	2.50	20231020	5550	-51.98	20221028	2600	2.50	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
29	20231026	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-110	5	-3.91	71437785	26431	106.59	2700	2795	2670	3650	1970	2810	2702.80	0.59	0	-10443	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	721	-20.15	0.78	12	0.10	-134.00	3449.00	5550	20221028	-51.35	2600	20231020	3.85	5380	-49.81	20230307	2600	3.85	20231020	5550	-51.35	20221028	2600	3.85	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
30	20231026	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-110	5	-3.91	38388530	14158	57.09	2700	2795	2690	3650	1970	2810	2711.44	0.59	0	-5213	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	721	-20.15	0.78	12	0.05	-134.00	3449.00	5550	20221028	-51.35	2600	20231020	3.85	5380	-49.81	20230307	2600	3.85	20231020	5550	-51.35	20221028	2600	3.85	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
31	20231026	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-105	5	-3.74	32179375	11861	47.83	2700	2795	2690	3650	1970	2810	2713.04	0.59	0	-3547	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	722	-20.19	0.78	12	0.04	-134.00	3449.00	5550	20221028	-51.26	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5550	-51.26	20221028	2600	4.04	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
32	20231026	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-85	5	-3.02	22295570	8214	33.12	2700	2795	2690	3650	1970	2810	2714.34	0.59	0	-2873	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	727	-20.34	0.79	12	0.03	-134.00	3449.00	5550	20221028	-50.90	2600	20231020	4.81	5380	-49.35	20230307	2600	4.81	20231020	5550	-50.90	20221028	2600	4.81	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
33	20231026	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-115	5	-4.09	6388445	2348	9.47	2700	2795	2690	3650	1970	2810	2720.80	0.59	0	-1783	2936	2872	2836	2772	2736	2855	2755	27	840	100	1960	5	1	26690460	719	-20.11	0.78	12	0.01	-134.00	3449.00	5550	20221028	-51.44	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5550	-51.44	20221028	2600	3.65	20231020	0.99	N	128540	100	26 억		156431	N	N	0	N	00	N
34	20231025	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-85	5	-2.94	69092375	24484	47.82	2895	2900	2800	3760	2030	2895	2821.97	0.60	0	-3399	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	750	-20.97	0.81	12	0.09	-134.00	3449.00	5550	20221028	-49.37	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5550	-49.37	20221028	2600	8.08	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
35	20231025	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-85	5	-2.94	62592925	22168	43.30	2895	2900	2800	3760	2030	2895	2823.57	0.60	0	-2475	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	750	-20.97	0.81	12	0.08	-134.00	3449.00	5550	20221028	-49.37	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5550	-49.37	20221028	2600	8.08	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
36	20231025	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-85	5	-2.94	51183815	18095	35.34	2895	2900	2800	3760	2030	2895	2828.62	0.60	0	-1954	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	750	-20.97	0.81	12	0.07	-134.00	3449.00	5550	20221028	-49.37	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5550	-49.37	20221028	2600	8.08	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
37	20231025	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-85	5	-2.94	48493245	17137	33.47	2895	2900	2800	3760	2030	2895	2829.74	0.60	0	-1820	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	750	-20.97	0.81	12	0.06	-134.00	3449.00	5550	20221028	-49.37	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5550	-49.37	20221028	2600	8.08	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
38	20231025	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-85	5	-2.94	43329030	15300	29.88	2895	2900	2800	3760	2030	2895	2831.96	0.60	0	-896	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	750	-20.97	0.81	12	0.06	-134.00	3449.00	5550	20221028	-49.37	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5550	-49.37	20221028	2600	8.08	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
39	20231025	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-70	5	-2.42	38821980	13703	26.77	2895	2900	2800	3760	2030	2895	2833.10	0.60	0	-883	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	754	-21.08	0.82	12	0.05	-134.00	3449.00	5550	20221028	-49.10	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5550	-49.10	20221028	2600	8.65	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
40	20231025	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-80	5	-2.76	18914395	6636	12.96	2895	2900	2805	3760	2030	2895	2850.27	0.60	0	-1013	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	751	-21.01	0.82	12	0.02	-134.00	3449.00	5550	20221028	-49.28	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5550	-49.28	20221028	2600	8.27	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
