KissMeData/234100/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	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-117	5	-5.96	2706778083	1414735	81.34	1994	1995	1845	2550	1375	1964	1913.33	0.71	0	-66842	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1004	41.04	0.66	12	2.60	45.00	2807.00	2865	20230307	-35.53	1630	20231005	13.31	2865	-35.53	20230307	1630	13.31	20231005	2865	-35.53	20230307	1630	13.31	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
3	20231031	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-98	5	-4.99	2519763258	1313969	75.54	1994	1995	1848	2550	1375	1964	1917.67	0.71	0	-96847	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1014	41.47	0.66	12	2.42	45.00	2807.00	2865	20230307	-34.87	1630	20231005	14.48	2865	-34.87	20230307	1630	14.48	20231005	2865	-34.87	20230307	1630	14.48	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
4	20231031	141041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-111	5	-5.65	2310569234	1201434	69.07	1994	1995	1848	2550	1375	1964	1923.18	0.71	0	-111981	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1007	41.18	0.66	12	2.21	45.00	2807.00	2865	20230307	-35.32	1630	20231005	13.68	2865	-35.32	20230307	1630	13.68	20231005	2865	-35.32	20230307	1630	13.68	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
5	20231031	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	-79	5	-4.02	2030540345	1050977	60.42	1994	1995	1873	2550	1375	1964	1932.05	0.71	0	-57660	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1024	41.89	0.67	12	1.93	45.00	2807.00	2865	20230307	-34.21	1630	20231005	15.64	2865	-34.21	20230307	1630	15.64	20231005	2865	-34.21	20230307	1630	15.64	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
6	20231031	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-84	5	-4.28	1754944201	904381	51.99	1994	1995	1876	2550	1375	1964	1940.49	0.71	0	-55693	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1022	41.78	0.67	12	1.66	45.00	2807.00	2865	20230307	-34.38	1630	20231005	15.34	2865	-34.38	20230307	1630	15.34	20231005	2865	-34.38	20230307	1630	15.34	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
7	20231031	111058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-43	5	-2.19	1260540691	643240	36.98	1994	1995	1920	2550	1375	1964	1959.67	0.71	0	-62971	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1044	42.69	0.68	12	1.18	45.00	2807.00	2865	20230307	-32.95	1630	20231005	17.85	2865	-32.95	20230307	1630	17.85	20231005	2865	-32.95	20230307	1630	17.85	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
8	20231031	101039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-12	5	-0.61	943981041	479310	27.56	1994	1995	1936	2550	1375	1964	1969.46	0.71	0	-79047	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1061	43.38	0.70	12	0.88	45.00	2807.00	2865	20230307	-31.87	1630	20231005	19.75	2865	-31.87	20230307	1630	19.75	20231005	2865	-31.87	20230307	1630	19.75	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
9	20231031	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	6	2	0.31	390519231	197222	11.34	1994	1995	1964	2550	1375	1964	1980.10	0.71	0	-46192	2022	1993	1963	1934	1904	2007	1948	54	586	100	1410	1	1	54344248	1071	43.78	0.70	12	0.36	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.89	N	234100	100	54 억		384276	N	N	0	N	00	N
10	20231030	161019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	13	2	0.67	3321759903	1692568	13.93	1957	1992	1933	2535	1366	1951	1962.61	0.69	0	-1356	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1067	43.64	0.70	12	3.11	45.00	2807.00	2865	20230307	-31.45	1630	20231005	20.49	2865	-31.45	20230307	1630	20.49	20231005	2865	-31.45	20230307	1630	20.49	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
11	20231030	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	4	2	0.21	3046700331	1552297	12.78	1957	1992	1933	2535	1366	1951	1962.78	0.69	0	-39544	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1062	43.44	0.70	12	2.86	45.00	2807.00	2865	20230307	-31.76	1630	20231005	19.94	2865	-31.76	20230307	1630	19.94	20231005	2865	-31.76	20230307	1630	19.94	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
12	20231030	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	0	3	0.00	2820588572	1436755	11.83	1957	1992	1933	2535	1366	1951	1963.25	0.69	0	-87825	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1060	43.36	0.70	12	2.64	45.00	2807.00	2865	20230307	-31.90	1630	20231005	19.69	2865	-31.90	20230307	1630	19.69	20231005	2865	-31.90	20230307	1630	19.69	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
13	20231030	130958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-1	5	-0.05	2635582073	1342072	11.05	1957	1992	1933	2535	1366	1951	1963.92	0.69	0	-115939	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1060	43.33	0.69	12	2.47	45.00	2807.00	2865	20230307	-31.94	1630	20231005	19.63	2865	-31.94	20230307	1630	19.63	20231005	2865	-31.94	20230307	1630	19.63	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
14	20231030	120950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-6	5	-0.31	2550721179	1298493	10.69	1957	1992	1933	2535	1366	1951	1964.48	0.69	0	-120952	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1057	43.22	0.69	12	2.39	45.00	2807.00	2865	20230307	-32.11	1630	20231005	19.33	2865	-32.11	20230307	1630	19.33	20231005	2865	-32.11	20230307	1630	19.33	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
15	20231030	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	12	2	0.62	2385125431	1213559	9.99	1957	1992	1933	2535	1366	1951	1965.52	0.69	0	-119271	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1067	43.62	0.70	12	2.23	45.00	2807.00	2865	20230307	-31.48	1630	20231005	20.43	2865	-31.48	20230307	1630	20.43	20231005	2865	-31.48	20230307	1630	20.43	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
16	20231030	100947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	-12	5	-0.62	2140552816	1088227	8.96	1957	1992	1936	2535	1366	1951	1967.16	0.69	0	-152942	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1054	43.09	0.69	12	2.00	45.00	2807.00	2865	20230307	-32.32	1630	20231005	18.96	2865	-32.32	20230307	1630	18.96	20231005	2865	-32.32	20230307	1630	18.96	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
17	20231030	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	2	2	0.10	749024195	380566	3.13	1957	1985	1951	2535	1366	1951	1968.67	0.69	0	-78794	2214	2082	1948	1816	1682	2148	1882	54	584	100	1400	1	1	54344248	1061	43.40	0.70	12	0.70	45.00	2807.00	2865	20230307	-31.83	1630	20231005	19.82	2865	-31.83	20230307	1630	19.82	20231005	2865	-31.83	20230307	1630	19.82	20231005	4.87	N	234100	100	54 억		373397	N	N	0	N	00	N
