KissMeData/043370/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	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	-160	5	-1.75	356833370	39095	94.18	9150	9330	8990	11890	6410	9150	9128.22	13.61	0	-1157	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1888	6.68	0.28	12	0.19	1346.00	32195.00	11800	20230706	-23.81	5900	20221027	52.37	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	5970	50.59	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
3	20231031	150511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9090	-60	5	-0.66	344881540	37769	90.99	9150	9330	8990	11890	6410	9150	9131.34	13.61	0	-926	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1909	6.75	0.28	12	0.18	1346.00	32195.00	11800	20230706	-22.97	5900	20221027	54.07	11800	-22.97	20230706	6640	36.90	20230103	11800	-22.97	20230706	5970	52.26	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
4	20231031	140516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	-90	5	-0.98	292787260	31998	77.09	9150	9330	9010	11890	6410	9150	9150.17	13.61	0	-1582	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1903	6.73	0.28	12	0.15	1346.00	32195.00	11800	20230706	-23.22	5900	20221027	53.56	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5970	51.76	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
5	20231031	130512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	-90	5	-0.98	246074890	26839	64.66	9150	9330	9010	11890	6410	9150	9168.56	13.61	0	-1048	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1903	6.73	0.28	12	0.13	1346.00	32195.00	11800	20230706	-23.22	5900	20221027	53.56	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5970	51.76	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
6	20231031	120508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9100	-50	5	-0.55	206207990	22428	54.03	9150	9330	9090	11890	6410	9150	9194.22	13.61	0	-1137	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1911	6.76	0.28	12	0.11	1346.00	32195.00	11800	20230706	-22.88	5900	20221027	54.24	11800	-22.88	20230706	6640	37.05	20230103	11800	-22.88	20230706	5970	52.43	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
7	20231031	110523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	110	2	1.20	103983800	11278	27.17	9150	9330	9150	11890	6410	9150	9220.06	13.61	0	342	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1945	6.88	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.53	5900	20221027	56.95	11800	-21.53	20230706	6640	39.46	20230103	11800	-21.53	20230706	5970	55.11	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
8	20231031	100515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	70	2	0.77	54414050	5921	14.26	9150	9270	9150	11890	6410	9150	9190.01	13.61	0	-1030	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1936	6.85	0.29	12	0.03	1346.00	32195.00	11800	20230706	-21.86	5900	20221027	56.27	11800	-21.86	20230706	6640	38.86	20230103	11800	-21.86	20230706	5970	54.44	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
9	20231031	090512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9230	80	2	0.87	23415280	2551	6.15	9150	9230	9150	11890	6410	9150	9178.86	13.61	0	-347	9363	9256	9123	9016	8883	9190	8950	105	2740	500	6580	10	1	21000000	1938	6.86	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.78	5900	20221027	56.44	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	5970	54.61	20221104	0.55	N	043370	500	105 억		2857225	N	N	0	N	00	N
10	20231030	160506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-80	5	-0.87	373642270	41109	85.64	9180	9230	8990	11990	6470	9230	9088.63	13.62	0	-3526	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1922	6.80	0.28	12	0.20	1346.00	32195.00	11800	20230706	-22.46	5900	20221026	55.08	11800	-22.46	20230706	6640	37.80	20230103	11800	-22.46	20230706	5970	53.27	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
11	20231030	150455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	-190	5	-2.06	352437530	38777	80.78	9180	9230	8990	11990	6470	9230	9088.57	13.62	0	-3295	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1898	6.72	0.28	12	0.18	1346.00	32195.00	11800	20230706	-23.39	5900	20221026	53.22	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	5970	51.42	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
12	20231030	140456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-210	5	-2.28	305543630	33572	69.94	9180	9230	9010	11990	6470	9230	9100.88	13.62	0	-4532	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1894	6.70	0.28	12	0.16	1346.00	32195.00	11800	20230706	-23.56	5900	20221026	52.88	11800	-23.56	20230706	6640	35.84	20230103	11800	-23.56	20230706	5970	51.09	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
13	20231030	130455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	-170	5	-1.84	267721920	29386	61.22	9180	9230	9010	11990	6470	9230	9110.24	13.62	0	-5636	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1903	6.73	0.28	12	0.14	1346.00	32195.00	11800	20230706	-23.22	5900	20221026	53.56	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5970	51.76	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
14	20231030	120451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	-190	5	-2.06	217044280	23778	49.53	9180	9230	9020	11990	6470	9230	9127.64	13.62	0	-7488	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1898	6.72	0.28	12	0.11	1346.00	32195.00	11800	20230706	-23.39	5900	20221026	53.22	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	5970	51.42	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
15	20231030	110452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9210	-20	5	-0.22	91615800	10031	20.90	9180	9230	9020	11990	6470	9230	9132.59	13.62	0	-5006	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1934	6.84	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.95	5900	20221026	56.10	11800	-21.95	20230706	6640	38.70	20230103	11800	-21.95	20230706	5970	54.27	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
16	20231030	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-90	5	-0.98	70811850	7768	16.18	9180	9200	9020	11990	6470	9230	9114.80	13.62	0	-4678	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1919	6.79	0.28	12	0.04	1346.00	32195.00	11800	20230706	-22.54	5900	20221026	54.92	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5970	53.10	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
17	20231030	090449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-50	5	-0.54	5996240	653	1.36	9180	9180	9150	11990	6470	9230	9176.91	13.62	0	-172	9683	9456	9223	8996	8763	9570	9110	105	2760	500	6640	10	1	21000000	1928	6.82	0.29	12	0.00	1346.00	32195.00	11800	20230706	-22.20	5900	20221026	55.59	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	5970	53.77	20221104	0.57	N	043370	500	105 억		2860502	N	N	0	N	00	N
