KissMeData/122350/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	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-55	5	-2.66	380861714	185862	260.86	2080	2160	1999	2690	1450	2070	2049.59	1.83	0	-56700	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	773	-2.61	0.67	12	0.48	-772.00	3007.00	4630	20221117	-56.48	1990	20231026	1.26	4425	-54.46	20230202	1990	1.26	20231026	4630	-56.48	20221117	1990	1.26	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
3	20231031	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-60	5	-2.90	363258394	177097	248.55	2080	2160	1999	2690	1450	2070	2051.18	1.83	0	-55819	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	771	-2.60	0.67	12	0.46	-772.00	3007.00	4630	20221117	-56.59	1990	20231026	1.01	4425	-54.58	20230202	1990	1.01	20231026	4630	-56.59	20221117	1990	1.01	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
4	20231031	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-65	5	-3.14	338296614	164633	231.06	2080	2160	1999	2690	1450	2070	2054.85	1.83	0	-55481	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	769	-2.60	0.67	12	0.43	-772.00	3007.00	4630	20221117	-56.70	1990	20231026	0.75	4425	-54.69	20230202	1990	0.75	20231026	4630	-56.70	20221117	1990	0.75	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
5	20231031	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-40	5	-1.93	276870080	134053	188.14	2080	2160	2015	2690	1450	2070	2065.38	1.83	0	-46256	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	778	-2.63	0.68	12	0.35	-772.00	3007.00	4630	20221117	-56.16	1990	20231026	2.01	4425	-54.12	20230202	1990	2.01	20231026	4630	-56.16	20221117	1990	2.01	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
6	20231031	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-40	5	-1.93	236536275	114103	160.14	2080	2160	2030	2690	1450	2070	2073.01	1.83	0	-37262	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	778	-2.63	0.68	12	0.30	-772.00	3007.00	4630	20221117	-56.16	1990	20231026	2.01	4425	-54.12	20230202	1990	2.01	20231026	4630	-56.16	20221117	1990	2.01	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
7	20231031	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-20	5	-0.97	211264150	101722	142.77	2080	2160	2035	2690	1450	2070	2076.88	1.83	0	-28799	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	786	-2.66	0.68	12	0.27	-772.00	3007.00	4630	20221117	-55.72	1990	20231026	3.02	4425	-53.67	20230202	1990	3.02	20231026	4630	-55.72	20221117	1990	3.02	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
8	20231031	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	10	2	0.48	153793275	73747	103.50	2080	2160	2035	2690	1450	2070	2085.42	1.83	0	-21400	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	797	-2.69	0.69	12	0.19	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
9	20231031	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	10	2	0.48	3235500	1561	2.19	2080	2085	2060	2690	1450	2070	2072.71	1.83	0	-1108	2126	2097	2056	2027	1986	2112	2042	38	620	100	1400	5	1	38339428	797	-2.69	0.69	12	0.00	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.65	N	122350	100	38 억		702634	N	N	0	N	00	N
10	20231030	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	30	2	1.47	146111325	70861	46.14	2015	2085	2015	2650	1430	2040	2061.94	1.80	0	12077	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	794	-2.68	0.69	12	0.18	-772.00	3007.00	4630	20221117	-55.29	1990	20231026	4.02	4425	-53.22	20230202	1990	4.02	20231026	4630	-55.29	20221117	1990	4.02	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
11	20231030	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	25	2	1.23	138179090	67018	43.64	2015	2085	2015	2650	1430	2040	2061.82	1.80	0	11167	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	792	-2.67	0.69	12	0.17	-772.00	3007.00	4630	20221117	-55.40	1990	20231026	3.77	4425	-53.33	20230202	1990	3.77	20231026	4630	-55.40	20221117	1990	3.77	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
12	20231030	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	25	2	1.23	125151740	60681	39.51	2015	2085	2015	2650	1430	2040	2062.45	1.80	0	11163	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	792	-2.67	0.69	12	0.16	-772.00	3007.00	4630	20221117	-55.40	1990	20231026	3.77	4425	-53.33	20230202	1990	3.77	20231026	4630	-55.40	20221117	1990	3.77	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
13	20231030	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	40	2	1.96	113987080	55302	36.01	2015	2085	2015	2650	1430	2040	2061.17	1.80	0	12230	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	797	-2.69	0.69	12	0.14	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
14	20231030	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	35	2	1.72	75123255	36504	23.77	2015	2080	2015	2650	1430	2040	2057.95	1.80	0	5203	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	796	-2.69	0.69	12	0.10	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
15	20231030	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	35	2	1.72	61589300	29986	19.53	2015	2080	2015	2650	1430	2040	2053.94	1.80	0	4424	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	796	-2.69	0.69	12	0.08	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
16	20231030	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	20	2	0.98	48650210	23718	15.44	2015	2080	2015	2650	1430	2040	2051.19	1.80	0	3143	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	790	-2.67	0.69	12	0.06	-772.00	3007.00	4630	20221117	-55.51	1990	20231026	3.52	4425	-53.45	20230202	1990	3.52	20231026	4630	-55.51	20221117	1990	3.52	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
17	20231030	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	35	2	1.72	28015020	13624	8.87	2015	2080	2015	2650	1430	2040	2056.30	1.80	0	-2693	2164	2102	2048	1986	1932	2133	2017	38	610	100	1380	5	1	38339428	796	-2.69	0.69	12	0.04	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.67	N	122350	100	38 억		689670	N	N	0	N	00	N
18	20231027	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	35	2	1.75	313016323	153348	129.31	2000	2110	1994	2605	1405	2005	2041.22	1.54	0	48198	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	782	-2.64	0.68	12	0.40	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
19	20231027	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	35	2	1.75	297261713	145626	122.80	2000	2110	1994	2605	1405	2005	2041.27	1.54	0	46512	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	782	-2.64	0.68	12	0.38	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