18	20231027	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	140	2	7.73	23917603756	12094559	548.76	1814	2080	1814	2350	1268	1811	1977.60	0.06	0	354183	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1060	43.36	0.70	12	22.26	45.00	2807.00	2865	20230307	-31.90	1630	20231005	19.69	2865	-31.90	20230307	1630	19.69	20231005	2865	-31.90	20230307	1630	19.69	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
19	20231027	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	146	2	8.06	23401452581	11830444	536.78	1814	2080	1814	2350	1268	1811	1978.10	0.06	0	335359	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1064	43.49	0.70	12	21.77	45.00	2807.00	2865	20230307	-31.69	1630	20231005	20.06	2865	-31.69	20230307	1630	20.06	20231005	2865	-31.69	20230307	1630	20.06	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
20	20231027	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	136	2	7.51	22339228791	11288928	512.21	1814	2080	1814	2350	1268	1811	1978.89	0.06	0	200838	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1058	43.27	0.69	12	20.77	45.00	2807.00	2865	20230307	-32.04	1630	20231005	19.45	2865	-32.04	20230307	1630	19.45	20231005	2865	-32.04	20230307	1630	19.45	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
21	20231027	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	129	2	7.12	21467188687	10841985	491.93	1814	2080	1814	2350	1268	1811	1980.04	0.06	0	149417	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1054	43.11	0.69	12	19.95	45.00	2807.00	2865	20230307	-32.29	1630	20231005	19.02	2865	-32.29	20230307	1630	19.02	20231005	2865	-32.29	20230307	1630	19.02	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
22	20231027	120950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	147	2	8.12	20266563818	10225771	463.97	1814	2080	1814	2350	1268	1811	1981.95	0.06	0	30630	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1064	43.51	0.70	12	18.82	45.00	2807.00	2865	20230307	-31.66	1630	20231005	20.12	2865	-31.66	20230307	1630	20.12	20231005	2865	-31.66	20230307	1630	20.12	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
23	20231027	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	189	2	10.44	17588054878	8871457	402.52	1814	2080	1814	2350	1268	1811	1982.58	0.06	0	-1920	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	5	1	54344248	1087	44.44	0.71	12	16.32	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2865	-30.19	20230307	1630	22.70	20231005	2865	-30.19	20230307	1630	22.70	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
24	20231027	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	142	2	7.84	7691717818	3968500	180.06	1814	1993	1814	2350	1268	1811	1938.26	0.06	0	2638	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	1061	43.40	0.70	12	7.30	45.00	2807.00	2865	20230307	-31.83	1630	20231005	19.82	2865	-31.83	20230307	1630	19.82	20231005	2865	-31.83	20230307	1630	19.82	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
25	20231027	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	28	2	1.55	232904729	126871	5.76	1814	1865	1814	2350	1268	1811	1836.18	0.06	0	6164	1984	1897	1840	1753	1696	1869	1725	54	539	100	1300	1	1	54344248	999	40.87	0.66	12	0.23	45.00	2807.00	2865	20230307	-35.81	1630	20231005	12.82	2865	-35.81	20230307	1630	12.82	20231005	2865	-35.81	20230307	1630	12.82	20231005	4.59	N	234100	100	54 억		31707	N	N	0	N	00	N
26	20231026	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	-96	5	-5.03	3982697814	2163148	13.05	1877	1927	1783	2475	1335	1907	1841.22	0.45	0	-216727	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	984	40.24	0.65	12	3.98	45.00	2807.00	2865	20230307	-36.79	1630	20231005	11.10	2865	-36.79	20230307	1630	11.10	20231005	2865	-36.79	20230307	1630	11.10	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
27	20231026	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-95	5	-4.98	3841145991	2085060	12.58	1877	1927	1783	2475	1335	1907	1842.19	0.45	0	-222019	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	985	40.27	0.65	12	3.84	45.00	2807.00	2865	20230307	-36.75	1630	20231005	11.17	2865	-36.75	20230307	1630	11.17	20231005	2865	-36.75	20230307	1630	11.17	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
28	20231026	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-108	5	-5.66	2106440069	1153377	6.96	1877	1877	1788	2475	1335	1907	1826.26	0.45	0	-180423	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	978	39.98	0.64	12	2.12	45.00	2807.00	2865	20230307	-37.21	1630	20231005	10.37	2865	-37.21	20230307	1630	10.37	20231005	2865	-37.21	20230307	1630	10.37	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
29	20231026	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	-93	5	-4.88	1802686478	984894	5.94	1877	1877	1804	2475	1335	1907	1830.26	0.45	0	-172964	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	986	40.31	0.65	12	1.81	45.00	2807.00	2865	20230307	-36.68	1630	20231005	11.29	2865	-36.68	20230307	1630	11.29	20231005	2865	-36.68	20230307	1630	11.29	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
30	20231026	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	-85	5	-4.46	1655695021	903931	5.45	1877	1877	1805	2475	1335	1907	1831.58	0.45	0	-167414	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	990	40.49	0.65	12	1.66	45.00	2807.00	2865	20230307	-36.40	1630	20231005	11.78	2865	-36.40	20230307	1630	11.78	20231005	2865	-36.40	20230307	1630	11.78	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
31	20231026	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-88	5	-4.61	1295726204	705349	4.26	1877	1877	1815	2475	1335	1907	1836.91	0.45	0	-104783	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	989	40.42	0.65	12	1.30	45.00	2807.00	2865	20230307	-36.51	1630	20231005	11.60	2865	-36.51	20230307	1630	11.60	20231005	2865	-36.51	20230307	1630	11.60	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
32	20231026	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-80	5	-4.20	1081361763	588199	3.55	1877	1877	1815	2475	1335	1907	1838.32	0.45	0	-84795	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	993	40.60	0.65	12	1.08	45.00	2807.00	2865	20230307	-36.23	1630	20231005	12.09	2865	-36.23	20230307	1630	12.09	20231005	2865	-36.23	20230307	1630	12.09	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
33	20231026	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-58	5	-3.04	499579393	270852	1.63	1877	1877	1821	2475	1335	1907	1844.26	0.45	0	-21133	2319	2113	1959	1753	1599	2216	1856	54	568	100	1370	1	1	54344248	1005	41.09	0.66	12	0.50	45.00	2807.00	2865	20230307	-35.46	1630	20231005	13.44	2865	-35.46	20230307	1630	13.44	20231005	2865	-35.46	20230307	1630	13.44	20231005	4.65	N	234100	100	54 억		247033	N	N	0	N	00	N
34	20231025	160936	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1907	68	2	3.70	33021079167	16469853	856.31	1857	2165	1805	2390	1288	1839	2005.00	0.89	0	-232043	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	1036	42.38	0.68	12	30.31	45.00	2807.00	2865	20230307	-33.44	1630	20231005	16.99	2865	-33.44	20230307	1630	16.99	20231005	2865	-33.44	20230307	1630	16.99	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