41	20231025	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	5	2	0.17	3499305	1215	2.37	2895	2900	2855	3760	2030	2895	2880.09	0.60	0	-247	3005	2950	2840	2785	2675	2977	2812	27	865	100	2020	5	1	26690460	774	-21.64	0.84	12	0.00	-134.00	3449.00	5550	20221028	-47.75	2600	20231020	11.54	5380	-46.10	20230307	2600	11.54	20231020	5550	-47.75	20221028	2600	11.54	20231020	1.00	N	128540	100	26 억		159805	N	N	0	N	00	N
42	20231024	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	20	2	0.70	138377235	49284	58.48	2820	2895	2730	3735	2015	2875	2806.95	0.60	0	596	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	773	-21.60	0.84	12	0.18	-134.00	3449.00	5550	20221028	-47.84	2600	20231020	11.35	5380	-46.19	20230307	2600	11.35	20231020	5550	-47.84	20221028	2600	11.35	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
43	20231024	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-50	5	-1.74	122233315	43606	51.74	2820	2880	2730	3735	2015	2875	2803.13	0.60	0	-3699	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	754	-21.08	0.82	12	0.16	-134.00	3449.00	5550	20221028	-49.10	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5550	-49.10	20221028	2600	8.65	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
44	20231024	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-35	5	-1.22	111443570	39808	47.24	2820	2880	2730	3735	2015	2875	2799.53	0.60	0	-4197	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	758	-21.19	0.82	12	0.15	-134.00	3449.00	5550	20221028	-48.83	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5550	-48.83	20221028	2600	9.23	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
45	20231024	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-105	5	-3.65	98824375	35305	41.89	2820	2880	2730	3735	2015	2875	2799.16	0.60	0	-5753	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	739	-20.67	0.80	12	0.13	-134.00	3449.00	5550	20221028	-50.09	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5550	-50.09	20221028	2600	6.54	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
46	20231024	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-105	5	-3.65	86506355	30839	36.59	2820	2880	2730	3735	2015	2875	2805.10	0.60	0	-6210	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	739	-20.67	0.80	12	0.12	-134.00	3449.00	5550	20221028	-50.09	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5550	-50.09	20221028	2600	6.54	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
47	20231024	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-130	5	-4.52	67548485	24023	28.51	2820	2880	2730	3735	2015	2875	2811.83	0.60	0	-6069	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	733	-20.49	0.80	12	0.09	-134.00	3449.00	5550	20221028	-50.54	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5550	-50.54	20221028	2600	5.58	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
48	20231024	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-100	5	-3.48	47768950	16814	19.95	2820	2880	2775	3735	2015	2875	2841.02	0.60	0	-4931	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	741	-20.71	0.80	12	0.06	-134.00	3449.00	5550	20221028	-50.00	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5550	-50.00	20221028	2600	6.73	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
49	20231024	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-20	5	-0.70	19187135	6737	7.99	2820	2860	2820	3735	2015	2875	2848.02	0.60	0	-3251	3111	2992	2871	2752	2631	3052	2812	27	860	100	2010	5	1	26690460	762	-21.31	0.83	12	0.03	-134.00	3449.00	5550	20221028	-48.56	2600	20231020	9.81	5380	-46.93	20230307	2600	9.81	20231020	5550	-48.56	20221028	2600	9.81	20231020	1.03	N	128540	100	26 억		159209	N	N	0	N	00	N
50	20231023	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	15	2	0.52	240808640	83181	37.88	2835	2990	2750	3715	2005	2860	2895.00	0.60	0	-2452	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	767	-21.46	0.83	12	0.31	-134.00	3449.00	5550	20221028	-48.20	2600	20231020	10.58	5380	-46.56	20230307	2600	10.58	20231020	5550	-48.20	20221028	2600	10.58	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
51	20231023	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-20	5	-0.70	230291005	79465	36.19	2835	2990	2750	3715	2005	2860	2898.02	0.60	0	-2867	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	758	-21.19	0.82	12	0.30	-134.00	3449.00	5550	20221028	-48.83	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5550	-48.83	20221028	2600	9.23	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
52	20231023	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-15	5	-0.52	210243980	72407	32.97	2835	2990	2750	3715	2005	2860	2903.64	0.60	0	-4342	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	759	-21.23	0.82	12	0.27	-134.00	3449.00	5550	20221028	-48.74	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5550	-48.74	20221028	2600	9.42	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
53	20231023	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	0	3	0.00	206032540	70930	32.30	2835	2990	2750	3715	2005	2860	2904.73	0.60	0	-4488	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	763	-21.34	0.83	12	0.27	-134.00	3449.00	5550	20221028	-48.47	2600	20231020	10.00	5380	-46.84	20230307	2600	10.00	20231020	5550	-48.47	20221028	2600	10.00	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