20	20231027	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	50	2	2.49	250558803	122758	103.52	2000	2110	1994	2605	1405	2005	2041.08	1.54	0	31267	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	788	-2.66	0.68	12	0.32	-772.00	3007.00	4630	20221117	-55.62	1990	20231026	3.27	4425	-53.56	20230202	1990	3.27	20231026	4630	-55.62	20221117	1990	3.27	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
21	20231027	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	60	2	2.99	223898523	109726	92.53	2000	2110	1994	2605	1405	2005	2040.52	1.54	0	28217	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	792	-2.67	0.69	12	0.29	-772.00	3007.00	4630	20221117	-55.40	1990	20231026	3.77	4425	-53.33	20230202	1990	3.77	20231026	4630	-55.40	20221117	1990	3.77	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
22	20231027	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	80	2	3.99	187118878	91919	77.51	2000	2110	1994	2605	1405	2005	2035.69	1.54	0	27609	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	799	-2.70	0.69	12	0.24	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
23	20231027	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	70	2	3.49	135577938	67102	56.59	2000	2110	1994	2605	1405	2005	2020.48	1.54	0	11718	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	796	-2.69	0.69	12	0.18	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
24	20231027	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	20	2	1.00	103638873	51561	43.48	2000	2110	1994	2605	1405	2005	2010.02	1.54	0	5951	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	776	-2.62	0.67	12	0.13	-772.00	3007.00	4630	20221117	-56.26	1990	20231026	1.76	4425	-54.24	20230202	1990	1.76	20231026	4630	-56.26	20221117	1990	1.76	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
25	20231027	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	35	2	1.75	46376115	23083	19.47	2000	2110	2000	2605	1405	2005	2009.10	1.54	0	7766	2101	2052	2021	1972	1941	2037	1957	38	600	100	1360	5	1	38339428	782	-2.64	0.68	12	0.06	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.65	N	122350	100	38 억		591694	N	N	0	N	00	N
26	20231026	160746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2005	-80	5	-3.84	238945248	118223	99.98	2070	2070	1990	2710	1460	2085	2021.38	1.56	0	-4871	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	769	-2.60	0.67	12	0.31	-772.00	3007.00	4630	20221117	-56.70	1990	20231026	0.75	4425	-54.69	20230202	1990	0.75	20231026	4630	-56.70	20221117	1990	0.75	20231026	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
27	20231026	150745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2005	-80	5	-3.84	225597433	111568	94.36	2070	2070	1990	2710	1460	2085	2022.06	1.56	0	-4635	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	769	-2.60	0.67	12	0.29	-772.00	3007.00	4630	20221117	-56.70	1990	20231026	0.75	4425	-54.69	20230202	1990	0.75	20231026	4630	-56.70	20221117	1990	0.75	20231026	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
28	20231026	140748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2030	-55	5	-2.64	173950390	85751	72.52	2070	2070	2000	2710	1460	2085	2028.55	1.56	0	-5464	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	778	-2.63	0.68	12	0.22	-772.00	3007.00	4630	20221117	-56.16	2000	20231026	1.50	4425	-54.12	20230202	2000	1.50	20231026	4630	-56.16	20221117	2000	1.50	20231026	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
29	20231026	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-65	5	-3.12	142653815	70203	59.37	2070	2070	2005	2710	1460	2085	2032.02	1.56	0	-2895	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	774	-2.62	0.67	12	0.18	-772.00	3007.00	4630	20221117	-56.37	2000	20231024	1.00	4425	-54.35	20230202	2000	1.00	20231024	4630	-56.37	20221117	2000	1.00	20231024	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
30	20231026	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-55	5	-2.64	130333575	64098	54.21	2070	2070	2005	2710	1460	2085	2033.35	1.56	0	-1150	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	778	-2.63	0.68	12	0.17	-772.00	3007.00	4630	20221117	-56.16	2000	20231024	1.50	4425	-54.12	20230202	2000	1.50	20231024	4630	-56.16	20221117	2000	1.50	20231024	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
31	20231026	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-55	5	-2.64	92368850	45294	38.31	2070	2070	2025	2710	1460	2085	2039.32	1.56	0	4973	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	778	-2.63	0.68	12	0.12	-772.00	3007.00	4630	20221117	-56.16	2000	20231024	1.50	4425	-54.12	20230202	2000	1.50	20231024	4630	-56.16	20221117	2000	1.50	20231024	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
32	20231026	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-40	5	-1.92	67278995	32983	27.89	2070	2070	2025	2710	1460	2085	2039.81	1.56	0	2477	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	784	-2.65	0.68	12	0.09	-772.00	3007.00	4630	20221117	-55.83	2000	20231024	2.25	4425	-53.79	20230202	2000	2.25	20231024	4630	-55.83	20221117	2000	2.25	20231024	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
33	20231026	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-55	5	-2.64	10347675	5047	4.27	2070	2070	2025	2710	1460	2085	2050.26	1.56	0	-54	2175	2130	2105	2060	2035	2117	2047	38	625	100	1410	5	1	38339428	778	-2.63	0.68	12	0.01	-772.00	3007.00	4630	20221117	-56.16	2000	20231024	1.50	4425	-54.12	20230202	2000	1.50	20231024	4630	-56.16	20221117	2000	1.50	20231024	1.67	N	122350	100	38 억		596441	N	N	0	N	00	N
34	20231025	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-30	5	-1.42	241397145	114683	88.61	2130	2150	2080	2745	1485	2115	2104.94	1.66	0	-39534	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	799	-2.70	0.69	12	0.30	-772.00	3007.00	4630	20221117	-54.97	2000	20231024	4.25	4425	-52.88	20230202	2000	4.25	20231024	4630	-54.97	20221117	2000	4.25	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
35	20231025	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-25	5	-1.18	219818075	104336	80.62	2130	2150	2080	2745	1485	2115	2106.83	1.66	0	-38217	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	801	-2.71	0.70	12	0.27	-772.00	3007.00	4630	20221117	-54.86	2000	20231024	4.50	4425	-52.77	20230202	2000	4.50	20231024	4630	-54.86	20221117	2000	4.50	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