35	20231025	150935	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1889	50	2	2.72	32419064464	16152931	839.83	1857	2165	1805	2390	1288	1839	2007.01	0.89	0	-249866	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	1027	41.98	0.67	12	29.72	45.00	2807.00	2865	20230307	-34.07	1630	20231005	15.89	2865	-34.07	20230307	1630	15.89	20231005	2865	-34.07	20230307	1630	15.89	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
36	20231025	140929	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1904	65	2	3.53	31056842986	15434263	802.47	1857	2165	1805	2390	1288	1839	2012.20	0.89	0	-331281	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	1035	42.31	0.68	12	28.40	45.00	2807.00	2865	20230307	-33.54	1630	20231005	16.81	2865	-33.54	20230307	1630	16.81	20231005	2865	-33.54	20230307	1630	16.81	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
37	20231025	130930	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1996	157	2	8.54	26331667960	13020305	676.96	1857	2165	1805	2390	1288	1839	2022.35	0.89	0	-436034	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	1085	44.36	0.71	12	23.96	45.00	2807.00	2865	20230307	-30.33	1630	20231005	22.45	2865	-30.33	20230307	1630	22.45	20231005	2865	-30.33	20230307	1630	22.45	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
38	20231025	120934	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2000	161	2	8.75	7673084734	3953616	205.56	1857	2035	1805	2390	1288	1839	1940.78	0.89	0	-242855	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	5	1	54344248	1087	44.44	0.71	12	7.28	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2865	-30.19	20230307	1630	22.70	20231005	2865	-30.19	20230307	1630	22.70	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
39	20231025	110933	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1842	3	2	0.16	582162009	318583	16.56	1857	1857	1805	2390	1288	1839	1827.35	0.89	0	-4462	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	1001	40.93	0.66	12	0.59	45.00	2807.00	2865	20230307	-35.71	1630	20231005	13.01	2865	-35.71	20230307	1630	13.01	20231005	2865	-35.71	20230307	1630	13.01	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
40	20231025	100934	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1816	-23	5	-1.25	429746261	235215	12.23	1857	1857	1805	2390	1288	1839	1827.04	0.89	0	-18474	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	987	40.36	0.65	12	0.43	45.00	2807.00	2865	20230307	-36.61	1630	20231005	11.41	2865	-36.61	20230307	1630	11.41	20231005	2865	-36.61	20230307	1630	11.41	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
41	20231025	090930	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1819	-20	5	-1.09	208715916	113507	5.90	1857	1857	1805	2390	1288	1839	1838.79	0.89	0	-39200	1951	1894	1816	1759	1681	1923	1788	54	551	100	1320	1	1	54344248	989	40.42	0.65	12	0.21	45.00	2807.00	2865	20230307	-36.51	1630	20231005	11.60	2865	-36.51	20230307	1630	11.60	20231005	2865	-36.51	20230307	1630	11.60	20231005	4.88	N	234100	100	54 억		482096	N	N	0	N	00	N
42	20231024	160910	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1839	43	2	2.39	3422247064	1900173	173.51	1809	1873	1738	2330	1258	1796	1800.98	0.65	0	127502	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	999	40.87	0.66	12	3.50	45.00	2807.00	2865	20230307	-35.81	1630	20231005	12.82	2865	-35.81	20230307	1630	12.82	20231005	2865	-35.81	20230307	1630	12.82	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
43	20231024	150924	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1834	38	2	2.12	3276076810	1820590	166.25	1809	1873	1738	2330	1258	1796	1799.47	0.65	0	115245	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	997	40.76	0.65	12	3.35	45.00	2807.00	2865	20230307	-35.99	1630	20231005	12.52	2865	-35.99	20230307	1630	12.52	20231005	2865	-35.99	20230307	1630	12.52	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
44	20231024	140909	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1830	34	2	1.89	3030611933	1686317	153.99	1809	1873	1738	2330	1258	1796	1797.18	0.65	0	73005	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	994	40.67	0.65	12	3.10	45.00	2807.00	2865	20230307	-36.13	1630	20231005	12.27	2865	-36.13	20230307	1630	12.27	20231005	2865	-36.13	20230307	1630	12.27	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
45	20231024	130914	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1762	-34	5	-1.89	2157187157	1202617	109.82	1809	1873	1738	2330	1258	1796	1793.74	0.65	0	-85270	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	958	39.16	0.63	12	2.21	45.00	2807.00	2865	20230307	-38.50	1630	20231005	8.10	2865	-38.50	20230307	1630	8.10	20231005	2865	-38.50	20230307	1630	8.10	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
46	20231024	120924	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1755	-41	5	-2.28	2028369026	1129752	103.16	1809	1873	1738	2330	1258	1796	1795.41	0.65	0	-63358	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	954	39.00	0.63	12	2.08	45.00	2807.00	2865	20230307	-38.74	1630	20231005	7.67	2865	-38.74	20230307	1630	7.67	20231005	2865	-38.74	20230307	1630	7.67	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
47	20231024	110918	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1745	-51	5	-2.84	1824811845	1013807	92.58	1809	1873	1738	2330	1258	1796	1799.97	0.65	0	-77628	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	948	38.78	0.62	12	1.87	45.00	2807.00	2865	20230307	-39.09	1630	20231005	7.06	2865	-39.09	20230307	1630	7.06	20231005	2865	-39.09	20230307	1630	7.06	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
48	20231024	100910	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1764	-32	5	-1.78	1278622737	701856	64.09	1809	1873	1764	2330	1258	1796	1821.90	0.65	0	-4979	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	959	39.20	0.63	12	1.29	45.00	2807.00	2865	20230307	-38.43	1630	20231005	8.22	2865	-38.43	20230307	1630	8.22	20231005	2865	-38.43	20230307	1630	8.22	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
49	20231024	090918	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1850	54	2	3.01	538532529	291979	26.66	1809	1873	1809	2330	1258	1796	1844.99	0.65	0	100088	1913	1854	1822	1763	1731	1838	1747	54	534	100	1290	1	1	54344248	1005	41.11	0.66	12	0.54	45.00	2807.00	2865	20230307	-35.43	1630	20231005	13.50	2865	-35.43	20230307	1630	13.50	20231005	2865	-35.43	20230307	1630	13.50	20231005	5.00	N	234100	100	54 억		354595	N	N	0	N	00	N