18	20231027	160425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9230	290	2	3.24	439109060	47902	53.60	8990	9450	8990	11620	6260	8940	9166.78	13.52	0	22021	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1938	6.86	0.29	12	0.23	1346.00	32195.00	11800	20230706	-21.78	5900	20221026	56.44	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	5900	56.44	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
19	20231027	150452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	180	2	2.01	426373030	46506	52.04	8990	9450	8990	11620	6260	8940	9168.13	13.52	0	21732	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1915	6.78	0.28	12	0.22	1346.00	32195.00	11800	20230706	-22.71	5900	20221026	54.58	11800	-22.71	20230706	6640	37.35	20230103	11800	-22.71	20230706	5900	54.58	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
20	20231027	140450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	200	2	2.24	356611390	38860	43.48	8990	9450	8990	11620	6260	8940	9176.82	13.52	0	16999	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1919	6.79	0.28	12	0.19	1346.00	32195.00	11800	20230706	-22.54	5900	20221026	54.92	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5900	54.92	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
21	20231027	130443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	210	2	2.35	301465870	32824	36.73	8990	9450	8990	11620	6260	8940	9184.31	13.52	0	14359	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1922	6.80	0.28	12	0.16	1346.00	32195.00	11800	20230706	-22.46	5900	20221026	55.08	11800	-22.46	20230706	6640	37.80	20230103	11800	-22.46	20230706	5900	55.08	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
22	20231027	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	330	2	3.69	256988100	27988	31.32	8990	9450	8990	11620	6260	8940	9182.08	13.52	0	12499	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1947	6.89	0.29	12	0.13	1346.00	32195.00	11800	20230706	-21.44	5900	20221026	57.12	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5900	57.12	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
23	20231027	110456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	330	2	3.69	179789200	19717	22.06	8990	9290	8990	11620	6260	8940	9118.49	13.52	0	6995	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1947	6.89	0.29	12	0.09	1346.00	32195.00	11800	20230706	-21.44	5900	20221026	57.12	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5900	57.12	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
24	20231027	100451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	260	2	2.91	147006500	16173	18.10	8990	9270	8990	11620	6260	8940	9089.62	13.52	0	5238	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1932	6.84	0.29	12	0.08	1346.00	32195.00	11800	20230706	-22.03	5900	20221026	55.93	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	5900	55.93	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
25	20231027	090448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	110	2	1.23	4076260	452	0.51	8990	9050	8990	11620	6260	8940	9018.27	13.52	0	277	9720	9330	9100	8710	8480	9215	8595	105	2680	500	6430	10	1	21000000	1901	6.72	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.31	5900	20221026	53.39	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	5900	53.39	20221027	0.59	N	043370	500	105 억		2838329	N	N	0	N	00	N
26	20231026	160444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8940	-570	5	-5.99	814220820	89325	184.64	9480	9490	8870	12360	6660	9510	9115.88	13.49	0	4448	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1877	6.64	0.28	12	0.43	1346.00	32195.00	11800	20230706	-24.24	5900	20221026	51.53	11800	-24.24	20230706	6640	34.64	20230103	11800	-24.24	20230706	5900	51.53	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
27	20231026	150444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8900	-610	5	-6.41	761451660	83408	172.41	9480	9490	8870	12360	6660	9510	9129.24	13.49	0	4280	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1869	6.61	0.28	12	0.40	1346.00	32195.00	11800	20230706	-24.58	5900	20221026	50.85	11800	-24.58	20230706	6640	34.04	20230103	11800	-24.58	20230706	5900	50.85	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
28	20231026	140445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	-430	5	-4.52	522552620	56713	117.23	9480	9490	8950	12360	6660	9510	9213.98	13.49	0	-221	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1907	6.75	0.28	12	0.27	1346.00	32195.00	11800	20230706	-23.05	5900	20221026	53.90	11800	-23.05	20230706	6640	36.75	20230103	11800	-23.05	20230706	5900	53.90	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
29	20231026	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9070	-440	5	-4.63	374008780	40270	83.24	9480	9490	9040	12360	6660	9510	9287.53	13.49	0	-3663	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1905	6.74	0.28	12	0.19	1346.00	32195.00	11800	20230706	-23.14	5900	20221026	53.73	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	5900	53.73	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
30	20231026	120443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-310	5	-3.26	310863330	33348	68.93	9480	9490	9100	12360	6660	9510	9321.80	13.49	0	-3025	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1932	6.84	0.29	12	0.16	1346.00	32195.00	11800	20230706	-22.03	5900	20221026	55.93	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	5900	55.93	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
31	20231026	110447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	-180	5	-1.89	225965780	24165	49.95	9480	9490	9260	12360	6660	9510	9350.95	13.49	0	-4765	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1959	6.93	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.93	5900	20221026	58.14	11800	-20.93	20230706	6640	40.51	20230103	11800	-20.93	20230706	5900	58.14	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
32	20231026	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	-160	5	-1.68	173530200	18542	38.33	9480	9490	9260	12360	6660	9510	9358.76	13.49	0	-5840	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1964	6.95	0.29	12	0.09	1346.00	32195.00	11800	20230706	-20.76	5900	20221026	58.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5900	58.47	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
33	20231026	090445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-140	5	-1.47	20138450	2139	4.42	9480	9490	9370	12360	6660	9510	9414.89	13.49	0	-892	9963	9736	9623	9396	9283	9680	9340	105	2850	500	6840	10	1	21000000	1968	6.96	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.59	5900	20221026	58.81	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5900	58.81	20221026	0.60	N	043370	500	105 억		2833879	N	N	27	N	00	N