36	20231025	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-10	5	-0.47	182863155	86694	66.99	2130	2150	2080	2745	1485	2115	2109.29	1.66	0	-28145	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	807	-2.73	0.70	12	0.23	-772.00	3007.00	4630	20221117	-54.54	2000	20231024	5.25	4425	-52.43	20230202	2000	5.25	20231024	4630	-54.54	20221117	2000	5.25	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
37	20231025	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-10	5	-0.47	157662485	74713	57.73	2130	2150	2080	2745	1485	2115	2110.24	1.66	0	-24070	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	807	-2.73	0.70	12	0.19	-772.00	3007.00	4630	20221117	-54.54	2000	20231024	5.25	4425	-52.43	20230202	2000	5.25	20231024	4630	-54.54	20221117	2000	5.25	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
38	20231025	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-10	5	-0.47	127378295	60329	46.61	2130	2150	2080	2745	1485	2115	2111.39	1.66	0	-16303	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	807	-2.73	0.70	12	0.16	-772.00	3007.00	4630	20221117	-54.54	2000	20231024	5.25	4425	-52.43	20230202	2000	5.25	20231024	4630	-54.54	20221117	2000	5.25	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
39	20231025	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-20	5	-0.95	112454240	53229	41.13	2130	2150	2080	2745	1485	2115	2112.65	1.66	0	-14007	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	803	-2.71	0.70	12	0.14	-772.00	3007.00	4630	20221117	-54.75	2000	20231024	4.75	4425	-52.66	20230202	2000	4.75	20231024	4630	-54.75	20221117	2000	4.75	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
40	20231025	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-35	5	-1.65	92249295	43612	33.70	2130	2150	2080	2745	1485	2115	2115.23	1.66	0	-11081	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	797	-2.69	0.69	12	0.11	-772.00	3007.00	4630	20221117	-55.08	2000	20231024	4.00	4425	-52.99	20230202	2000	4.00	20231024	4630	-55.08	20221117	2000	4.00	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
41	20231025	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-5	5	-0.24	11823040	5578	4.31	2130	2145	2110	2745	1485	2115	2119.58	1.66	0	-485	2225	2170	2085	2030	1945	2197	2057	38	630	100	1430	5	1	38339428	809	-2.73	0.70	12	0.01	-772.00	3007.00	4630	20221117	-54.43	2000	20231024	5.50	4425	-52.32	20230202	2000	5.50	20231024	4630	-54.43	20221117	2000	5.50	20231024	1.67	N	122350	100	38 억		635975	N	N	0	N	00	N
42	20231024	160728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2115	25	2	1.20	266184675	128928	151.60	2085	2140	2000	2715	1465	2090	2063.85	1.67	0	-3911	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	811	-2.74	0.70	12	0.34	-772.00	3007.00	4630	20221117	-54.32	2000	20231024	5.75	4425	-52.20	20230202	2000	5.75	20231024	4630	-54.32	20221117	2000	5.75	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
43	20231024	150740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	35	2	1.67	245937140	119388	140.38	2085	2130	2000	2715	1465	2090	2059.91	1.67	0	-2449	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	815	-2.75	0.71	12	0.31	-772.00	3007.00	4630	20221117	-54.10	2000	20231024	6.25	4425	-51.98	20230202	2000	6.25	20231024	4630	-54.10	20221117	2000	6.25	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
44	20231024	140726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	10	2	0.48	217432095	105925	124.55	2085	2125	2000	2715	1465	2090	2052.60	1.67	0	-5032	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	805	-2.72	0.70	12	0.28	-772.00	3007.00	4630	20221117	-54.64	2000	20231024	5.00	4425	-52.54	20230202	2000	5.00	20231024	4630	-54.64	20221117	2000	5.00	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
45	20231024	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2080	-10	5	-0.48	191926985	93677	110.15	2085	2125	2000	2715	1465	2090	2048.69	1.67	0	-4847	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	797	-2.69	0.69	12	0.24	-772.00	3007.00	4630	20221117	-55.08	2000	20231024	4.00	4425	-52.99	20230202	2000	4.00	20231024	4630	-55.08	20221117	2000	4.00	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
46	20231024	120740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2055	-35	5	-1.67	183391100	89538	105.28	2085	2125	2000	2715	1465	2090	2048.06	1.67	0	-5880	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	788	-2.66	0.68	12	0.23	-772.00	3007.00	4630	20221117	-55.62	2000	20231024	2.75	4425	-53.56	20230202	2000	2.75	20231024	4630	-55.62	20221117	2000	2.75	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
47	20231024	110734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2030	-60	5	-2.87	161535205	78874	92.74	2085	2125	2000	2715	1465	2090	2047.87	1.67	0	-7342	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	778	-2.63	0.68	12	0.21	-772.00	3007.00	4630	20221117	-56.16	2000	20231024	1.50	4425	-54.12	20230202	2000	1.50	20231024	4630	-56.16	20221117	2000	1.50	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
48	20231024	100727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2070	-20	5	-0.96	61653325	29534	34.73	2085	2125	2065	2715	1465	2090	2087.51	1.67	0	-9289	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	794	-2.68	0.69	12	0.08	-772.00	3007.00	4630	20221117	-55.29	2065	20231024	0.24	4425	-53.22	20230202	2065	0.24	20231024	4630	-55.29	20221117	2065	0.24	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
49	20231024	090734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	35	2	1.67	5703980	2723	3.20	2085	2125	2085	2715	1465	2090	2095.28	1.67	0	-422	2166	2127	2106	2067	2046	2120	2060	38	625	100	1420	5	1	38339428	815	-2.75	0.71	12	0.01	-772.00	3007.00	4630	20221117	-54.10	2085	20231024	1.92	4425	-51.98	20230202	2085	1.92	20231024	4630	-54.10	20221117	2085	1.92	20231024	1.70	N	122350	100	38 억		639800	N	N	0	N	00	N
50	20231023	160723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-30	5	-1.42	176763345	83848	63.53	2090	2145	2085	2755	1485	2120	2108.29	1.67	0	-2620	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	801	-2.71	0.70	12	0.22	-772.00	3007.00	4630	20221117	-54.86	2085	20231023	0.24	4425	-52.77	20230202	2085	0.24	20231023	4630	-54.86	20221117	2085	0.24	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
51	20231023	150728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	-25	5	-1.18	163728295	77615	58.81	2090	2145	2085	2755	1485	2120	2109.49	1.67	0	-2780	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	803	-2.71	0.70	12	0.20	-772.00	3007.00	4630	20221117	-54.75	2085	20231023	0.48	4425	-52.66	20230202	2085	0.48	20231023	4630	-54.75	20221117	2085	0.48	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