50	20231023	160903	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1796	-47	5	-2.55	1932728513	1056574	53.75	1820	1881	1790	2395	1291	1843	1829.93	0.77	0	-61716	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	976	39.91	0.64	12	1.94	45.00	2807.00	2865	20230307	-37.31	1630	20231005	10.18	2865	-37.31	20230307	1630	10.18	20231005	2865	-37.31	20230307	1630	10.18	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
51	20231023	150910	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1795	-48	5	-2.60	1649468130	898769	45.72	1820	1881	1793	2395	1291	1843	1835.22	0.77	0	-73615	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	975	39.89	0.64	12	1.65	45.00	2807.00	2865	20230307	-37.35	1630	20231005	10.12	2865	-37.35	20230307	1630	10.12	20231005	2865	-37.35	20230307	1630	10.12	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
52	20231023	140908	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1810	-33	5	-1.79	1407892180	764733	38.90	1820	1881	1795	2395	1291	1843	1841.01	0.77	0	-94625	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	984	40.22	0.64	12	1.41	45.00	2807.00	2865	20230307	-36.82	1630	20231005	11.04	2865	-36.82	20230307	1630	11.04	20231005	2865	-36.82	20230307	1630	11.04	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
53	20231023	130914	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1831	-12	5	-0.65	1026525425	555426	28.26	1820	1881	1819	2395	1291	1843	1848.22	0.77	0	-60712	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	995	40.69	0.65	12	1.02	45.00	2807.00	2865	20230307	-36.09	1630	20231005	12.33	2865	-36.09	20230307	1630	12.33	20231005	2865	-36.09	20230307	1630	12.33	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
54	20231023	120905	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1834	-9	5	-0.49	926646252	500773	25.48	1820	1881	1819	2395	1291	1843	1850.50	0.77	0	-45736	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	997	40.76	0.65	12	0.92	45.00	2807.00	2865	20230307	-35.99	1630	20231005	12.52	2865	-35.99	20230307	1630	12.52	20231005	2865	-35.99	20230307	1630	12.52	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
55	20231023	110902	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1853	10	2	0.54	760628964	410790	20.90	1820	1881	1819	2395	1291	1843	1851.71	0.77	0	-18228	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	1007	41.18	0.66	12	0.76	45.00	2807.00	2865	20230307	-35.32	1630	20231005	13.68	2865	-35.32	20230307	1630	13.68	20231005	2865	-35.32	20230307	1630	13.68	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
56	20231023	100856	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1838	-5	5	-0.27	648852611	350591	17.84	1820	1881	1819	2395	1291	1843	1850.83	0.77	0	-24957	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	999	40.84	0.65	12	0.65	45.00	2807.00	2865	20230307	-35.85	1630	20231005	12.76	2865	-35.85	20230307	1630	12.76	20231005	2865	-35.85	20230307	1630	12.76	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
57	20231023	090915	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1862	19	2	1.03	335923651	181403	9.23	1820	1881	1819	2395	1291	1843	1852.02	0.77	0	18497	1993	1917	1869	1793	1745	1894	1770	54	552	100	1320	1	1	54344248	1012	41.38	0.66	12	0.33	45.00	2807.00	2865	20230307	-35.01	1630	20231005	14.23	2865	-35.01	20230307	1630	14.23	20231005	2865	-35.01	20230307	1630	14.23	20231005	5.15	N	234100	100	54 억		416607	N	N	0	N	00	N
58	20231020	160901	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1843	-123	5	-6.26	3610357102	1931977	88.79	1910	1945	1821	2555	1377	1966	1868.89	0.67	0	54994	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1002	40.96	0.66	12	3.56	45.00	2807.00	2865	20230307	-35.67	1630	20231005	13.07	2865	-35.67	20230307	1630	13.07	20231005	2865	-35.67	20230307	1630	13.07	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
59	20231020	150900	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1840	-126	5	-6.41	3370606404	1801670	82.80	1910	1945	1821	2555	1377	1966	1870.82	0.67	0	34426	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1000	40.89	0.66	12	3.32	45.00	2807.00	2865	20230307	-35.78	1630	20231005	12.88	2865	-35.78	20230307	1630	12.88	20231005	2865	-35.78	20230307	1630	12.88	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
60	20231020	140908	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1881	-85	5	-4.32	3083587834	1648134	75.74	1910	1945	1821	2555	1377	1966	1870.95	0.67	0	71122	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1022	41.80	0.67	12	3.03	45.00	2807.00	2865	20230307	-34.35	1630	20231005	15.40	2865	-34.35	20230307	1630	15.40	20231005	2865	-34.35	20230307	1630	15.40	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
61	20231020	130844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1867	-99	5	-5.04	2671973604	1428946	65.67	1910	1945	1821	2555	1377	1966	1869.89	0.67	0	21594	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1015	41.49	0.67	12	2.63	45.00	2807.00	2865	20230307	-34.83	1630	20231005	14.54	2865	-34.83	20230307	1630	14.54	20231005	2865	-34.83	20230307	1630	14.54	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
62	20231020	120853	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1861	-105	5	-5.34	2506389270	1340073	61.59	1910	1945	1821	2555	1377	1966	1870.34	0.67	0	-3763	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1011	41.36	0.66	12	2.47	45.00	2807.00	2865	20230307	-35.04	1630	20231005	14.17	2865	-35.04	20230307	1630	14.17	20231005	2865	-35.04	20230307	1630	14.17	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
63	20231020	110904	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1848	-118	5	-6.00	2022634928	1076667	49.48	1910	1945	1838	2555	1377	1966	1878.60	0.67	0	11497	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1004	41.07	0.66	12	1.98	45.00	2807.00	2865	20230307	-35.50	1630	20231005	13.37	2865	-35.50	20230307	1630	13.37	20231005	2865	-35.50	20230307	1630	13.37	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
64	20231020	100855	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1849	-117	5	-5.95	1710374810	907558	41.71	1910	1945	1838	2555	1377	1966	1884.59	0.67	0	34155	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1005	41.09	0.66	12	1.67	45.00	2807.00	2865	20230307	-35.46	1630	20231005	13.44	2865	-35.46	20230307	1630	13.44	20231005	2865	-35.46	20230307	1630	13.44	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
65	20231020	090854	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1910	-56	5	-2.85	516471425	270043	12.41	1910	1945	1903	2555	1377	1966	1912.55	0.67	0	56887	2141	2053	2002	1914	1863	2028	1889	54	589	100	1410	1	1	54344248	1038	42.44	0.68	12	0.50	45.00	2807.00	2865	20230307	-33.33	1630	20231005	17.18	2865	-33.33	20230307	1630	17.18	20231005	2865	-33.33	20230307	1630	17.18	20231005	5.06	N	234100	100	54 억		362232	N	N	0	N	00	N