54	20231023	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	125	2	4.37	189769420	65353	29.76	2835	2990	2750	3715	2005	2860	2903.76	0.60	0	-3774	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	797	-22.28	0.87	12	0.24	-134.00	3449.00	5550	20221028	-46.22	2600	20231020	14.81	5380	-44.52	20230307	2600	14.81	20231020	5550	-46.22	20221028	2600	14.81	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
55	20231023	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-20	5	-0.70	62326735	21922	9.98	2835	2950	2750	3715	2005	2860	2843.11	0.60	0	3649	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	758	-21.19	0.82	12	0.08	-134.00	3449.00	5550	20221028	-48.83	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5550	-48.83	20221028	2600	9.23	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
56	20231023	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	10	2	0.35	45477760	16028	7.30	2835	2950	2750	3715	2005	2860	2837.39	0.60	0	2452	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	766	-21.42	0.83	12	0.06	-134.00	3449.00	5550	20221028	-48.29	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5550	-48.29	20221028	2600	10.38	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
57	20231023	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-45	5	-1.57	13733755	4869	2.22	2835	2835	2800	3715	2005	2860	2820.65	0.60	0	1786	3146	3002	2801	2657	2456	3075	2730	27	855	100	2000	5	1	26690460	751	-21.01	0.82	12	0.02	-134.00	3449.00	5550	20221028	-49.28	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5550	-49.28	20221028	2600	8.27	20231020	1.01	N	128540	100	26 억		160903	N	N	0	N	00	N
58	20231020	160729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2860	100	2	3.62	603897845	219028	267.33	2760	2945	2600	3585	1935	2760	2757.17	0.65	0	-12801	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	763	-21.34	0.83	12	0.82	-134.00	3449.00	5550	20221028	-48.47	2600	20231020	10.00	5380	-46.84	20230307	2600	10.00	20231020	5550	-48.47	20221028	2600	10.00	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
59	20231020	150728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2905	145	2	5.25	506936115	185235	226.09	2760	2945	2600	3585	1935	2760	2736.72	0.65	0	-13676	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	775	-21.68	0.84	12	0.69	-134.00	3449.00	5550	20221028	-47.66	2600	20231020	11.73	5380	-46.00	20230307	2600	11.73	20231020	5550	-47.66	20221028	2600	11.73	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
60	20231020	140733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2815	55	2	1.99	363538355	134950	164.71	2760	2890	2600	3585	1935	2760	2693.87	0.65	0	10233	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	751	-21.01	0.82	12	0.51	-134.00	3449.00	5550	20221028	-49.28	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5550	-49.28	20221028	2600	8.27	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
61	20231020	130713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	-70	5	-2.54	233378305	88246	107.71	2760	2760	2600	3585	1935	2760	2644.63	0.65	0	11977	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	718	-20.07	0.78	12	0.33	-134.00	3449.00	5550	20221028	-51.53	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5550	-51.53	20221028	2600	3.46	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
62	20231020	120725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2630	-130	5	-4.71	169417535	64391	78.59	2760	2760	2600	3585	1935	2760	2631.07	0.65	0	15833	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	702	-19.63	0.76	12	0.24	-134.00	3449.00	5550	20221028	-52.61	2600	20231020	1.15	5380	-51.12	20230307	2600	1.15	20231020	5550	-52.61	20221028	2600	1.15	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
63	20231020	110733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2610	-150	5	-5.43	94222005	35545	43.38	2760	2760	2600	3585	1935	2760	2650.78	0.65	0	5241	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	697	-19.48	0.76	12	0.13	-134.00	3449.00	5550	20221028	-52.97	2600	20231020	0.38	5380	-51.49	20230307	2600	0.38	20231020	5550	-52.97	20221028	2600	0.38	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
64	20231020	100723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2645	-115	5	-4.17	57884900	21629	26.40	2760	2760	2615	3585	1935	2760	2676.26	0.65	0	574	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	706	-19.74	0.77	12	0.08	-134.00	3449.00	5550	20221028	-52.34	2615	20231020	1.15	5380	-50.84	20230307	2615	1.15	20231020	5550	-52.34	20221028	2615	1.15	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
65	20231020	090726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2740	-20	5	-0.72	2773805	1009	1.23	2760	2760	2740	3585	1935	2760	2749.06	0.65	0	-670	2956	2857	2801	2702	2646	2830	2675	27	825	100	1930	5	1	26690460	731	-20.45	0.79	12	0.00	-134.00	3449.00	5550	20221028	-50.63	2740	20231020	0.00	5380	-49.07	20230307	2740	0.00	20231020	5550	-50.63	20221028	2740	0.00	20231020	1.01	N	128540	100	26 억		173575	N	N	0	N	00	N
66	20231019	160721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2760	-170	5	-5.80	230142745	81931	434.09	2870	2900	2745	3805	2055	2930	2809.10	0.75	0	-24753	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	737	-20.60	0.80	12	0.31	-134.00	3449.00	5550	20221028	-50.27	2745	20231019	0.55	5380	-48.70	20230307	2745	0.55	20231019	5550	-50.27	20221028	2745	0.55	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