52	20231023	140726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	129170105	61098	46.29	2090	2145	2090	2755	1485	2120	2114.15	1.67	0	-1515	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	805	-2.72	0.70	12	0.16	-772.00	3007.00	4630	20221117	-54.64	2090	20231023	0.48	4425	-52.54	20230202	2090	0.48	20231023	4630	-54.64	20221117	2090	0.48	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
53	20231023	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	-15	5	-0.71	101981925	48179	36.50	2090	2145	2090	2755	1485	2120	2116.73	1.67	0	4165	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	807	-2.73	0.70	12	0.13	-772.00	3007.00	4630	20221117	-54.54	2090	20231023	0.72	4425	-52.43	20230202	2090	0.72	20231023	4630	-54.54	20221117	2090	0.72	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
54	20231023	120723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	5	2	0.24	82676460	39049	29.59	2090	2145	2090	2755	1485	2120	2117.25	1.67	0	9536	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	815	-2.75	0.71	12	0.10	-772.00	3007.00	4630	20221117	-54.10	2090	20231023	1.67	4425	-51.98	20230202	2090	1.67	20231023	4630	-54.10	20221117	2090	1.67	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
55	20231023	110722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	20	2	0.94	76242735	36027	27.30	2090	2145	2090	2755	1485	2120	2116.27	1.67	0	10884	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	820	-2.77	0.71	12	0.09	-772.00	3007.00	4630	20221117	-53.78	2090	20231023	2.39	4425	-51.64	20230202	2090	2.39	20231023	4630	-53.78	20221117	2090	2.39	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
56	20231023	100716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2120	0	3	0.00	56110910	26570	20.13	2090	2140	2090	2755	1485	2120	2111.81	1.67	0	7019	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	813	-2.75	0.71	12	0.07	-772.00	3007.00	4630	20221117	-54.21	2090	20231023	1.44	4425	-52.09	20230202	2090	1.44	20231023	4630	-54.21	20221117	2090	1.44	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
57	20231023	090732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	-15	5	-0.71	23543390	11245	8.52	2090	2135	2090	2755	1485	2120	2093.68	1.67	0	3977	2216	2167	2131	2082	2046	2150	2065	38	635	100	1440	5	1	38339428	807	-2.73	0.70	12	0.03	-772.00	3007.00	4630	20221117	-54.54	2090	20231023	0.72	4425	-52.43	20230202	2090	0.72	20231023	4630	-54.54	20221117	2090	0.72	20231023	1.70	N	122350	100	38 억		641776	N	N	0	N	00	N
58	20231020	160720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2120	-65	5	-2.97	273729150	128845	83.12	2180	2180	2095	2840	1530	2185	2124.49	1.64	0	12056	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	813	-2.75	0.71	12	0.34	-772.00	3007.00	4630	20221117	-54.21	2095	20231020	1.19	4425	-52.09	20230202	2095	1.19	20231020	4630	-54.21	20221117	2095	1.19	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
59	20231020	150720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	-60	5	-2.75	253369495	119254	76.94	2180	2180	2095	2840	1530	2185	2124.62	1.64	0	12058	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	815	-2.75	0.71	12	0.31	-772.00	3007.00	4630	20221117	-54.10	2095	20231020	1.43	4425	-51.98	20230202	2095	1.43	20231020	4630	-54.10	20221117	2095	1.43	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
60	20231020	140725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2145	-40	5	-1.83	238053915	112060	72.29	2180	2180	2095	2840	1530	2185	2124.34	1.64	0	15970	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	822	-2.78	0.71	12	0.29	-772.00	3007.00	4630	20221117	-53.67	2095	20231020	2.39	4425	-51.53	20230202	2095	2.39	20231020	4630	-53.67	20221117	2095	2.39	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
61	20231020	130705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2135	-50	5	-2.29	211099815	99477	64.18	2180	2180	2095	2840	1530	2185	2122.10	1.64	0	7177	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	819	-2.77	0.71	12	0.26	-772.00	3007.00	4630	20221117	-53.89	2095	20231020	1.91	4425	-51.75	20230202	2095	1.91	20231020	4630	-53.89	20221117	2095	1.91	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
62	20231020	120717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2130	-55	5	-2.52	191819870	90430	58.34	2180	2180	2095	2840	1530	2185	2121.20	1.64	0	907	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	817	-2.76	0.71	12	0.24	-772.00	3007.00	4630	20221117	-54.00	2095	20231020	1.67	4425	-51.86	20230202	2095	1.67	20231020	4630	-54.00	20221117	2095	1.67	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
63	20231020	110725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2115	-70	5	-3.20	163494400	77031	49.70	2180	2180	2095	2840	1530	2185	2122.45	1.64	0	-2888	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	811	-2.74	0.70	12	0.20	-772.00	3007.00	4630	20221117	-54.32	2095	20231020	0.95	4425	-52.20	20230202	2095	0.95	20231020	4630	-54.32	20221117	2095	0.95	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
64	20231020	100715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2115	-70	5	-3.20	138669320	65219	42.08	2180	2180	2100	2840	1530	2185	2126.21	1.64	0	-4291	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	811	-2.74	0.70	12	0.17	-772.00	3007.00	4630	20221117	-54.32	2100	20231020	0.71	4425	-52.20	20230202	2100	0.71	20231020	4630	-54.32	20221117	2100	0.71	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
65	20231020	090718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	-35	5	-1.60	16674390	7699	4.97	2180	2180	2125	2840	1530	2185	2165.79	1.64	0	-4110	2331	2257	2216	2142	2101	2237	2122	38	655	100	1480	5	1	38339428	824	-2.78	0.71	12	0.02	-772.00	3007.00	4630	20221117	-53.56	2125	20231020	1.18	4425	-51.41	20230202	2125	1.18	20231020	4630	-53.56	20221117	2125	1.18	20231020	1.70	N	122350	100	38 억		628778	N	N	0	N	00	N
66	20231019	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-90	5	-3.96	335755420	151996	100.13	2230	2290	2175	2955	1595	2275	2208.99	1.68	0	-17079	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	838	-2.83	0.73	12	0.40	-772.00	3007.00	4630	20221117	-52.81	2170	20231005	0.69	4425	-50.62	20230202	2170	0.69	20231005	4630	-52.81	20221117	2170	0.69	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