66	20231019	160853	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1966	-139	5	-6.60	4248437278	2130636	51.18	2060	2090	1951	2735	1475	2105	1994.06	0.42	0	138351	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1068	43.69	0.70	12	3.92	45.00	2807.00	2865	20230307	-31.38	1630	20231005	20.61	2865	-31.38	20230307	1630	20.61	20231005	2865	-31.38	20230307	1630	20.61	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
67	20231019	150844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1964	-141	5	-6.70	3850163933	1927478	46.30	2060	2090	1963	2735	1475	2105	1997.51	0.42	0	99961	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1067	43.64	0.70	12	3.55	45.00	2807.00	2865	20230307	-31.45	1630	20231005	20.49	2865	-31.45	20230307	1630	20.49	20231005	2865	-31.45	20230307	1630	20.49	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
68	20231019	140857	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1977	-128	5	-6.08	3544232808	1772361	42.58	2060	2090	1963	2735	1475	2105	1999.72	0.42	0	89005	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1074	43.93	0.70	12	3.26	45.00	2807.00	2865	20230307	-30.99	1630	20231005	21.29	2865	-30.99	20230307	1630	21.29	20231005	2865	-30.99	20230307	1630	21.29	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
69	20231019	130847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1971	-134	5	-6.37	3334984544	1666433	40.03	2060	2090	1963	2735	1475	2105	2001.27	0.42	0	50805	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1071	43.80	0.70	12	3.07	45.00	2807.00	2865	20230307	-31.20	1630	20231005	20.92	2865	-31.20	20230307	1630	20.92	20231005	2865	-31.20	20230307	1630	20.92	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
70	20231019	120854	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1970	-135	5	-6.41	3071202187	1532379	36.81	2060	2090	1967	2735	1475	2105	2004.20	0.42	0	56057	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1071	43.78	0.70	12	2.82	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
71	20231019	110848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1986	-119	5	-5.65	2583755125	1285615	30.88	2060	2090	1967	2735	1475	2105	2009.74	0.42	0	-4045	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1079	44.13	0.71	12	2.37	45.00	2807.00	2865	20230307	-30.68	1630	20231005	21.84	2865	-30.68	20230307	1630	21.84	20231005	2865	-30.68	20230307	1630	21.84	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
72	20231019	100842	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1984	-121	5	-5.75	2097652473	1040797	25.00	2060	2090	1982	2735	1475	2105	2015.42	0.42	0	-10897	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1078	44.09	0.71	12	1.92	45.00	2807.00	2865	20230307	-30.75	1630	20231005	21.72	2865	-30.75	20230307	1630	21.72	20231005	2865	-30.75	20230307	1630	21.72	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
73	20231019	090852	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1998	-107	5	-5.08	1016090613	500468	12.02	2060	2090	1996	2735	1475	2105	2030.27	0.42	0	2500	2381	2242	2166	2027	1951	2205	1990	54	630	100	1510	1	1	54344248	1086	44.40	0.71	12	0.92	45.00	2807.00	2865	20230307	-30.26	1630	20231005	22.58	2865	-30.26	20230307	1630	22.58	20231005	2865	-30.26	20230307	1630	22.58	20231005	4.79	N	234100	100	54 억		226488	N	N	0	N	00	N
74	20231018	160856	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2105	-130	5	-5.82	8989936410	4083585	33.80	2260	2305	2090	2905	1565	2235	2201.85	0.43	0	-14874	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1144	46.78	0.75	12	7.51	45.00	2807.00	2865	20230307	-26.53	1630	20231005	29.14	2865	-26.53	20230307	1630	29.14	20231005	2865	-26.53	20230307	1630	29.14	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
75	20231018	150846	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2115	-120	5	-5.37	8577265175	3887925	32.18	2260	2305	2090	2905	1565	2235	2206.07	0.43	0	-33834	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1149	47.00	0.75	12	7.15	45.00	2807.00	2865	20230307	-26.18	1630	20231005	29.75	2865	-26.18	20230307	1630	29.75	20231005	2865	-26.18	20230307	1630	29.75	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
76	20231018	140834	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2130	-105	5	-4.70	7283397955	3274042	27.10	2260	2305	2115	2905	1565	2235	2224.57	0.43	0	-188418	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1158	47.33	0.76	12	6.02	45.00	2807.00	2865	20230307	-25.65	1630	20231005	30.67	2865	-25.65	20230307	1630	30.67	20231005	2865	-25.65	20230307	1630	30.67	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
77	20231018	130832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2175	-60	5	-2.68	6783129730	3041016	25.17	2260	2305	2150	2905	1565	2235	2230.54	0.43	0	-163069	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1182	48.33	0.77	12	5.60	45.00	2807.00	2865	20230307	-24.08	1630	20231005	33.44	2865	-24.08	20230307	1630	33.44	20231005	2865	-24.08	20230307	1630	33.44	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
78	20231018	120848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2170	-65	5	-2.91	6403152675	2865143	23.71	2260	2305	2155	2905	1565	2235	2234.85	0.43	0	-148506	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1179	48.22	0.77	12	5.27	45.00	2807.00	2865	20230307	-24.26	1630	20231005	33.13	2865	-24.26	20230307	1630	33.13	20231005	2865	-24.26	20230307	1630	33.13	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
79	20231018	110841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2230	-5	5	-0.22	5439077940	2424141	20.06	2260	2305	2190	2905	1565	2235	2243.74	0.43	0	-110646	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1212	49.56	0.79	12	4.46	45.00	2807.00	2865	20230307	-22.16	1630	20231005	36.81	2865	-22.16	20230307	1630	36.81	20231005	2865	-22.16	20230307	1630	36.81	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
80	20231018	100851	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2205	-30	5	-1.34	4653214295	2069925	17.13	2260	2305	2190	2905	1565	2235	2248.06	0.43	0	-111321	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1198	49.00	0.79	12	3.81	45.00	2807.00	2865	20230307	-23.04	1630	20231005	35.28	2865	-23.04	20230307	1630	35.28	20231005	2865	-23.04	20230307	1630	35.28	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
81	20231018	090836	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2225	-10	5	-0.45	899614520	400843	3.32	2260	2265	2225	2905	1565	2235	2244.48	0.43	0	-43380	2468	2351	2263	2146	2058	2410	2205	54	670	100	1600	5	1	54344248	1209	49.44	0.79	12	0.74	45.00	2807.00	2865	20230307	-22.34	1630	20231005	36.50	2865	-22.34	20230307	1630	36.50	20231005	2865	-22.34	20230307	1630	36.50	20231005	4.95	N	234100	100	54 억		232477	N	N	0	N	00	N