34	20231025	160447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9510	-180	5	-1.86	466165330	48143	142.37	9690	9850	9510	12590	6790	9690	9682.95	13.51	0	-3000	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	1997	7.07	0.30	12	0.23	1346.00	32195.00	11800	20230706	-19.41	5900	20221021	61.19	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	5900	61.19	20221026	0.62	N	043370	500	105 억		2836701	N	N	27	N	00	N
35	20231025	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-130	5	-1.34	438191760	45207	133.69	9690	9850	9530	12590	6790	9690	9693.01	13.51	0	-3480	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2008	7.10	0.30	12	0.22	1346.00	32195.00	11800	20230706	-18.98	5900	20221021	62.03	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5900	62.03	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
36	20231025	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9680	-10	5	-0.10	352444160	36267	107.25	9690	9850	9640	12590	6790	9690	9718.04	13.51	0	-6154	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2033	7.19	0.30	12	0.17	1346.00	32195.00	11800	20230706	-17.97	5900	20221021	64.07	11800	-17.97	20230706	6640	45.78	20230103	11800	-17.97	20230706	5900	64.07	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
37	20231025	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	10	2	0.10	172558010	17723	52.41	9690	9850	9640	12590	6790	9690	9736.39	13.51	0	-6669	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2037	7.21	0.30	12	0.08	1346.00	32195.00	11800	20230706	-17.80	5900	20221021	64.41	11800	-17.80	20230706	6640	46.08	20230103	11800	-17.80	20230706	5900	64.41	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
38	20231025	120444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9720	30	2	0.31	161947900	16629	49.18	9690	9850	9640	12590	6790	9690	9738.88	13.51	0	-6728	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2041	7.22	0.30	12	0.08	1346.00	32195.00	11800	20230706	-17.63	5900	20221021	64.75	11800	-17.63	20230706	6640	46.39	20230103	11800	-17.63	20230706	5900	64.75	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
39	20231025	110444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9710	20	2	0.21	144570320	14840	43.89	9690	9850	9640	12590	6790	9690	9741.94	13.51	0	-6673	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2039	7.21	0.30	12	0.07	1346.00	32195.00	11800	20230706	-17.71	5900	20221021	64.58	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	5900	64.58	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
40	20231025	100444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9750	60	2	0.62	66202840	6780	20.05	9690	9850	9640	12590	6790	9690	9764.43	13.51	0	-2649	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2048	7.24	0.30	12	0.03	1346.00	32195.00	11800	20230706	-17.37	5900	20221021	65.25	11800	-17.37	20230706	6640	46.84	20230103	11800	-17.37	20230706	5900	65.25	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
41	20231025	090442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9730	40	2	0.41	3095360	320	0.95	9690	9730	9640	12590	6790	9690	9673.00	13.51	0	-175	9970	9830	9650	9510	9330	9850	9530	105	2900	500	6970	10	1	21000000	2043	7.23	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.54	5900	20221021	64.92	11800	-17.54	20230706	6640	46.54	20230103	11800	-17.54	20230706	5900	64.92	20221026	0.62	N	043370	500	105 억		2836701	N	N	712	N	00	N
42	20231024	160434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	-10	5	-0.10	325738170	33815	97.50	9690	9790	9470	12610	6790	9700	9632.91	13.57	0	-12668	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2035	7.20	0.30	12	0.16	1346.00	32195.00	11800	20230706	-17.88	5900	20221021	64.24	11800	-17.88	20230706	6640	45.93	20230103	11800	-17.88	20230706	5900	64.24	20221026	0.65	N	043370	500	105 억		2849229	N	N	712	N	00	N
43	20231024	150442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9710	10	2	0.10	304862790	31663	91.29	9690	9790	9470	12610	6790	9700	9628.36	13.57	0	-11606	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2039	7.21	0.30	12	0.15	1346.00	32195.00	11800	20230706	-17.71	5900	20221021	64.58	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	5900	64.58	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
44	20231024	140433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	0	3	0.00	276871180	28779	82.98	9690	9790	9470	12610	6790	9700	9620.60	13.57	0	-10496	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2037	7.21	0.30	12	0.14	1346.00	32195.00	11800	20230706	-17.80	5900	20221021	64.41	11800	-17.80	20230706	6640	46.08	20230103	11800	-17.80	20230706	5900	64.41	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
45	20231024	130439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-140	5	-1.44	240575320	25027	72.16	9690	9790	9470	12610	6790	9700	9612.63	13.57	0	-11509	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2008	7.10	0.30	12	0.12	1346.00	32195.00	11800	20230706	-18.98	5900	20221021	62.03	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5900	62.03	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
46	20231024	120443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-140	5	-1.44	228224460	23735	68.43	9690	9790	9470	12610	6790	9700	9615.52	13.57	0	-11986	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2008	7.10	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.98	5900	20221021	62.03	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5900	62.03	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
47	20231024	110439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	-230	5	-2.37	201237240	20906	60.28	9690	9790	9470	12610	6790	9700	9625.81	13.57	0	-11934	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	1989	7.04	0.29	12	0.10	1346.00	32195.00	11800	20230706	-19.75	5900	20221021	60.51	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5900	60.51	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
48	20231024	100435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	-80	5	-0.82	95520320	9849	28.40	9690	9790	9620	12610	6790	9700	9698.48	13.57	0	-6579	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2020	7.15	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.47	5900	20221021	63.05	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5900	63.05	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
49	20231024	090438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9760	60	2	0.62	2677330	275	0.79	9690	9790	9690	12610	6790	9700	9735.75	13.57	0	157	10026	9862	9626	9462	9226	9945	9545	105	2910	500	6980	10	1	21000000	2050	7.25	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.29	5900	20221021	65.42	11800	-17.29	20230706	6640	46.99	20230103	11800	-17.29	20230706	5900	65.42	20221026	0.65	N	043370	500	105 억		2849229	N	N	934	N	00	N