67	20231019	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-85	5	-3.74	308875630	139706	92.04	2230	2290	2175	2955	1595	2275	2210.90	1.68	0	-12553	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	840	-2.84	0.73	12	0.36	-772.00	3007.00	4630	20221117	-52.70	2170	20231005	0.92	4425	-50.51	20230202	2170	0.92	20231005	4630	-52.70	20221117	2170	0.92	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
68	20231019	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-75	5	-3.30	276395160	124868	82.26	2230	2290	2175	2955	1595	2275	2213.50	1.68	0	-11221	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	843	-2.85	0.73	12	0.33	-772.00	3007.00	4630	20221117	-52.48	2170	20231005	1.38	4425	-50.28	20230202	2170	1.38	20231005	4630	-52.48	20221117	2170	1.38	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
69	20231019	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-65	5	-2.86	179334855	80512	53.04	2230	2290	2200	2955	1595	2275	2227.43	1.68	0	-18691	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	847	-2.86	0.73	12	0.21	-772.00	3007.00	4630	20221117	-52.27	2170	20231005	1.84	4425	-50.06	20230202	2170	1.84	20231005	4630	-52.27	20221117	2170	1.84	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
70	20231019	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-40	5	-1.76	127108875	56931	37.50	2230	2290	2220	2955	1595	2275	2232.68	1.68	0	-5291	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	857	-2.90	0.74	12	0.15	-772.00	3007.00	4630	20221117	-51.73	2170	20231005	3.00	4425	-49.49	20230202	2170	3.00	20231005	4630	-51.73	20221117	2170	3.00	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
71	20231019	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-45	5	-1.98	87109160	38956	25.66	2230	2290	2225	2955	1595	2275	2236.09	1.68	0	-2337	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	855	-2.89	0.74	12	0.10	-772.00	3007.00	4630	20221117	-51.84	2170	20231005	2.76	4425	-49.60	20230202	2170	2.76	20231005	4630	-51.84	20221117	2170	2.76	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
72	20231019	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-40	5	-1.76	54397030	24284	16.00	2230	2290	2225	2955	1595	2275	2240.04	1.68	0	-1310	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	857	-2.90	0.74	12	0.06	-772.00	3007.00	4630	20221117	-51.73	2170	20231005	3.00	4425	-49.49	20230202	2170	3.00	20231005	4630	-51.73	20221117	2170	3.00	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
73	20231019	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	9204810	4090	2.69	2230	2290	2225	2955	1595	2275	2250.56	1.68	0	-1325	2475	2375	2320	2220	2165	2425	2270	38	680	100	1540	5	1	38339428	870	-2.94	0.75	12	0.01	-772.00	3007.00	4630	20221117	-50.97	2170	20231005	4.61	4425	-48.70	20230202	2170	4.61	20231005	4630	-50.97	20221117	2170	4.61	20231005	1.68	N	122350	100	38 억		645361	N	N	0	N	00	N
74	20231018	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-10	5	-0.44	349156705	150692	174.49	2265	2420	2265	2970	1600	2285	2317.10	1.65	0	14168	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	872	-2.95	0.76	12	0.39	-772.00	3007.00	4630	20221117	-50.86	2170	20231005	4.84	4425	-48.59	20230202	2170	4.84	20231005	4630	-50.86	20221117	2170	4.84	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
75	20231018	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	324208550	139749	161.82	2265	2420	2265	2970	1600	2285	2319.93	1.65	0	12989	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	878	-2.97	0.76	12	0.36	-772.00	3007.00	4630	20221117	-50.54	2170	20231005	5.53	4425	-48.25	20230202	2170	5.53	20231005	4630	-50.54	20221117	2170	5.53	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
76	20231018	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	20	2	0.88	282496735	121582	140.78	2265	2420	2265	2970	1600	2285	2323.51	1.65	0	9282	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	884	-2.99	0.77	12	0.32	-772.00	3007.00	4630	20221117	-50.22	2170	20231005	6.22	4425	-47.91	20230202	2170	6.22	20231005	4630	-50.22	20221117	2170	6.22	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
77	20231018	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	97930545	42707	49.45	2265	2325	2265	2970	1600	2285	2293.08	1.65	0	-567	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	880	-2.97	0.76	12	0.11	-772.00	3007.00	4630	20221117	-50.43	2170	20231005	5.76	4425	-48.14	20230202	2170	5.76	20231005	4630	-50.43	20221117	2170	5.76	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
78	20231018	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	82611610	35994	41.68	2265	2325	2265	2970	1600	2285	2295.15	1.65	0	-1239	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	878	-2.97	0.76	12	0.09	-772.00	3007.00	4630	20221117	-50.54	2170	20231005	5.53	4425	-48.25	20230202	2170	5.53	20231005	4630	-50.54	20221117	2170	5.53	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
79	20231018	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	71378035	31068	35.97	2265	2325	2265	2970	1600	2285	2297.48	1.65	0	-1021	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	880	-2.97	0.76	12	0.08	-772.00	3007.00	4630	20221117	-50.43	2170	20231005	5.76	4425	-48.14	20230202	2170	5.76	20231005	4630	-50.43	20221117	2170	5.76	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
80	20231018	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	54473775	23685	27.43	2265	2325	2265	2970	1600	2285	2299.93	1.65	0	-1329	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	880	-2.97	0.76	12	0.06	-772.00	3007.00	4630	20221117	-50.43	2170	20231005	5.76	4425	-48.14	20230202	2170	5.76	20231005	4630	-50.43	20221117	2170	5.76	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
81	20231018	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	30	2	1.31	25420360	11094	12.85	2265	2320	2265	2970	1600	2285	2291.36	1.65	0	-1394	2361	2322	2291	2252	2221	2342	2272	38	685	100	1550	5	1	38339428	888	-3.00	0.77	12	0.03	-772.00	3007.00	4630	20221117	-50.00	2170	20231005	6.68	4425	-47.68	20230202	2170	6.68	20231005	4630	-50.00	20221117	2170	6.68	20231005	1.71	N	122350	100	38 억		632393	N	N	0	N	00	N
82	20231017	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	30	2	1.33	189406590	82512	50.45	2270	2330	2260	2930	1580	2255	2295.51	1.62	0	10752	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	876	-2.96	0.76	12	0.22	-772.00	3007.00	4630	20221117	-50.65	2170	20231005	5.30	4425	-48.36	20230202	2170	5.30	20231005	4630	-50.65	20221117	2170	5.30	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