82	20231017	160840	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2235	-15	5	-0.67	27130749720	11867489	53.31	2195	2380	2175	2925	1575	2250	2286.15	0.26	0	114614	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1215	49.67	0.80	12	21.84	45.00	2807.00	2865	20230307	-21.99	1630	20231005	37.12	2865	-21.99	20230307	1630	37.12	20231005	2865	-21.99	20230307	1630	37.12	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
83	20231017	150847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2220	-30	5	-1.33	26604100375	11631227	52.25	2195	2380	2175	2925	1575	2250	2287.31	0.26	0	96797	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1206	49.33	0.79	12	21.40	45.00	2807.00	2865	20230307	-22.51	1630	20231005	36.20	2865	-22.51	20230307	1630	36.20	20231005	2865	-22.51	20230307	1630	36.20	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
84	20231017	140849	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2220	-30	5	-1.33	25539200775	11152946	50.10	2195	2380	2175	2925	1575	2250	2289.92	0.26	0	33788	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1206	49.33	0.79	12	20.52	45.00	2807.00	2865	20230307	-22.51	1630	20231005	36.20	2865	-22.51	20230307	1630	36.20	20231005	2865	-22.51	20230307	1630	36.20	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
85	20231017	130842	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2315	65	2	2.89	21109882090	9188558	41.28	2195	2380	2175	2925	1575	2250	2297.42	0.26	0	-84096	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1258	51.44	0.82	12	16.91	45.00	2807.00	2865	20230307	-19.20	1630	20231005	42.02	2865	-19.20	20230307	1630	42.02	20231005	2865	-19.20	20230307	1630	42.02	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
86	20231017	120844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2240	-10	5	-0.44	6135000095	2756453	12.38	2195	2270	2175	2925	1575	2250	2225.66	0.26	0	162490	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1217	49.78	0.80	12	5.07	45.00	2807.00	2865	20230307	-21.82	1630	20231005	37.42	2865	-21.82	20230307	1630	37.42	20231005	2865	-21.82	20230307	1630	37.42	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
87	20231017	110835	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2215	-35	5	-1.56	5058596995	2275968	10.22	2195	2270	2175	2925	1575	2250	2222.58	0.26	0	95214	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1204	49.22	0.79	12	4.19	45.00	2807.00	2865	20230307	-22.69	1630	20231005	35.89	2865	-22.69	20230307	1630	35.89	20231005	2865	-22.69	20230307	1630	35.89	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
88	20231017	100828	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2230	-20	5	-0.89	3826840930	1716456	7.71	2195	2270	2190	2925	1575	2250	2229.47	0.26	0	-9751	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1212	49.56	0.79	12	3.16	45.00	2807.00	2865	20230307	-22.16	1630	20231005	36.81	2865	-22.16	20230307	1630	36.81	20231005	2865	-22.16	20230307	1630	36.81	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
89	20231017	090837	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2210	-40	5	-1.78	1035381145	469855	2.11	2195	2220	2190	2925	1575	2250	2203.35	0.26	0	37200	2566	2407	2306	2147	2046	2487	2227	54	675	100	1620	5	1	54344248	1201	49.11	0.79	12	0.86	45.00	2807.00	2865	20230307	-22.86	1630	20231005	35.58	2865	-22.86	20230307	1630	35.58	20231005	2865	-22.86	20230307	1630	35.58	20231005	4.10	N	234100	100	54 억		141647	N	N	0	N	00	N
90	20231016	160837	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2250	20	2	0.90	51284816565	22006615	56.06	2235	2465	2205	2895	1565	2230	2330.59	0.39	0	-90914	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1223	50.00	0.80	12	40.49	45.00	2807.00	2865	20230307	-21.47	1630	20231005	38.04	2865	-21.47	20230307	1630	38.04	20231005	2865	-21.47	20230307	1630	38.04	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
91	20231016	150837	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2220	-10	5	-0.45	50068851395	21462839	54.67	2235	2465	2205	2895	1565	2230	2332.86	0.39	0	-90878	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1206	49.33	0.79	12	39.49	45.00	2807.00	2865	20230307	-22.51	1630	20231005	36.20	2865	-22.51	20230307	1630	36.20	20231005	2865	-22.51	20230307	1630	36.20	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
92	20231016	140839	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2240	10	2	0.45	48367122210	20697982	52.73	2235	2465	2205	2895	1565	2230	2336.85	0.39	0	-134792	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1217	49.78	0.80	12	38.09	45.00	2807.00	2865	20230307	-21.82	1630	20231005	37.42	2865	-21.82	20230307	1630	37.42	20231005	2865	-21.82	20230307	1630	37.42	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
93	20231016	130832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2245	15	2	0.67	46871610710	20031784	51.03	2235	2465	2205	2895	1565	2230	2339.92	0.39	0	-123860	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1220	49.89	0.80	12	36.86	45.00	2807.00	2865	20230307	-21.64	1630	20231005	37.73	2865	-21.64	20230307	1630	37.73	20231005	2865	-21.64	20230307	1630	37.73	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
94	20231016	120833	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2240	10	2	0.45	44993429865	19194520	48.90	2235	2465	2205	2895	1565	2230	2344.14	0.39	0	-77580	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1217	49.78	0.80	12	35.32	45.00	2807.00	2865	20230307	-21.82	1630	20231005	37.42	2865	-21.82	20230307	1630	37.42	20231005	2865	-21.82	20230307	1630	37.42	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
95	20231016	110828	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2335	105	2	4.71	36670497965	15533057	39.57	2235	2465	2205	2895	1565	2230	2360.89	0.39	0	-67081	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1269	51.89	0.83	12	28.58	45.00	2807.00	2865	20230307	-18.50	1630	20231005	43.25	2865	-18.50	20230307	1630	43.25	20231005	2865	-18.50	20230307	1630	43.25	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
96	20231016	100823	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2290	60	2	2.69	11830965575	5175320	13.18	2235	2340	2205	2895	1565	2230	2286.14	0.39	0	56862	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1244	50.89	0.82	12	9.52	45.00	2807.00	2865	20230307	-20.07	1630	20231005	40.49	2865	-20.07	20230307	1630	40.49	20231005	2865	-20.07	20230307	1630	40.49	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
97	20231016	090825	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2300	70	2	3.14	3357054605	1472858	3.75	2235	2330	2230	2895	1565	2230	2279.61	0.39	0	44897	2673	2451	2318	2096	1963	2385	2030	54	665	100	1600	5	1	54344248	1250	51.11	0.82	12	2.71	45.00	2807.00	2865	20230307	-19.72	1630	20231005	41.10	2865	-19.72	20230307	1630	41.10	20231005	2865	-19.72	20230307	1630	41.10	20231005	3.85	N	234100	100	54 억		213217	N	N	0	N	00	N