50	20231023	160432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	230	2	2.43	334271700	34672	52.27	9390	9790	9390	12310	6630	9470	9640.97	13.57	0	5189	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2037	7.21	0.30	12	0.17	1346.00	32195.00	11800	20230706	-17.80	5900	20221021	64.41	11800	-17.80	20230706	6640	46.08	20230103	11800	-17.80	20230706	5900	64.41	20221026	0.67	N	043370	500	105 억		2848706	N	N	934	N	00	N
51	20231023	150432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9720	250	2	2.64	303690620	31522	47.52	9390	9790	9390	12310	6630	9470	9634.24	13.57	0	4361	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2041	7.22	0.30	12	0.15	1346.00	32195.00	11800	20230706	-17.63	5900	20221021	64.75	11800	-17.63	20230706	6640	46.39	20230103	11800	-17.63	20230706	5900	64.75	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
52	20231023	140433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9660	190	2	2.01	183754750	19205	28.95	9390	9680	9390	12310	6630	9470	9568.07	13.57	0	-1278	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2029	7.18	0.30	12	0.09	1346.00	32195.00	11800	20230706	-18.14	5900	20221021	63.73	11800	-18.14	20230706	6640	45.48	20230103	11800	-18.14	20230706	5900	63.73	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
53	20231023	130435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9640	170	2	1.80	127605600	13375	20.16	9390	9680	9390	12310	6630	9470	9540.61	13.57	0	-860	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2024	7.16	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.31	5900	20221021	63.39	11800	-18.31	20230706	6640	45.18	20230103	11800	-18.31	20230706	5900	63.39	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
54	20231023	120432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	160	2	1.69	111000640	11648	17.56	9390	9680	9390	12310	6630	9470	9529.59	13.57	0	181	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2022	7.15	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.39	5900	20221021	63.22	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	5900	63.22	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
55	20231023	110431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	180	2	1.90	93595740	9841	14.84	9390	9650	9390	12310	6630	9470	9510.80	13.57	0	765	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2027	7.17	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.22	5900	20221021	63.56	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	5900	63.56	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
56	20231023	100427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9550	80	2	0.84	69529020	7328	11.05	9390	9620	9390	12310	6630	9470	9488.13	13.57	0	70	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	2006	7.10	0.30	12	0.03	1346.00	32195.00	11800	20230706	-19.07	5900	20221021	61.86	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	5900	61.86	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
57	20231023	090436	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	-10	5	-0.11	4170990	442	0.67	9390	9490	9390	12310	6630	9470	9436.63	13.57	0	141	10016	9742	9556	9282	9096	9650	9190	105	2840	500	6810	10	1	21000000	1987	7.03	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.83	5900	20221021	60.34	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	5900	60.34	20221026	0.67	N	043370	500	105 억		2848706	N	N	0	N	00	N
58	20231020	160431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	-310	5	-3.17	636021890	66332	123.72	9780	9830	9370	12710	6850	9780	9588.48	13.61	0	-14643	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	1989	7.04	0.29	12	0.32	1346.00	32195.00	11800	20230706	-19.75	5900	20221021	60.51	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5900	60.51	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
59	20231020	150431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9530	-250	5	-2.56	593041320	61806	115.28	9780	9830	9370	12710	6850	9780	9595.21	13.61	0	-14963	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	2001	7.08	0.30	12	0.29	1346.00	32195.00	11800	20230706	-19.24	5900	20221021	61.53	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	5900	61.53	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
60	20231020	140434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9670	-110	5	-1.12	514279660	53598	99.97	9780	9830	9370	12710	6850	9780	9595.13	13.61	0	-12773	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	2031	7.18	0.30	12	0.26	1346.00	32195.00	11800	20230706	-18.05	5900	20221021	63.90	11800	-18.05	20230706	6640	45.63	20230103	11800	-18.05	20230706	5900	63.90	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
61	20231020	130422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9530	-250	5	-2.56	364215090	38134	71.13	9780	9830	9370	12710	6850	9780	9550.93	13.61	0	-12922	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	2001	7.08	0.30	12	0.18	1346.00	32195.00	11800	20230706	-19.24	5900	20221021	61.53	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	5900	61.53	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
62	20231020	120428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	-260	5	-2.66	343041550	35911	66.98	9780	9830	9370	12710	6850	9780	9552.55	13.61	0	-12620	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	1999	7.07	0.30	12	0.17	1346.00	32195.00	11800	20230706	-19.32	5900	20221021	61.36	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5900	61.36	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
63	20231020	110433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9540	-240	5	-2.45	310798700	32518	60.65	9780	9830	9370	12710	6850	9780	9557.74	13.61	0	-12051	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	2003	7.09	0.30	12	0.15	1346.00	32195.00	11800	20230706	-19.15	5900	20221021	61.69	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	5900	61.69	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
64	20231020	100428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9500	-280	5	-2.86	188962130	19658	36.67	9780	9830	9450	12710	6850	9780	9612.48	13.61	0	-10770	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	1995	7.06	0.30	12	0.09	1346.00	32195.00	11800	20230706	-19.49	5900	20221021	61.02	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	5900	61.02	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
65	20231020	090431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9730	-50	5	-0.51	20172980	2075	3.87	9780	9830	9640	12710	6850	9780	9721.92	13.61	0	-1542	10333	10056	9863	9586	9393	9960	9490	105	2930	500	7040	10	1	21000000	2043	7.23	0.30	12	0.01	1346.00	32195.00	11800	20230706	-17.54	5900	20221021	64.92	11800	-17.54	20230706	6640	46.54	20230103	11800	-17.54	20230706	5900	64.92	20221021	0.67	N	043370	500	105 억		2857055	N	N	2	N	00	N