83	20231017	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	30	2	1.33	184057655	80171	49.02	2270	2330	2260	2930	1580	2255	2295.81	1.62	0	10689	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	876	-2.96	0.76	12	0.21	-772.00	3007.00	4630	20221117	-50.65	2170	20231005	5.30	4425	-48.36	20230202	2170	5.30	20231005	4630	-50.65	20221117	2170	5.30	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
84	20231017	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	40	2	1.77	152987080	66530	40.68	2270	2330	2270	2930	1580	2255	2299.52	1.62	0	9869	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	880	-2.97	0.76	12	0.17	-772.00	3007.00	4630	20221117	-50.43	2170	20231005	5.76	4425	-48.14	20230202	2170	5.76	20231005	4630	-50.43	20221117	2170	5.76	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
85	20231017	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	50	2	2.22	137043400	59595	36.44	2270	2330	2270	2930	1580	2255	2299.58	1.62	0	12772	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	884	-2.99	0.77	12	0.16	-772.00	3007.00	4630	20221117	-50.22	2170	20231005	6.22	4425	-47.91	20230202	2170	6.22	20231005	4630	-50.22	20221117	2170	6.22	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
86	20231017	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	55	2	2.44	131070130	57004	34.85	2270	2330	2270	2930	1580	2255	2299.31	1.62	0	12772	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	886	-2.99	0.77	12	0.15	-772.00	3007.00	4630	20221117	-50.11	2170	20231005	6.45	4425	-47.80	20230202	2170	6.45	20231005	4630	-50.11	20221117	2170	6.45	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
87	20231017	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	55	2	2.44	128613370	55939	34.20	2270	2330	2270	2930	1580	2255	2299.17	1.62	0	12775	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	886	-2.99	0.77	12	0.15	-772.00	3007.00	4630	20221117	-50.11	2170	20231005	6.45	4425	-47.80	20230202	2170	6.45	20231005	4630	-50.11	20221117	2170	6.45	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
88	20231017	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	50	2	2.22	97837345	42585	26.04	2270	2330	2270	2930	1580	2255	2297.46	1.62	0	12609	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	884	-2.99	0.77	12	0.11	-772.00	3007.00	4630	20221117	-50.22	2170	20231005	6.22	4425	-47.91	20230202	2170	6.22	20231005	4630	-50.22	20221117	2170	6.22	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
89	20231017	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	45	2	2.00	15158245	6659	4.07	2270	2300	2270	2930	1580	2255	2276.35	1.62	0	1917	2405	2330	2275	2200	2145	2302	2172	38	675	100	1530	5	1	38339428	882	-2.98	0.76	12	0.02	-772.00	3007.00	4630	20221117	-50.32	2170	20231005	5.99	4425	-48.02	20230202	2170	5.99	20231005	4630	-50.32	20221117	2170	5.99	20231005	1.76	N	122350	100	38 억		622835	N	N	0	N	00	N
90	20231016	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-85	5	-3.63	368273475	162653	47.29	2320	2350	2220	3040	1640	2340	2264.17	1.65	0	-10954	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	865	-2.92	0.75	12	0.42	-772.00	3007.00	4630	20221117	-51.30	2170	20231005	3.92	4425	-49.04	20230202	2170	3.92	20231005	4630	-51.30	20221117	2170	3.92	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
91	20231016	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-85	5	-3.63	354354140	156470	45.49	2320	2350	2220	3040	1640	2340	2264.68	1.65	0	-10994	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	865	-2.92	0.75	12	0.41	-772.00	3007.00	4630	20221117	-51.30	2170	20231005	3.92	4425	-49.04	20230202	2170	3.92	20231005	4630	-51.30	20221117	2170	3.92	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
92	20231016	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-95	5	-4.06	282893725	124712	36.26	2320	2350	2220	3040	1640	2340	2268.38	1.65	0	-15176	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	861	-2.91	0.75	12	0.33	-772.00	3007.00	4630	20221117	-51.51	2170	20231005	3.46	4425	-49.27	20230202	2170	3.46	20231005	4630	-51.51	20221117	2170	3.46	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
93	20231016	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-75	5	-3.21	262926985	115836	33.68	2320	2350	2220	3040	1640	2340	2269.82	1.65	0	-11365	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	868	-2.93	0.75	12	0.30	-772.00	3007.00	4630	20221117	-51.08	2170	20231005	4.38	4425	-48.81	20230202	2170	4.38	20231005	4630	-51.08	20221117	2170	4.38	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
94	20231016	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-85	5	-3.63	197816615	86738	25.22	2320	2350	2250	3040	1640	2340	2280.62	1.65	0	-8446	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	865	-2.92	0.75	12	0.23	-772.00	3007.00	4630	20221117	-51.30	2170	20231005	3.92	4425	-49.04	20230202	2170	3.92	20231005	4630	-51.30	20221117	2170	3.92	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
95	20231016	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-60	5	-2.56	126300260	55097	16.02	2320	2350	2280	3040	1640	2340	2292.33	1.65	0	-7164	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	874	-2.95	0.76	12	0.14	-772.00	3007.00	4630	20221117	-50.76	2170	20231005	5.07	4425	-48.47	20230202	2170	5.07	20231005	4630	-50.76	20221117	2170	5.07	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
96	20231016	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-30	5	-1.28	58820040	25590	7.44	2320	2350	2285	3040	1640	2340	2298.56	1.65	0	-4575	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	886	-2.99	0.77	12	0.07	-772.00	3007.00	4630	20221117	-50.11	2170	20231005	6.45	4425	-47.80	20230202	2170	6.45	20231005	4630	-50.11	20221117	2170	6.45	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
97	20231016	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	0	3	0.00	14539650	6312	1.84	2320	2350	2295	3040	1640	2340	2303.49	1.65	0	-5189	2606	2472	2381	2247	2156	2427	2202	38	700	100	1590	5	1	38339428	897	-3.03	0.78	12	0.02	-772.00	3007.00	4630	20221117	-49.46	2170	20231005	7.83	4425	-47.12	20230202	2170	7.83	20231005	4630	-49.46	20221117	2170	7.83	20231005	1.75	N	122350	100	38 억		633650	N	N	0	N	00	N
98	20231012	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	225120180	95045	72.73	2350	2385	2350	3055	1645	2350	2368.57	1.69	0	22163	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	907	-3.06	0.79	12	0.25	-772.00	3007.00	4630	20221117	-48.92	2170	20231005	8.99	4425	-46.55	20230202	2170	8.99	20231005	4630	-48.92	20221117	2170	8.99	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