67	20231019	150716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2760	-170	5	-5.80	222068130	79003	418.58	2870	2900	2745	3805	2055	2930	2810.88	0.75	0	-24791	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	737	-20.60	0.80	12	0.30	-134.00	3449.00	5550	20221028	-50.27	2745	20231019	0.55	5380	-48.70	20230307	2745	0.55	20231019	5550	-50.27	20221028	2745	0.55	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
68	20231019	140725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2785	-145	5	-4.95	188810900	66954	354.74	2870	2900	2760	3805	2055	2930	2820.01	0.75	0	-22667	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	743	-20.78	0.81	12	0.25	-134.00	3449.00	5550	20221028	-49.82	2760	20231019	0.91	5380	-48.23	20230307	2760	0.91	20231019	5550	-49.82	20221028	2760	0.91	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
69	20231019	130717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2790	-140	5	-4.78	173765145	61533	326.02	2870	2900	2780	3805	2055	2930	2823.93	0.75	0	-22926	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	745	-20.82	0.81	12	0.23	-134.00	3449.00	5550	20221028	-49.73	2780	20231019	0.36	5380	-48.14	20230307	2780	0.36	20231019	5550	-49.73	20221028	2780	0.36	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
70	20231019	120723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2810	-120	5	-4.10	148806405	52599	278.68	2870	2900	2805	3805	2055	2930	2829.07	0.75	0	-21391	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	750	-20.97	0.81	12	0.20	-134.00	3449.00	5550	20221028	-49.37	2805	20231019	0.18	5380	-47.77	20230307	2805	0.18	20231019	5550	-49.37	20221028	2805	0.18	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
71	20231019	110720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2820	-110	5	-3.75	104947680	37030	196.20	2870	2900	2815	3805	2055	2930	2834.13	0.75	0	-14026	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	753	-21.04	0.82	12	0.14	-134.00	3449.00	5550	20221028	-49.19	2815	20231019	0.18	5380	-47.58	20230307	2815	0.18	20231019	5550	-49.19	20221028	2815	0.18	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
72	20231019	100714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2820	-110	5	-3.75	70677935	24886	131.85	2870	2900	2815	3805	2055	2930	2840.07	0.75	0	-13246	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	753	-21.04	0.82	12	0.09	-134.00	3449.00	5550	20221028	-49.19	2815	20231019	0.18	5380	-47.58	20230307	2815	0.18	20231019	5550	-49.19	20221028	2815	0.18	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
73	20231019	090724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2830	-100	5	-3.41	30193380	10575	56.03	2870	2870	2830	3805	2055	2930	2855.17	0.75	0	-7292	2983	2956	2923	2896	2863	2970	2910	27	875	100	2050	5	1	26690460	755	-21.12	0.82	12	0.04	-134.00	3449.00	5550	20221028	-49.01	2830	20231019	0.00	5380	-47.40	20230307	2830	0.00	20231019	5550	-49.01	20221028	2830	0.00	20231019	1.02	N	128540	100	26 억		199056	N	N	0	N	00	N
74	20231018	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	5	2	0.17	53891605	18493	54.24	2895	2950	2890	3800	2050	2925	2914.08	0.76	0	-3898	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	782	-21.87	0.85	12	0.07	-134.00	3449.00	5550	20221028	-47.21	2840	20231016	3.17	5380	-45.54	20230307	2840	3.17	20231016	5550	-47.21	20221028	2840	3.17	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
75	20231018	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-10	5	-0.34	50677265	17393	51.01	2895	2950	2890	3800	2050	2925	2913.66	0.76	0	-3403	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	778	-21.75	0.85	12	0.07	-134.00	3449.00	5550	20221028	-47.48	2840	20231016	2.64	5380	-45.82	20230307	2840	2.64	20231016	5550	-47.48	20221028	2840	2.64	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
76	20231018	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-5	5	-0.17	47817345	16410	48.13	2895	2950	2890	3800	2050	2925	2913.91	0.76	0	-2572	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	779	-21.79	0.85	12	0.06	-134.00	3449.00	5550	20221028	-47.39	2840	20231016	2.82	5380	-45.72	20230307	2840	2.82	20231016	5550	-47.39	20221028	2840	2.82	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
77	20231018	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-20	5	-0.68	36769050	12633	37.05	2895	2940	2890	3800	2050	2925	2910.56	0.76	0	-1642	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	775	-21.68	0.84	12	0.05	-134.00	3449.00	5550	20221028	-47.66	2840	20231016	2.29	5380	-46.00	20230307	2840	2.29	20231016	5550	-47.66	20221028	2840	2.29	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
78	20231018	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-5	5	-0.17	24232865	8302	24.35	2895	2940	2895	3800	2050	2925	2918.92	0.76	0	-1574	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	779	-21.79	0.85	12	0.03	-134.00	3449.00	5550	20221028	-47.39	2840	20231016	2.82	5380	-45.72	20230307	2840	2.82	20231016	5550	-47.39	20221028	2840	2.82	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