98	20231012	160850	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2295	527	1	29.81	66331179646	30158893	2461.25	1795	2295	1790	2295	1238	1768	2197.92	0.07	0	118923	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1247	51.00	0.82	12	55.50	45.00	2807.00	2865	20230307	-19.90	1630	20231005	40.80	2865	-19.90	20230307	1630	40.80	20231005	2865	-19.90	20230307	1630	40.80	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
99	20231012	150831	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2235	467	2	26.41	58741869776	26825660	2189.22	1795	2295	1790	2295	1238	1768	2189.77	0.07	0	16298	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1215	49.67	0.80	12	49.36	45.00	2807.00	2865	20230307	-21.99	1630	20231005	37.12	2865	-21.99	20230307	1630	37.12	20231005	2865	-21.99	20230307	1630	37.12	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
100	20231012	140832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2210	442	2	25.00	45858908651	21012114	1714.78	1795	2295	1790	2295	1238	1768	2182.50	0.07	0	28342	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1201	49.11	0.79	12	38.66	45.00	2807.00	2865	20230307	-22.86	1630	20231005	35.58	2865	-22.86	20230307	1630	35.58	20231005	2865	-22.86	20230307	1630	35.58	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
101	20231012	130832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2165	397	2	22.45	36362314586	16685290	1361.67	1795	2295	1790	2295	1238	1768	2179.31	0.07	0	86319	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1177	48.11	0.77	12	30.70	45.00	2807.00	2865	20230307	-24.43	1630	20231005	32.82	2865	-24.43	20230307	1630	32.82	20231005	2865	-24.43	20230307	1630	32.82	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
102	20231012	120842	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2155	387	2	21.89	31989753421	14668764	1197.11	1795	2295	1790	2295	1238	1768	2180.81	0.07	0	155390	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1171	47.89	0.77	12	26.99	45.00	2807.00	2865	20230307	-24.78	1630	20231005	32.21	2865	-24.78	20230307	1630	32.21	20231005	2865	-24.78	20230307	1630	32.21	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
103	20231012	110841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2295	527	1	29.81	9211544486	4399171	359.01	1795	2295	1790	2295	1238	1768	2093.94	0.07	0	207692	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	5	1	54344248	1247	51.00	0.82	12	8.10	45.00	2807.00	2865	20230307	-19.90	1630	20231005	40.80	2865	-19.90	20230307	1630	40.80	20231005	2865	-19.90	20230307	1630	40.80	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
104	20231012	100834	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1834	66	2	3.73	1263307322	697740	56.94	1795	1837	1790	2295	1238	1768	1810.58	0.07	0	116387	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	1	1	54344248	997	40.76	0.65	12	1.28	45.00	2807.00	2865	20230307	-35.99	1630	20231005	12.52	2865	-35.99	20230307	1630	12.52	20231005	2865	-35.99	20230307	1630	12.52	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
105	20231012	090841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1794	26	2	1.47	357392612	199035	16.24	1795	1805	1790	2295	1238	1768	1795.65	0.07	0	1554	1866	1816	1791	1741	1716	1804	1729	54	527	100	1270	1	1	54344248	975	39.87	0.64	12	0.37	45.00	2807.00	2865	20230307	-37.38	1630	20231005	10.06	2865	-37.38	20230307	1630	10.06	20231005	2865	-37.38	20230307	1630	10.06	20231005	3.95	N	234100	100	54 억		35717	N	N	0	N	00	N
106	20231011	160830	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1768	-32	5	-1.78	2120035279	1175934	83.84	1820	1841	1766	2340	1260	1800	1802.93	0.11	0	-26015	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	961	39.29	0.63	12	2.16	45.00	2807.00	2865	20230307	-38.29	1630	20231005	8.47	2865	-38.29	20230307	1630	8.47	20231005	2865	-38.29	20230307	1630	8.47	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
107	20231011	150834	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1771	-29	5	-1.61	1968730465	1090384	77.74	1820	1841	1766	2340	1260	1800	1805.54	0.11	0	-28523	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	962	39.36	0.63	12	2.01	45.00	2807.00	2865	20230307	-38.18	1630	20231005	8.65	2865	-38.18	20230307	1630	8.65	20231005	2865	-38.18	20230307	1630	8.65	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
108	20231011	140838	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1780	-20	5	-1.11	1748748067	966253	68.89	1820	1841	1780	2340	1260	1800	1809.82	0.11	0	-24528	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	967	39.56	0.63	12	1.78	45.00	2807.00	2865	20230307	-37.87	1630	20231005	9.20	2865	-37.87	20230307	1630	9.20	20231005	2865	-37.87	20230307	1630	9.20	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
109	20231011	130827	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1797	-3	5	-0.17	1527901674	842701	60.08	1820	1841	1788	2340	1260	1800	1813.10	0.11	0	-19095	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	977	39.93	0.64	12	1.55	45.00	2807.00	2865	20230307	-37.28	1630	20231005	10.25	2865	-37.28	20230307	1630	10.25	20231005	2865	-37.28	20230307	1630	10.25	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
110	20231011	120844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1790	-10	5	-0.56	1207989749	665226	47.43	1820	1841	1789	2340	1260	1800	1815.91	0.11	0	-10428	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	973	39.78	0.64	12	1.22	45.00	2807.00	2865	20230307	-37.52	1630	20231005	9.82	2865	-37.52	20230307	1630	9.82	20231005	2865	-37.52	20230307	1630	9.82	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
111	20231011	110838	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1796	-4	5	-0.22	1133722340	623782	44.47	1820	1841	1792	2340	1260	1800	1817.50	0.11	0	-5289	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	976	39.91	0.64	12	1.15	45.00	2807.00	2865	20230307	-37.31	1630	20231005	10.18	2865	-37.31	20230307	1630	10.18	20231005	2865	-37.31	20230307	1630	10.18	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
112	20231011	100831	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1806	6	2	0.33	972797262	534241	38.09	1820	1841	1800	2340	1260	1800	1820.90	0.11	0	-6787	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	981	40.13	0.64	12	0.98	45.00	2807.00	2865	20230307	-36.96	1630	20231005	10.80	2865	-36.96	20230307	1630	10.80	20231005	2865	-36.96	20230307	1630	10.80	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
113	20231011	090835	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1820	20	2	1.11	410438726	224430	16.00	1820	1841	1820	2340	1260	1800	1828.81	0.11	0	-18160	1932	1865	1800	1733	1668	1833	1701	54	540	100	1290	1	1	54344248	989	40.44	0.65	12	0.41	45.00	2807.00	2865	20230307	-36.47	1630	20231005	11.66	2865	-36.47	20230307	1630	11.66	20231005	2865	-36.47	20230307	1630	11.66	20231005	3.72	N	234100	100	54 억		59949	N	N	0	N	00	N