99	20231012	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	203047335	85720	65.59	2350	2385	2350	3055	1645	2350	2368.73	1.69	0	20373	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	909	-3.07	0.79	12	0.22	-772.00	3007.00	4630	20221117	-48.81	2170	20231005	9.22	4425	-46.44	20230202	2170	9.22	20231005	4630	-48.81	20221117	2170	9.22	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
100	20231012	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	25	2	1.06	163493005	69031	52.82	2350	2385	2350	3055	1645	2350	2368.40	1.69	0	19769	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	911	-3.08	0.79	12	0.18	-772.00	3007.00	4630	20221117	-48.70	2170	20231005	9.45	4425	-46.33	20230202	2170	9.45	20231005	4630	-48.70	20221117	2170	9.45	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
101	20231012	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	139194125	58808	45.00	2350	2385	2350	3055	1645	2350	2366.93	1.69	0	15030	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	909	-3.07	0.79	12	0.15	-772.00	3007.00	4630	20221117	-48.81	2170	20231005	9.22	4425	-46.44	20230202	2170	9.22	20231005	4630	-48.81	20221117	2170	9.22	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
102	20231012	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	109651065	46368	35.48	2350	2380	2350	3055	1645	2350	2364.80	1.69	0	11828	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	909	-3.07	0.79	12	0.12	-772.00	3007.00	4630	20221117	-48.81	2170	20231005	9.22	4425	-46.44	20230202	2170	9.22	20231005	4630	-48.81	20221117	2170	9.22	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
103	20231012	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	80663160	34098	26.09	2350	2380	2350	3055	1645	2350	2365.63	1.69	0	8305	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	907	-3.06	0.79	12	0.09	-772.00	3007.00	4630	20221117	-48.92	2170	20231005	8.99	4425	-46.55	20230202	2170	8.99	20231005	4630	-48.92	20221117	2170	8.99	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
104	20231012	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	5	2	0.21	36605045	15479	11.84	2350	2380	2350	3055	1645	2350	2364.82	1.69	0	1948	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	903	-3.05	0.78	12	0.04	-772.00	3007.00	4630	20221117	-49.14	2170	20231005	8.53	4425	-46.78	20230202	2170	8.53	20231005	4630	-49.14	20221117	2170	8.53	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
105	20231012	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	5	2	0.21	4726735	2007	1.54	2350	2370	2350	3055	1645	2350	2355.14	1.69	0	-120	2433	2391	2348	2306	2263	2412	2327	38	705	100	1590	5	1	38339428	903	-3.05	0.78	12	0.01	-772.00	3007.00	4630	20221117	-49.14	2170	20231005	8.53	4425	-46.78	20230202	2170	8.53	20231005	4630	-49.14	20221117	2170	8.53	20231005	1.78	N	122350	100	38 억		646995	N	N	0	N	00	N
106	20231011	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	55	2	2.40	296579730	126097	12.89	2305	2390	2305	2980	1610	2295	2352.00	1.63	0	22119	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	901	-3.04	0.78	12	0.33	-772.00	3007.00	4630	20221117	-49.24	2170	20231005	8.29	4425	-46.89	20230202	2170	8.29	20231005	4630	-49.24	20221117	2170	8.29	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
107	20231011	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	35	2	1.53	285013770	121153	12.39	2305	2390	2305	2980	1610	2295	2352.51	1.63	0	22119	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	893	-3.02	0.77	12	0.32	-772.00	3007.00	4630	20221117	-49.68	2170	20231005	7.37	4425	-47.34	20230202	2170	7.37	20231005	4630	-49.68	20221117	2170	7.37	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
108	20231011	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	60	2	2.61	254606735	108139	11.06	2305	2390	2305	2980	1610	2295	2354.44	1.63	0	19980	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	903	-3.05	0.78	12	0.28	-772.00	3007.00	4630	20221117	-49.14	2170	20231005	8.53	4425	-46.78	20230202	2170	8.53	20231005	4630	-49.14	20221117	2170	8.53	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
109	20231011	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	65	2	2.83	215613035	91592	9.36	2305	2390	2305	2980	1610	2295	2354.06	1.63	0	20213	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	905	-3.06	0.78	12	0.24	-772.00	3007.00	4630	20221117	-49.03	2170	20231005	8.76	4425	-46.67	20230202	2170	8.76	20231005	4630	-49.03	20221117	2170	8.76	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
110	20231011	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	60	2	2.61	197951080	84090	8.60	2305	2390	2305	2980	1610	2295	2354.04	1.63	0	20397	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	903	-3.05	0.78	12	0.22	-772.00	3007.00	4630	20221117	-49.14	2170	20231005	8.53	4425	-46.78	20230202	2170	8.53	20231005	4630	-49.14	20221117	2170	8.53	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
111	20231011	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	70	2	3.05	171256405	72789	7.44	2305	2390	2305	2980	1610	2295	2352.78	1.63	0	20801	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	907	-3.06	0.79	12	0.19	-772.00	3007.00	4630	20221117	-48.92	2170	20231005	8.99	4425	-46.55	20230202	2170	8.99	20231005	4630	-48.92	20221117	2170	8.99	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
112	20231011	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	65	2	2.83	142814710	60731	6.21	2305	2390	2305	2980	1610	2295	2351.59	1.63	0	21140	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	905	-3.06	0.78	12	0.16	-772.00	3007.00	4630	20221117	-49.03	2170	20231005	8.76	4425	-46.67	20230202	2170	8.76	20231005	4630	-49.03	20221117	2170	8.76	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
113	20231011	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	50	2	2.18	50674010	21772	2.23	2305	2350	2305	2980	1610	2295	2327.49	1.63	0	15908	2645	2470	2345	2170	2045	2407	2107	38	685	100	1560	5	1	38339428	899	-3.04	0.78	12	0.06	-772.00	3007.00	4630	20221117	-49.35	2170	20231005	8.06	4425	-47.01	20230202	2170	8.06	20231005	4630	-49.35	20221117	2170	8.06	20231005	1.77	N	122350	100	38 억		624851	N	N	0	N	00	N