66	20231019	160427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9780	-170	5	-1.71	527698180	53541	95.97	9970	10140	9670	12930	6970	9950	9855.96	13.68	0	-16907	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2054	7.27	0.30	12	0.25	1346.00	32195.00	11800	20230706	-17.12	5700	20221017	71.58	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	5900	65.76	20221021	0.68	N	043370	500	105 억		2872937	N	N	2	N	00	N
67	20231019	150426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	-250	5	-2.51	512061440	51934	93.09	9970	10140	9670	12930	6970	9950	9859.85	13.68	0	-15919	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2037	7.21	0.30	12	0.25	1346.00	32195.00	11800	20230706	-17.80	5700	20221017	70.18	11800	-17.80	20230706	6640	46.08	20230103	11800	-17.80	20230706	5900	64.41	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
68	20231019	140428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9740	-210	5	-2.11	484222900	49069	87.96	9970	10140	9670	12930	6970	9950	9868.20	13.68	0	-14113	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2045	7.24	0.30	12	0.23	1346.00	32195.00	11800	20230706	-17.46	5700	20221017	70.88	11800	-17.46	20230706	6640	46.69	20230103	11800	-17.46	20230706	5900	65.08	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
69	20231019	130424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9790	-160	5	-1.61	459708700	46560	83.46	9970	10140	9670	12930	6970	9950	9873.47	13.68	0	-13058	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2056	7.27	0.30	12	0.22	1346.00	32195.00	11800	20230706	-17.03	5700	20221017	71.75	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	5900	65.93	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
70	20231019	120427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9830	-120	5	-1.21	379241260	38331	68.71	9970	10140	9670	12930	6970	9950	9893.85	13.68	0	-12350	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2064	7.30	0.31	12	0.18	1346.00	32195.00	11800	20230706	-16.69	5700	20221017	72.46	11800	-16.69	20230706	6640	48.04	20230103	11800	-16.69	20230706	5900	66.61	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
71	20231019	110427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9950	0	3	0.00	311157320	31439	56.36	9970	10140	9670	12930	6970	9950	9897.18	13.68	0	-11491	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2090	7.39	0.31	12	0.15	1346.00	32195.00	11800	20230706	-15.68	5700	20221017	74.56	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	5900	68.64	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
72	20231019	100424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9870	-80	5	-0.80	143294170	14600	26.17	9970	9990	9670	12930	6970	9950	9814.67	13.68	0	-9107	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2073	7.33	0.31	12	0.07	1346.00	32195.00	11800	20230706	-16.36	5700	20221017	73.16	11800	-16.36	20230706	6640	48.64	20230103	11800	-16.36	20230706	5900	67.29	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
73	20231019	090428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9770	-180	5	-1.81	18061750	1821	3.26	9970	9990	9770	12930	6970	9950	9918.59	13.68	0	-1482	10270	10110	9870	9710	9470	10190	9790	105	2980	500	7160	10	1	21000000	2052	7.26	0.30	12	0.01	1346.00	32195.00	11800	20230706	-17.20	5700	20221017	71.40	11800	-17.20	20230706	6640	47.14	20230103	11800	-17.20	20230706	5900	65.59	20221021	0.68	N	043370	500	105 억		2872937	N	N	3	N	00	N
74	20231018	160429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9950	270	2	2.79	548338440	55443	162.03	9680	10030	9630	12580	6780	9680	9890.12	13.68	0	338	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2090	7.39	0.31	12	0.26	1346.00	32195.00	11800	20230706	-15.68	5680	20221014	75.18	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	5900	68.64	20221021	0.70	N	043370	500	105 억		2872197	N	N	3	N	00	N
75	20231018	150423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9940	260	2	2.69	518904700	52480	153.37	9680	10030	9630	12580	6780	9680	9887.67	13.68	0	524	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2087	7.38	0.31	12	0.25	1346.00	32195.00	11800	20230706	-15.76	5680	20221014	75.00	11800	-15.76	20230706	6640	49.70	20230103	11800	-15.76	20230706	5900	68.47	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
76	20231018	140420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9930	250	2	2.58	468946180	47451	138.68	9680	10030	9630	12580	6780	9680	9882.75	13.68	0	1940	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2085	7.38	0.31	12	0.23	1346.00	32195.00	11800	20230706	-15.85	5680	20221014	74.82	11800	-15.85	20230706	6640	49.55	20230103	11800	-15.85	20230706	5900	68.31	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
77	20231018	130418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9940	260	2	2.69	381885380	38673	113.02	9680	10030	9630	12580	6780	9680	9874.73	13.68	0	1737	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2087	7.38	0.31	12	0.18	1346.00	32195.00	11800	20230706	-15.76	5680	20221014	75.00	11800	-15.76	20230706	6640	49.70	20230103	11800	-15.76	20230706	5900	68.47	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
78	20231018	120425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9960	280	2	2.89	357461650	36215	105.84	9680	10030	9630	12580	6780	9680	9870.54	13.68	0	2745	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2092	7.40	0.31	12	0.17	1346.00	32195.00	11800	20230706	-15.59	5680	20221014	75.35	11800	-15.59	20230706	6640	50.00	20230103	11800	-15.59	20230706	5900	68.81	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
79	20231018	110421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9980	300	2	3.10	326269800	33084	96.69	9680	10030	9630	12580	6780	9680	9861.86	13.68	0	2409	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2096	7.41	0.31	12	0.16	1346.00	32195.00	11800	20230706	-15.42	5680	20221014	75.70	11800	-15.42	20230706	6640	50.30	20230103	11800	-15.42	20230706	5900	69.15	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
80	20231018	100424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9780	100	2	1.03	124614450	12776	37.34	9680	9830	9630	12580	6780	9680	9753.79	13.68	0	-1987	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2054	7.27	0.30	12	0.06	1346.00	32195.00	11800	20230706	-17.12	5680	20221014	72.18	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	5900	65.76	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