79	20231018	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	5	2	0.17	21929845	7511	22.03	2895	2940	2895	3800	2050	2925	2919.70	0.76	0	-1463	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	782	-21.87	0.85	12	0.03	-134.00	3449.00	5550	20221028	-47.21	2840	20231016	3.17	5380	-45.54	20230307	2840	3.17	20231016	5550	-47.21	20221028	2840	3.17	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
80	20231018	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-5	5	-0.17	19261010	6600	19.36	2895	2940	2895	3800	2050	2925	2918.33	0.76	0	-970	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	779	-21.79	0.85	12	0.02	-134.00	3449.00	5550	20221028	-47.39	2840	20231016	2.82	5380	-45.72	20230307	2840	2.82	20231016	5550	-47.39	20221028	2840	2.82	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
81	20231018	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-15	5	-0.51	5172870	1786	5.24	2895	2920	2895	3800	2050	2925	2896.34	0.76	0	-34	3015	2970	2910	2865	2805	2992	2887	27	875	100	2040	5	1	26690460	777	-21.72	0.84	12	0.01	-134.00	3449.00	5550	20221028	-47.57	2840	20231016	2.46	5380	-45.91	20230307	2840	2.46	20231016	5550	-47.57	20221028	2840	2.46	20231016	1.01	N	128540	100	26 억		203304	N	N	0	N	00	N
82	20231017	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	50	2	1.74	98964580	34086	43.04	2860	2955	2850	3735	2015	2875	2903.37	0.73	0	7988	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	781	-21.83	0.85	12	0.13	-134.00	3449.00	5550	20221028	-47.30	2840	20231016	2.99	5380	-45.63	20230307	2840	2.99	20231016	5550	-47.30	20221028	2840	2.99	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
83	20231017	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	50	2	1.74	98742280	34010	42.94	2860	2955	2850	3735	2015	2875	2903.33	0.73	0	7978	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	781	-21.83	0.85	12	0.13	-134.00	3449.00	5550	20221028	-47.30	2840	20231016	2.99	5380	-45.63	20230307	2840	2.99	20231016	5550	-47.30	20221028	2840	2.99	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
84	20231017	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	25	2	0.87	80714615	27822	35.13	2860	2955	2850	3735	2015	2875	2901.11	0.73	0	8391	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	774	-21.64	0.84	12	0.10	-134.00	3449.00	5550	20221028	-47.75	2840	20231016	2.11	5380	-46.10	20230307	2840	2.11	20231016	5550	-47.75	20221028	2840	2.11	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
85	20231017	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	35	2	1.22	76956640	26527	33.49	2860	2955	2850	3735	2015	2875	2901.07	0.73	0	8421	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	777	-21.72	0.84	12	0.10	-134.00	3449.00	5550	20221028	-47.57	2840	20231016	2.46	5380	-45.91	20230307	2840	2.46	20231016	5550	-47.57	20221028	2840	2.46	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
86	20231017	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	35	2	1.22	66529310	22926	28.95	2860	2955	2850	3735	2015	2875	2901.92	0.73	0	7534	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	777	-21.72	0.84	12	0.09	-134.00	3449.00	5550	20221028	-47.57	2840	20231016	2.46	5380	-45.91	20230307	2840	2.46	20231016	5550	-47.57	20221028	2840	2.46	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
87	20231017	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	5	2	0.17	63517950	21890	27.64	2860	2955	2850	3735	2015	2875	2901.69	0.73	0	7978	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	769	-21.49	0.84	12	0.08	-134.00	3449.00	5550	20221028	-48.11	2840	20231016	1.41	5380	-46.47	20230307	2840	1.41	20231016	5550	-48.11	20221028	2840	1.41	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
88	20231017	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	45	2	1.57	37594280	12899	16.29	2860	2955	2860	3735	2015	2875	2914.51	0.73	0	3648	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	779	-21.79	0.85	12	0.05	-134.00	3449.00	5550	20221028	-47.39	2840	20231016	2.82	5380	-45.72	20230307	2840	2.82	20231016	5550	-47.39	20221028	2840	2.82	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
89	20231017	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	5	2	0.17	6335645	2209	2.79	2860	2885	2860	3735	2015	2875	2868.11	0.73	0	630	3078	2976	2908	2806	2738	2942	2772	27	860	100	2010	5	1	26690460	769	-21.49	0.84	12	0.01	-134.00	3449.00	5550	20221028	-48.11	2840	20231016	1.41	5380	-46.47	20230307	2840	1.41	20231016	5550	-48.11	20221028	2840	1.41	20231016	1.01	N	128540	100	26 억		195358	N	N	0	N	00	N
90	20231016	160710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2875	-135	5	-4.49	228463195	79197	177.15	3010	3010	2840	3910	2110	3010	2884.75	0.78	0	-11678	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	767	-21.46	0.83	12	0.30	-134.00	3449.00	5550	20221028	-48.20	2840	20231016	1.23	5380	-46.56	20230307	2840	1.23	20231016	5550	-48.20	20221028	2840	1.23	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