114	20231010	161441	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1800	-74	5	-3.95	2409045235	1341425	22.07	1860	1867	1735	2435	1312	1874	1795.67	0.07	0	23799	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	978	40.00	0.64	12	2.47	45.00	2807.00	2865	20230307	-37.17	1630	20231005	10.43	2865	-37.17	20230307	1630	10.43	20231005	2865	-37.17	20230307	1630	10.43	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
115	20231010	150824	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1747	-127	5	-6.78	2179122077	1212482	19.95	1860	1867	1735	2435	1312	1874	1797.04	0.07	0	35090	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	949	38.82	0.62	12	2.23	45.00	2807.00	2865	20230307	-39.02	1630	20231005	7.18	2865	-39.02	20230307	1630	7.18	20231005	2865	-39.02	20230307	1630	7.18	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
116	20231010	140829	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1764	-110	5	-5.87	1893823049	1049099	17.26	1860	1867	1751	2435	1312	1874	1804.98	0.07	0	16476	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	959	39.20	0.63	12	1.93	45.00	2807.00	2865	20230307	-38.43	1630	20231005	8.22	2865	-38.43	20230307	1630	8.22	20231005	2865	-38.43	20230307	1630	8.22	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
117	20231010	130821	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1780	-94	5	-5.02	1555867561	857818	14.11	1860	1867	1777	2435	1312	1874	1813.53	0.07	0	45314	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	967	39.56	0.63	12	1.58	45.00	2807.00	2865	20230307	-37.87	1630	20231005	9.20	2865	-37.87	20230307	1630	9.20	20231005	2865	-37.87	20230307	1630	9.20	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
118	20231010	120820	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1808	-66	5	-3.52	1191956177	654061	10.76	1860	1867	1785	2435	1312	1874	1822.14	0.07	0	60999	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	983	40.18	0.64	12	1.20	45.00	2807.00	2865	20230307	-36.89	1630	20231005	10.92	2865	-36.89	20230307	1630	10.92	20231005	2865	-36.89	20230307	1630	10.92	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
119	20231010	110806	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1822	-52	5	-2.77	1028032173	563552	9.27	1860	1867	1785	2435	1312	1874	1823.92	0.07	0	72297	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	990	40.49	0.65	12	1.04	45.00	2807.00	2865	20230307	-36.40	1630	20231005	11.78	2865	-36.40	20230307	1630	11.78	20231005	2865	-36.40	20230307	1630	11.78	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
120	20231010	100815	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1832	-42	5	-2.24	921664491	505422	8.32	1860	1867	1785	2435	1312	1874	1823.24	0.07	0	59860	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	996	40.71	0.65	12	0.93	45.00	2807.00	2865	20230307	-36.06	1630	20231005	12.39	2865	-36.06	20230307	1630	12.39	20231005	2865	-36.06	20230307	1630	12.39	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
121	20231010	090808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1795	-79	5	-4.22	583282659	318951	5.25	1860	1867	1785	2435	1312	1874	1828.30	0.07	0	21416	2082	1978	1916	1812	1750	1947	1781	54	561	100	1340	1	1	54344248	975	39.89	0.64	12	0.59	45.00	2807.00	2865	20230307	-37.35	1630	20231005	10.12	2865	-37.35	20230307	1630	10.12	20231005	2865	-37.35	20230307	1630	10.12	20231005	3.41	N	234100	100	54 억		37519	N	N	0	N	00	N
122	20231006	160816	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1874	-271	5	-12.63	11446039732	6000670	98.69	1997	2020	1854	2785	1505	2145	1907.52	0.11	0	-22983	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1018	41.64	0.67	12	11.04	45.00	2807.00	2865	20230307	-34.59	1630	20231005	14.97	2865	-34.59	20230307	1630	14.97	20231005	2865	-34.59	20230307	1630	14.97	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
123	20231006	150804	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1869	-276	5	-12.87	10923051744	5722021	94.11	1997	2020	1854	2785	1505	2145	1908.95	0.11	0	-29466	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1016	41.53	0.67	12	10.53	45.00	2807.00	2865	20230307	-34.76	1630	20231005	14.66	2865	-34.76	20230307	1630	14.66	20231005	2865	-34.76	20230307	1630	14.66	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
124	20231006	140807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1884	-261	5	-12.17	10349935876	5416051	89.07	1997	2020	1854	2785	1505	2145	1910.97	0.11	0	-25939	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1024	41.87	0.67	12	9.97	45.00	2807.00	2865	20230307	-34.24	1630	20231005	15.58	2865	-34.24	20230307	1630	15.58	20231005	2865	-34.24	20230307	1630	15.58	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
125	20231006	130756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1881	-264	5	-12.31	9769360291	5107762	84.00	1997	2020	1854	2785	1505	2145	1912.65	0.11	0	-22167	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1022	41.80	0.67	12	9.40	45.00	2807.00	2865	20230307	-34.35	1630	20231005	15.40	2865	-34.35	20230307	1630	15.40	20231005	2865	-34.35	20230307	1630	15.40	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
126	20231006	120755	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1875	-270	5	-12.59	9243901311	4827995	79.40	1997	2020	1854	2785	1505	2145	1914.64	0.11	0	-20189	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1019	41.67	0.67	12	8.88	45.00	2807.00	2865	20230307	-34.55	1630	20231005	15.03	2865	-34.55	20230307	1630	15.03	20231005	2865	-34.55	20230307	1630	15.03	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
127	20231006	110749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1873	-272	5	-12.68	8889296485	4638038	76.28	1997	2020	1854	2785	1505	2145	1916.60	0.11	0	-12332	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1018	41.62	0.67	12	8.53	45.00	2807.00	2865	20230307	-34.62	1630	20231005	14.91	2865	-34.62	20230307	1630	14.91	20231005	2865	-34.62	20230307	1630	14.91	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
128	20231006	100754	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1861	-284	5	-13.24	8259617899	4300821	70.73	1997	2020	1854	2785	1505	2145	1920.47	0.11	0	1069	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1011	41.36	0.66	12	7.91	45.00	2807.00	2865	20230307	-35.04	1630	20231005	14.17	2865	-35.04	20230307	1630	14.17	20231005	2865	-35.04	20230307	1630	14.17	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N
129	20231006	090749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1898	-247	5	-11.52	4589780576	2351542	38.67	1997	2020	1861	2785	1505	2145	1951.81	0.11	0	51359	2488	2316	1973	1801	1458	2402	1887	54	640	100	1540	1	1	54344248	1031	42.18	0.68	12	4.33	45.00	2807.00	2865	20230307	-33.75	1630	20231005	16.44	2865	-33.75	20230307	1630	16.44	20231005	2865	-33.75	20230307	1630	16.44	20231005	3.43	N	234100	100	54 억		59861	N	N	0	N	00	N