81	20231018	090421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	-50	5	-0.52	5038300	522	1.53	9680	9680	9630	12580	6780	9680	9651.92	13.68	0	-288	9853	9766	9613	9526	9373	9810	9570	105	2900	500	6960	10	1	21000000	2022	7.15	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.39	5680	20221014	69.54	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	5900	63.22	20221021	0.70	N	043370	500	105 억		2872197	N	N	4	N	00	N
82	20231017	160424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9680	120	2	1.26	329225940	34217	45.17	9540	9700	9460	12420	6700	9560	9621.71	13.68	0	-1518	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2033	7.19	0.30	12	0.16	1346.00	32195.00	11800	20230706	-17.97	5570	20221013	73.79	11800	-17.97	20230706	6640	45.78	20230103	11800	-17.97	20230706	5700	69.82	20221017	0.70	N	043370	500	105 억		2872837	N	N	4	N	00	N
83	20231017	150423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9640	80	2	0.84	323259840	33600	44.36	9540	9700	9460	12420	6700	9560	9620.83	13.68	0	-1569	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2024	7.16	0.30	12	0.16	1346.00	32195.00	11800	20230706	-18.31	5570	20221013	73.07	11800	-18.31	20230706	6640	45.18	20230103	11800	-18.31	20230706	5700	69.12	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
84	20231017	140424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9680	120	2	1.26	285653660	29705	39.22	9540	9700	9460	12420	6700	9560	9616.35	13.68	0	-2430	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2033	7.19	0.30	12	0.14	1346.00	32195.00	11800	20230706	-17.97	5570	20221013	73.79	11800	-17.97	20230706	6640	45.78	20230103	11800	-17.97	20230706	5700	69.82	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
85	20231017	130422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	90	2	0.94	231541600	24105	31.82	9540	9670	9460	12420	6700	9560	9605.54	13.68	0	-4012	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2027	7.17	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.22	5570	20221013	73.25	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	5700	69.30	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
86	20231017	120424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	20	2	0.21	181656440	18924	24.98	9540	9670	9460	12420	6700	9560	9599.26	13.68	0	-4397	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2012	7.12	0.30	12	0.09	1346.00	32195.00	11800	20230706	-18.81	5570	20221013	71.99	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	5700	68.07	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
87	20231017	110419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	60	2	0.63	138257140	14398	19.01	9540	9670	9460	12420	6700	9560	9602.52	13.68	0	-3327	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2020	7.15	0.30	12	0.07	1346.00	32195.00	11800	20230706	-18.47	5570	20221013	72.71	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5700	68.77	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
88	20231017	100418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	90	2	0.94	118693600	12363	16.32	9540	9670	9460	12420	6700	9560	9600.71	13.68	0	-1897	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	2027	7.17	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.22	5570	20221013	73.25	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	5700	69.30	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
89	20231017	090421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	-100	5	-1.05	5550910	584	0.77	9540	9540	9460	12420	6700	9560	9504.98	13.68	0	-358	9933	9746	9543	9356	9153	9840	9450	105	2860	500	6880	10	1	21000000	1987	7.03	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.83	5570	20221013	69.84	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	5700	65.96	20221017	0.70	N	043370	500	105 억		2872837	N	N	5	N	00	N
90	20231016	160419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-10	5	-0.10	717466940	75743	184.31	9540	9730	9340	12440	6700	9570	9472.28	13.63	0	-26334	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	2008	7.10	0.30	12	0.36	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5700	67.72	20221017	0.72	N	043370	500	105 억		2861440	N	N	5	N	00	N
91	20231016	150419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	-190	5	-1.99	647965970	68369	166.36	9540	9730	9340	12440	6700	9570	9477.48	13.63	0	-29088	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	1970	6.97	0.29	12	0.33	1346.00	32195.00	11800	20230706	-20.51	5550	20221012	69.01	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	5700	64.56	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
92	20231016	140419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	-160	5	-1.67	534501350	56279	136.95	9540	9730	9370	12440	6700	9570	9497.35	13.63	0	-24737	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	1976	6.99	0.29	12	0.27	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5700	65.09	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
93	20231016	130418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	-140	5	-1.46	422266330	44340	107.89	9540	9730	9370	12440	6700	9570	9523.37	13.63	0	-20436	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	1980	7.01	0.29	12	0.21	1346.00	32195.00	11800	20230706	-20.08	5550	20221012	69.91	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	5700	65.44	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
94	20231016	120418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	-110	5	-1.15	321087820	33604	81.77	9540	9730	9380	12440	6700	9570	9555.05	13.63	0	-13828	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	1987	7.03	0.29	12	0.16	1346.00	32195.00	11800	20230706	-19.83	5550	20221012	70.45	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	5700	65.96	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
95	20231016	110417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	10	2	0.10	190702510	19851	48.30	9540	9730	9440	12440	6700	9570	9606.70	13.63	0	-4985	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	2012	7.12	0.30	12	0.09	1346.00	32195.00	11800	20230706	-18.81	5550	20221012	72.61	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	5700	68.07	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
96	20231016	100413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9590	20	2	0.21	67513880	7081	17.23	9540	9640	9440	12440	6700	9570	9534.51	13.63	0	-1484	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	2014	7.12	0.30	12	0.03	1346.00	32195.00	11800	20230706	-18.73	5550	20221012	72.79	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	5700	68.25	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
97	20231016	090415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	-130	5	-1.36	15000160	1580	3.84	9540	9550	9440	12440	6700	9570	9493.77	13.63	0	-1239	9796	9682	9556	9442	9316	9620	9380	105	2870	500	6890	10	1	21000000	1982	7.01	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.00	5550	20221012	70.09	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	5700	65.61	20221017	0.72	N	043370	500	105 억		2861440	N	N	8	N	00	N