114	20231010	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	2342933380	971711	563.47	2300	2520	2220	2970	1600	2285	2411.29	1.71	0	-25952	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	880	-2.97	0.76	12	2.53	-772.00	3007.00	4630	20221117	-50.43	2170	20231005	5.76	4425	-48.14	20230202	2170	5.76	20231005	4630	-50.43	20221117	2170	5.76	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
115	20231010	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	25	2	1.09	2287903630	947738	549.57	2300	2520	2220	2970	1600	2285	2414.07	1.71	0	-25806	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	886	-2.99	0.77	12	2.47	-772.00	3007.00	4630	20221117	-50.11	2170	20231005	6.45	4425	-47.80	20230202	2170	6.45	20231005	4630	-50.11	20221117	2170	6.45	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
116	20231010	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	35	2	1.53	2216642985	916861	531.66	2300	2520	2220	2970	1600	2285	2417.64	1.71	0	-23704	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	889	-3.01	0.77	12	2.39	-772.00	3007.00	4630	20221117	-49.89	2170	20231005	6.91	4425	-47.57	20230202	2170	6.91	20231005	4630	-49.89	20221117	2170	6.91	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
117	20231010	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	55	2	2.41	2166352265	895246	519.13	2300	2520	2220	2970	1600	2285	2419.84	1.71	0	-23229	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	897	-3.03	0.78	12	2.34	-772.00	3007.00	4630	20221117	-49.46	2170	20231005	7.83	4425	-47.12	20230202	2170	7.83	20231005	4630	-49.46	20221117	2170	7.83	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
118	20231010	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	70	2	3.06	2060924270	850256	493.04	2300	2520	2220	2970	1600	2285	2423.89	1.71	0	-27962	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	903	-3.05	0.78	12	2.22	-772.00	3007.00	4630	20221117	-49.14	2170	20231005	8.53	4425	-46.78	20230202	2170	8.53	20231005	4630	-49.14	20221117	2170	8.53	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
119	20231010	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	165	2	7.22	1688390320	694937	402.98	2300	2520	2220	2970	1600	2285	2429.56	1.71	0	-24718	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	939	-3.17	0.81	12	1.81	-772.00	3007.00	4630	20221117	-47.08	2170	20231005	12.90	4425	-44.63	20230202	2170	12.90	20231005	4630	-47.08	20221117	2170	12.90	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
120	20231010	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	60	2	2.63	417068630	177021	102.65	2300	2450	2220	2970	1600	2285	2356.04	1.71	0	-289	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	899	-3.04	0.78	12	0.46	-772.00	3007.00	4630	20221117	-49.35	2170	20231005	8.06	4425	-47.01	20230202	2170	8.06	20231005	4630	-49.35	20221117	2170	8.06	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
121	20231010	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-35	5	-1.53	28010035	12345	7.16	2300	2305	2220	2970	1600	2285	2268.94	1.71	0	-1778	2361	2322	2261	2222	2161	2342	2242	38	685	100	1550	5	1	38339428	863	-2.91	0.75	12	0.03	-772.00	3007.00	4630	20221117	-51.40	2170	20231005	3.69	4425	-49.15	20230202	2170	3.69	20231005	4630	-51.40	20221117	2170	3.69	20231005	1.79	N	122350	100	38 억		653996	N	N	0	N	00	N
122	20231006	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	115	2	5.30	389057335	172121	93.92	2200	2300	2200	2820	1520	2170	2260.56	1.58	0	47212	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	876	-2.96	0.76	12	0.45	-772.00	3007.00	4630	20221117	-50.65	2170	20231005	5.30	4425	-48.36	20230202	2170	5.30	20231005	4630	-50.65	20221117	2170	5.30	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
123	20231006	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	90	2	4.15	374303595	165624	90.38	2200	2300	2200	2820	1520	2170	2260.29	1.58	0	43802	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	866	-2.93	0.75	12	0.43	-772.00	3007.00	4630	20221117	-51.19	2170	20231005	4.15	4425	-48.93	20230202	2170	4.15	20231005	4630	-51.19	20221117	2170	4.15	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
124	20231006	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	100	2	4.61	305789400	135246	73.80	2200	2300	2200	2820	1520	2170	2261.39	1.58	0	33609	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	870	-2.94	0.75	12	0.35	-772.00	3007.00	4630	20221117	-50.97	2170	20231005	4.61	4425	-48.70	20230202	2170	4.61	20231005	4630	-50.97	20221117	2170	4.61	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
125	20231006	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	90	2	4.15	250686850	111046	60.60	2200	2300	2200	2820	1520	2170	2257.98	1.58	0	30731	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	866	-2.93	0.75	12	0.29	-772.00	3007.00	4630	20221117	-51.19	2170	20231005	4.15	4425	-48.93	20230202	2170	4.15	20231005	4630	-51.19	20221117	2170	4.15	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
126	20231006	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	100	2	4.61	222464100	98534	53.77	2200	2300	2200	2820	1520	2170	2258.28	1.58	0	29792	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	870	-2.94	0.75	12	0.26	-772.00	3007.00	4630	20221117	-50.97	2170	20231005	4.61	4425	-48.70	20230202	2170	4.61	20231005	4630	-50.97	20221117	2170	4.61	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
127	20231006	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	105	2	4.84	211632400	93759	51.16	2200	2300	2200	2820	1520	2170	2257.76	1.58	0	30214	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	872	-2.95	0.76	12	0.24	-772.00	3007.00	4630	20221117	-50.86	2170	20231005	4.84	4425	-48.59	20230202	2170	4.84	20231005	4630	-50.86	20221117	2170	4.84	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
128	20231006	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	130	2	5.99	167907450	74599	40.71	2200	2300	2200	2820	1520	2170	2251.46	1.58	0	32417	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	882	-2.98	0.76	12	0.19	-772.00	3007.00	4630	20221117	-50.32	2170	20231005	5.99	4425	-48.02	20230202	2170	5.99	20231005	4630	-50.32	20221117	2170	5.99	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N
129	20231006	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	60	2	2.76	16512965	7465	4.07	2200	2235	2200	2820	1520	2170	2215.73	1.58	0	714	2376	2272	2221	2117	2066	2247	2092	38	650	100	1470	5	1	38339428	855	-2.89	0.74	12	0.02	-772.00	3007.00	4630	20221117	-51.84	2170	20231005	2.76	4425	-49.60	20230202	2170	2.76	20231005	4630	-51.84	20221117	2170	2.76	20231005	1.85	N	122350	100	38 억		607102	N	N	0	N	00	N