91	20231016	150710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2860	-150	5	-4.98	222330020	77059	172.37	3010	3010	2840	3910	2110	3010	2885.19	0.78	0	-11777	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	763	-21.34	0.83	12	0.29	-134.00	3449.00	5550	20221028	-48.47	2840	20231016	0.70	5380	-46.84	20230307	2840	0.70	20231016	5550	-48.47	20221028	2840	0.70	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
92	20231016	140711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2860	-150	5	-4.98	198762235	68787	153.87	3010	3010	2850	3910	2110	3010	2889.53	0.78	0	-11781	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	763	-21.34	0.83	12	0.26	-134.00	3449.00	5550	20221028	-48.47	2850	20231016	0.35	5380	-46.84	20230307	2850	0.35	20231016	5550	-48.47	20221028	2850	0.35	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
93	20231016	130706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2865	-145	5	-4.82	175038190	60502	135.34	3010	3010	2850	3910	2110	3010	2893.10	0.78	0	-11880	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	765	-21.38	0.83	12	0.23	-134.00	3449.00	5550	20221028	-48.38	2850	20231016	0.53	5380	-46.75	20230307	2850	0.53	20231016	5550	-48.38	20221028	2850	0.53	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
94	20231016	120706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2870	-140	5	-4.65	138235770	47645	106.58	3010	3010	2850	3910	2110	3010	2901.37	0.78	0	-10987	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	766	-21.42	0.83	12	0.18	-134.00	3449.00	5550	20221028	-48.29	2850	20231016	0.70	5380	-46.65	20230307	2850	0.70	20231016	5550	-48.29	20221028	2850	0.70	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
95	20231016	110702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2885	-125	5	-4.15	67621580	23121	51.72	3010	3010	2885	3910	2110	3010	2924.68	0.78	0	-11128	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	770	-21.53	0.84	12	0.09	-134.00	3449.00	5550	20221028	-48.02	2885	20231016	0.00	5380	-46.38	20230307	2885	0.00	20231016	5550	-48.02	20221028	2885	0.00	20231016	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
96	20231016	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-60	5	-1.99	33010615	11209	25.07	3010	3010	2915	3910	2110	3010	2945.01	0.78	0	-8360	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	787	-22.01	0.86	12	0.04	-134.00	3449.00	5550	20221028	-46.85	2890	20231005	2.08	5380	-45.17	20230307	2890	2.08	20231005	5550	-46.85	20221028	2890	2.08	20231005	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
97	20231016	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-50	5	-1.66	7716435	2597	5.81	3010	3010	2950	3910	2110	3010	2971.29	0.78	0	-2593	3070	3040	3005	2975	2940	3042	2977	27	900	100	2100	5	1	26690460	790	-22.09	0.86	12	0.01	-134.00	3449.00	5550	20221028	-46.67	2890	20231005	2.42	5380	-44.98	20230307	2890	2.42	20231005	5550	-46.67	20221028	2890	2.42	20231005	1.01	N	128540	100	26 억		208766	N	N	0	N	00	N
98	20231012	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	20	2	0.67	175245900	58170	68.19	2940	3055	2940	3905	2105	3005	3012.65	0.78	0	13294	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	807	-22.57	0.88	12	0.22	-134.00	3449.00	5550	20221028	-45.50	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
99	20231012	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	40	2	1.33	167955970	55761	65.37	2940	3055	2940	3905	2105	3005	3012.07	0.78	0	13036	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	813	-22.72	0.88	12	0.21	-134.00	3449.00	5550	20221028	-45.14	2890	20231005	5.36	5380	-43.40	20230307	2890	5.36	20231005	5550	-45.14	20221028	2890	5.36	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
100	20231012	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	35	2	1.16	144325050	47994	56.26	2940	3055	2940	3905	2105	3005	3007.15	0.78	0	12333	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	811	-22.69	0.88	12	0.18	-134.00	3449.00	5550	20221028	-45.23	2890	20231005	5.19	5380	-43.49	20230307	2890	5.19	20231005	5550	-45.23	20221028	2890	5.19	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
101	20231012	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	35	2	1.16	128629340	42838	50.22	2940	3055	2940	3905	2105	3005	3002.69	0.78	0	12322	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	811	-22.69	0.88	12	0.16	-134.00	3449.00	5550	20221028	-45.23	2890	20231005	5.19	5380	-43.49	20230307	2890	5.19	20231005	5550	-45.23	20221028	2890	5.19	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
102	20231012	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	40	2	1.33	97158760	32516	38.12	2940	3050	2940	3905	2105	3005	2988.03	0.78	0	9228	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	813	-22.72	0.88	12	0.12	-134.00	3449.00	5550	20221028	-45.14	2890	20231005	5.36	5380	-43.40	20230307	2890	5.36	20231005	5550	-45.14	20221028	2890	5.36	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
103	20231012	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	40	2	1.33	87792245	29434	34.50	2940	3050	2940	3905	2105	3005	2982.68	0.78	0	8938	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	813	-22.72	0.88	12	0.11	-134.00	3449.00	5550	20221028	-45.14	2890	20231005	5.36	5380	-43.40	20230307	2890	5.36	20231005	5550	-45.14	20221028	2890	5.36	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