98	20231012	160425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9670	90	2	0.94	204012390	21264	53.94	9580	9710	9500	12450	6710	9580	9593.72	13.67	0	968	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2031	7.18	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.05	5550	20221012	74.23	11800	-18.05	20230706	6640	45.63	20230103	11800	-18.05	20230706	5550	74.23	20221012	0.73	N	043370	500	105 억		2871403	N	N	12	N	00	N
99	20231012	150418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9660	80	2	0.84	170783370	17823	45.21	9580	9710	9500	12450	6710	9580	9582.19	13.67	0	344	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2029	7.18	0.30	12	0.08	1346.00	32195.00	11800	20230706	-18.14	5550	20221012	74.05	11800	-18.14	20230706	6640	45.48	20230103	11800	-18.14	20230706	5550	74.05	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
100	20231012	140417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	110	2	1.15	153539970	16037	40.68	9580	9710	9500	12450	6710	9580	9574.11	13.67	0	876	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2035	7.20	0.30	12	0.08	1346.00	32195.00	11800	20230706	-17.88	5550	20221012	74.59	11800	-17.88	20230706	6640	45.93	20230103	11800	-17.88	20230706	5550	74.59	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
101	20231012	130418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	50	2	0.52	123909000	12969	32.90	9580	9630	9500	12450	6710	9580	9554.24	13.67	0	393	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2022	7.15	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.39	5550	20221012	73.51	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	5550	73.51	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
102	20231012	120424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9610	30	2	0.31	108753900	11392	28.90	9580	9610	9500	12450	6710	9580	9546.52	13.67	0	-756	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2018	7.14	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.56	5550	20221012	73.15	11800	-18.56	20230706	6640	44.73	20230103	11800	-18.56	20230706	5550	73.15	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
103	20231012	110422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-20	5	-0.21	78461790	8226	20.87	9580	9600	9500	12450	6710	9580	9538.27	13.67	0	-2373	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2008	7.10	0.30	12	0.04	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5550	72.25	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
104	20231012	100421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	-60	5	-0.63	56569600	5927	15.03	9580	9600	9510	12450	6710	9580	9544.39	13.67	0	-2481	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	1999	7.07	0.30	12	0.03	1346.00	32195.00	11800	20230706	-19.32	5550	20221012	71.53	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5550	71.53	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
105	20231012	090423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9570	-10	5	-0.10	910230	95	0.24	9580	9600	9550	12450	6710	9580	9581.37	13.67	0	51	9820	9700	9480	9360	9140	9760	9420	105	2870	500	6890	10	1	21000000	2010	7.11	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.90	5550	20221012	72.43	11800	-18.90	20230706	6640	44.13	20230103	11800	-18.90	20230706	5550	72.43	20221012	0.73	N	043370	500	105 억		2871403	N	N	19	N	00	N
106	20231011	160418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	330	2	3.57	366257840	38569	61.14	9290	9600	9260	12020	6480	9250	9496.38	13.61	0	16486	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	2012	7.12	0.30	12	0.18	1346.00	32195.00	11800	20230706	-18.81	5550	20221012	72.61	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	5550	72.61	20221012	0.73	N	043370	500	105 억		2857394	N	N	19	N	00	N
107	20231011	150418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9570	320	2	3.46	330390300	34827	55.21	9290	9600	9260	12020	6480	9250	9486.90	13.61	0	14027	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	2010	7.11	0.30	12	0.17	1346.00	32195.00	11800	20230706	-18.90	5550	20221012	72.43	11800	-18.90	20230706	6640	44.13	20230103	11800	-18.90	20230706	5550	72.43	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
108	20231011	140424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	270	2	2.92	270254580	28511	45.20	9290	9600	9260	12020	6480	9250	9479.30	13.61	0	10549	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1999	7.07	0.30	12	0.14	1346.00	32195.00	11800	20230706	-19.32	5550	20221012	71.53	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5550	71.53	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
109	20231011	130416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9490	240	2	2.59	213943670	22586	35.81	9290	9600	9260	12020	6480	9250	9472.82	13.61	0	9599	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1993	7.05	0.29	12	0.11	1346.00	32195.00	11800	20230706	-19.58	5550	20221012	70.99	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	5550	70.99	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
110	20231011	120425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	220	2	2.38	197727580	20872	33.09	9290	9600	9260	12020	6480	9250	9473.79	13.61	0	9589	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1989	7.04	0.29	12	0.10	1346.00	32195.00	11800	20230706	-19.75	5550	20221012	70.63	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5550	70.63	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
111	20231011	110421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9480	230	2	2.49	178137580	18804	29.81	9290	9600	9260	12020	6480	9250	9473.89	13.61	0	10011	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1991	7.04	0.29	12	0.09	1346.00	32195.00	11800	20230706	-19.66	5550	20221012	70.81	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	5550	70.81	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
112	20231011	100417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9490	240	2	2.59	127808460	13489	21.38	9290	9600	9260	12020	6480	9250	9475.72	13.61	0	9573	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1993	7.05	0.29	12	0.06	1346.00	32195.00	11800	20230706	-19.58	5550	20221012	70.99	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	5550	70.99	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
113	20231011	090420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	170	2	1.84	21469750	2294	3.64	9290	9420	9260	12020	6480	9250	9361.12	13.61	0	1508	9883	9566	9373	9056	8863	9470	8960	105	2770	500	6660	10	1	21000000	1978	7.00	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.73	N	043370	500	105 억		2857394	N	N	28	N	00	N
114	20231010	160416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	-270	5	-2.84	594945310	63043	150.73	9520	9690	9180	12370	6670	9520	9437.14	13.68	0	-24116	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1943	6.87	0.29	12	0.30	1346.00	32195.00	11800	20230706	-21.61	5550	20221012	66.67	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	5550	66.67	20221012	0.75	N	043370	500	105 억		2873829	N	N	28	N	00	N
115	20231010	150415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9310	-210	5	-2.21	493642790	52098	124.56	9520	9690	9310	12370	6670	9520	9475.27	13.68	0	-18146	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1955	6.92	0.29	12	0.25	1346.00	32195.00	11800	20230706	-21.10	5550	20221012	67.75	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	5550	67.75	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
116	20231010	140415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-150	5	-1.58	418594570	44064	105.35	9520	9690	9370	12370	6670	9520	9499.70	13.68	0	-14293	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1968	6.96	0.29	12	0.21	1346.00	32195.00	11800	20230706	-20.59	5550	20221012	68.83	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5550	68.83	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
117	20231010	130412	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	-80	5	-0.84	319932430	33586	80.30	9520	9690	9440	12370	6670	9520	9525.77	13.68	0	-6596	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1982	7.01	0.29	12	0.16	1346.00	32195.00	11800	20230706	-20.00	5550	20221012	70.09	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	5550	70.09	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
118	20231010	120414	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9480	-40	5	-0.42	267631580	28057	67.08	9520	9690	9440	12370	6670	9520	9538.85	13.68	0	-2402	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1991	7.04	0.29	12	0.13	1346.00	32195.00	11800	20230706	-19.66	5550	20221012	70.81	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	5550	70.81	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
119	20231010	110406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9510	-10	5	-0.11	220625710	23092	55.21	9520	9690	9470	12370	6670	9520	9554.21	13.68	0	-1416	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	1997	7.07	0.30	12	0.11	1346.00	32195.00	11800	20230706	-19.41	5550	20221012	71.35	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	5550	71.35	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
120	20231010	100410	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9550	30	2	0.32	124033930	12944	30.95	9520	9690	9500	12370	6670	9520	9582.35	13.68	0	1473	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	2006	7.10	0.30	12	0.06	1346.00	32195.00	11800	20230706	-19.07	5550	20221012	72.07	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	5550	72.07	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
121	20231010	090410	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9600	80	2	0.84	38999330	4090	9.78	9520	9600	9500	12370	6670	9520	9535.29	13.68	0	1702	9713	9616	9533	9436	9353	9575	9395	105	2850	500	6850	10	1	21000000	2016	7.13	0.30	12	0.02	1346.00	32195.00	11800	20230706	-18.64	5550	20221012	72.97	11800	-18.64	20230706	6640	44.58	20230103	11800	-18.64	20230706	5550	72.97	20221012	0.75	N	043370	500	105 억		2873829	N	N	332	N	00	N
122	20231006	160413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	-20	5	-0.21	399133870	41825	82.53	9550	9630	9450	12400	6680	9540	9543.08	13.68	0	457	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	1999	7.07	0.30	12	0.20	1346.00	32195.00	11800	20230706	-19.32	5550	20221012	71.53	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5550	71.53	20221012	0.77	N	043370	500	105 억		2872549	N	N	332	N	00	N
123	20231006	150406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	-20	5	-0.21	350063740	36680	72.38	9550	9630	9450	12400	6680	9540	9543.72	13.68	0	-449	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	1999	7.07	0.30	12	0.17	1346.00	32195.00	11800	20230706	-19.32	5550	20221012	71.53	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5550	71.53	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
124	20231006	140406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	20	2	0.21	215185250	22530	44.46	9550	9630	9450	12400	6680	9540	9551.05	13.68	0	-2178	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2008	7.10	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5550	72.25	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
125	20231006	130404	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9570	30	2	0.31	198024870	20735	40.92	9550	9630	9450	12400	6680	9540	9550.27	13.68	0	-2436	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2010	7.11	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.90	5550	20221012	72.43	11800	-18.90	20230706	6640	44.13	20230103	11800	-18.90	20230706	5550	72.43	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
126	20231006	120402	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9530	-10	5	-0.10	173583490	18167	35.85	9550	9630	9450	12400	6680	9540	9554.88	13.68	0	-2521	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2001	7.08	0.30	12	0.09	1346.00	32195.00	11800	20230706	-19.24	5550	20221012	71.71	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	5550	71.71	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
127	20231006	110400	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9590	50	2	0.52	82389000	8585	16.94	9550	9630	9550	12400	6680	9540	9596.85	13.68	0	669	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2014	7.12	0.30	12	0.04	1346.00	32195.00	11800	20230706	-18.73	5550	20221012	72.79	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	5550	72.79	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
128	20231006	100402	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	80	2	0.84	57947640	6039	11.92	9550	9630	9550	12400	6680	9540	9595.57	13.68	0	315	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2020	7.15	0.30	12	0.03	1346.00	32195.00	11800	20230706	-18.47	5550	20221012	73.33	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5550	73.33	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N
129	20231006	090359	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	90	2	0.94	4403600	460	0.91	9550	9630	9550	12400	6680	9540	9573.04	13.68	0	97	9980	9760	9650	9430	9320	9705	9375	105	2860	500	6860	10	1	21000000	2022	7.15	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.39	5550	20221012	73.51	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	5550	73.51	20221012	0.77	N	043370	500	105 억		2872549	N	N	0	N	00	N