104	20231012	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	20	2	0.67	76094860	25579	29.98	2940	3030	2940	3905	2105	3005	2974.90	0.78	0	7650	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	807	-22.57	0.88	12	0.10	-134.00	3449.00	5550	20221028	-45.50	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
105	20231012	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	10	2	0.33	54429115	18376	21.54	2940	3015	2940	3905	2105	3005	2961.97	0.78	0	6561	3111	3057	3006	2952	2901	3085	2980	27	900	100	2100	5	1	26690460	805	-22.50	0.87	12	0.07	-134.00	3449.00	5550	20221028	-45.68	2890	20231005	4.33	5380	-43.96	20230307	2890	4.33	20231005	5550	-45.68	20221028	2890	4.33	20231005	1.02	N	128540	100	26 억		208372	N	N	0	N	00	N
106	20231011	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	65	2	2.21	250688425	83829	154.69	2955	3060	2955	3820	2060	2940	2990.47	0.68	0	26626	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	802	-22.43	0.87	12	0.31	-134.00	3449.00	5550	20221028	-45.86	2890	20231005	3.98	5380	-44.14	20230307	2890	3.98	20231005	5550	-45.86	20221028	2890	3.98	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
107	20231011	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	45	2	1.53	238822050	79864	147.38	2955	3060	2955	3820	2060	2940	2990.36	0.68	0	26254	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	797	-22.28	0.87	12	0.30	-134.00	3449.00	5550	20221028	-46.22	2890	20231005	3.29	5380	-44.52	20230307	2890	3.29	20231005	5550	-46.22	20221028	2890	3.29	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
108	20231011	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	55	2	1.87	228995365	76570	141.30	2955	3060	2955	3820	2060	2940	2990.67	0.68	0	25934	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	799	-22.35	0.87	12	0.29	-134.00	3449.00	5550	20221028	-46.04	2890	20231005	3.63	5380	-44.33	20230307	2890	3.63	20231005	5550	-46.04	20221028	2890	3.63	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
109	20231011	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	70	2	2.38	221420555	74034	136.62	2955	3060	2955	3820	2060	2940	2990.80	0.68	0	24853	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	803	-22.46	0.87	12	0.28	-134.00	3449.00	5550	20221028	-45.77	2890	20231005	4.15	5380	-44.05	20230307	2890	4.15	20231005	5550	-45.77	20221028	2890	4.15	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
110	20231011	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	60	2	2.04	217759575	72814	134.37	2955	3060	2955	3820	2060	2940	2990.63	0.68	0	24516	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	801	-22.39	0.87	12	0.27	-134.00	3449.00	5550	20221028	-45.95	2890	20231005	3.81	5380	-44.24	20230307	2890	3.81	20231005	5550	-45.95	20221028	2890	3.81	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
111	20231011	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	60	2	2.04	193156630	64610	119.23	2955	3060	2955	3820	2060	2940	2989.58	0.68	0	23224	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	801	-22.39	0.87	12	0.24	-134.00	3449.00	5550	20221028	-45.95	2890	20231005	3.81	5380	-44.24	20230307	2890	3.81	20231005	5550	-45.95	20221028	2890	3.81	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
112	20231011	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	95	2	3.23	173039100	57918	106.88	2955	3060	2955	3820	2060	2940	2987.66	0.68	0	20653	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	810	-22.65	0.88	12	0.22	-134.00	3449.00	5550	20221028	-45.32	2890	20231005	5.02	5380	-43.59	20230307	2890	5.02	20231005	5550	-45.32	20221028	2890	5.02	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
113	20231011	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	85	2	2.89	116455865	39255	72.44	2955	3035	2955	3820	2060	2940	2966.65	0.68	0	7288	3110	3025	2965	2880	2820	2995	2850	27	880	100	2050	5	1	26690460	807	-22.57	0.88	12	0.15	-134.00	3449.00	5550	20221028	-45.50	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.02	N	128540	100	26 억		182266	N	N	0	N	00	N
114	20231010	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-85	5	-2.81	160266380	53828	58.26	3025	3050	2905	3930	2120	3025	2977.75	0.69	0	-1418	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	785	-21.94	0.85	12	0.20	-134.00	3449.00	5700	20221005	-48.42	2890	20231005	1.73	5380	-45.35	20230307	2890	1.73	20231005	5550	-47.03	20221028	2890	1.73	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
115	20231010	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-75	5	-2.48	155727515	52282	56.58	3025	3050	2905	3930	2120	3025	2978.61	0.69	0	-1492	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	787	-22.01	0.86	12	0.20	-134.00	3449.00	5700	20221005	-48.25	2890	20231005	2.08	5380	-45.17	20230307	2890	2.08	20231005	5550	-46.85	20221028	2890	2.08	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
116	20231010	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-75	5	-2.48	97452085	32410	35.08	3025	3050	2950	3930	2120	3025	3006.85	0.69	0	-1538	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	787	-22.01	0.86	12	0.12	-134.00	3449.00	5700	20221005	-48.25	2890	20231005	2.08	5380	-45.17	20230307	2890	2.08	20231005	5550	-46.85	20221028	2890	2.08	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
117	20231010	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-40	5	-1.32	80086160	26548	28.73	3025	3050	2960	3930	2120	3025	3016.66	0.69	0	184	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	797	-22.28	0.87	12	0.10	-134.00	3449.00	5700	20221005	-47.63	2890	20231005	3.29	5380	-44.52	20230307	2890	3.29	20231005	5550	-46.22	20221028	2890	3.29	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
118	20231010	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	0	3	0.00	54763295	18078	19.57	3025	3050	3020	3930	2120	3025	3029.28	0.69	0	4539	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	807	-22.57	0.88	12	0.07	-134.00	3449.00	5700	20221005	-46.93	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
119	20231010	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	0	3	0.00	48242030	15920	17.23	3025	3050	3020	3930	2120	3025	3030.28	0.69	0	4923	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	807	-22.57	0.88	12	0.06	-134.00	3449.00	5700	20221005	-46.93	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
120	20231010	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	10	2	0.33	40293550	13297	14.39	3025	3050	3020	3930	2120	3025	3030.27	0.69	0	4616	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	810	-22.65	0.88	12	0.05	-134.00	3449.00	5700	20221005	-46.75	2890	20231005	5.02	5380	-43.59	20230307	2890	5.02	20231005	5550	-45.32	20221028	2890	5.02	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
121	20231010	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	0	3	0.00	14927110	4933	5.34	3025	3040	3025	3930	2120	3025	3025.97	0.69	0	236	3141	3082	2996	2937	2851	3112	2967	27	905	100	2110	5	1	26690460	807	-22.57	0.88	12	0.02	-134.00	3449.00	5700	20221005	-46.93	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.06	N	128540	100	26 억		183684	N	N	0	N	00	N
122	20231006	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	75	2	2.54	277277380	92337	176.19	2910	3055	2910	3835	2065	2950	3002.88	0.55	0	36268	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	807	-22.57	0.88	12	0.35	-134.00	3449.00	5700	20221005	-46.93	2890	20231005	4.67	5380	-43.77	20230307	2890	4.67	20231005	5550	-45.50	20221028	2890	4.67	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
123	20231006	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	80	2	2.71	276131370	91957	175.46	2910	3055	2910	3835	2065	2950	3002.83	0.55	0	36449	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	809	-22.61	0.88	12	0.34	-134.00	3449.00	5700	20221005	-46.84	2890	20231005	4.84	5380	-43.68	20230307	2890	4.84	20231005	5550	-45.41	20221028	2890	4.84	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
124	20231006	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	90	2	3.05	258051485	86012	164.12	2910	3055	2910	3835	2065	2950	3000.18	0.55	0	36673	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	811	-22.69	0.88	12	0.32	-134.00	3449.00	5700	20221005	-46.67	2890	20231005	5.19	5380	-43.49	20230307	2890	5.19	20231005	5550	-45.23	20221028	2890	5.19	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
125	20231006	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	55	2	1.86	239630145	79927	152.51	2910	3055	2910	3835	2065	2950	2998.11	0.55	0	36088	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	802	-22.43	0.87	12	0.30	-134.00	3449.00	5700	20221005	-47.28	2890	20231005	3.98	5380	-44.14	20230307	2890	3.98	20231005	5550	-45.86	20221028	2890	3.98	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
126	20231006	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	70	2	2.37	224232850	74790	142.70	2910	3055	2910	3835	2065	2950	2998.17	0.55	0	35498	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	806	-22.54	0.88	12	0.28	-134.00	3449.00	5700	20221005	-47.02	2890	20231005	4.50	5380	-43.87	20230307	2890	4.50	20231005	5550	-45.59	20221028	2890	4.50	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
127	20231006	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	65	2	2.20	216723810	72300	137.95	2910	3055	2910	3835	2065	2950	2997.56	0.55	0	36875	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	805	-22.50	0.87	12	0.27	-134.00	3449.00	5700	20221005	-47.11	2890	20231005	4.33	5380	-43.96	20230307	2890	4.33	20231005	5550	-45.68	20221028	2890	4.33	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
128	20231006	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	95	2	3.22	102183270	34265	65.38	2910	3045	2910	3835	2065	2950	2982.15	0.55	0	11889	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	813	-22.72	0.88	12	0.13	-134.00	3449.00	5700	20221005	-46.58	2890	20231005	5.36	5380	-43.40	20230307	2890	5.36	20231005	5550	-45.14	20221028	2890	5.36	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N
129	20231006	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-5	5	-0.17	7656500	2625	5.01	2910	2945	2910	3835	2065	2950	2916.76	0.55	0	-136	3076	3012	2951	2887	2826	3045	2920	27	885	100	2060	5	1	26690460	786	-21.98	0.85	12	0.01	-134.00	3449.00	5700	20221005	-48.33	2890	20231005	1.90	5380	-45.26	20230307	2890	1.90	20231005	5550	-46.94	20221028	2890	1.90	20231005	1.08	N	128540	100	26 억		147438	N	N	0	N	00	N