KissMeData/101930/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	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	-150	5	-1.46	80226860	7960	306.27	10240	10250	10000	13310	7170	10240	10078.74	2.75	0	-2777	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	942	-8.74	0.55	12	0.09	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
3	20231031	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	-140	5	-1.37	67443510	6685	257.21	10240	10250	10000	13310	7170	10240	10088.78	2.75	0	-2789	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	943	-8.75	0.55	12	0.07	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
4	20231031	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10160	-80	5	-0.78	25389690	2503	96.31	10240	10250	10020	13310	7170	10240	10143.70	2.75	0	-1474	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	948	-8.80	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.80	7600	20230818	33.68	15120	-32.80	20230216	7600	33.68	20230818	15120	-32.80	20230216	7600	33.68	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
5	20231031	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	-60	5	-0.59	14561500	1433	55.14	10240	10250	10100	13310	7170	10240	10161.55	2.75	0	-989	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	950	-8.82	0.56	12	0.02	-1154.00	18255.00	15120	20230216	-32.67	7600	20230818	33.95	15120	-32.67	20230216	7600	33.95	20230818	15120	-32.67	20230216	7600	33.95	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
6	20231031	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	-40	5	-0.39	10016940	984	37.86	10240	10250	10110	13310	7170	10240	10179.82	2.75	0	-655	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	952	-8.84	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
7	20231031	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	-20	5	-0.20	4411020	432	16.62	10240	10250	10110	13310	7170	10240	10210.69	2.75	0	-176	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	954	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.41	7600	20230818	34.47	15120	-32.41	20230216	7600	34.47	20230818	15120	-32.41	20230216	7600	34.47	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
8	20231031	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10230	-10	5	-0.10	4043360	396	15.24	10240	10250	10110	13310	7170	10240	10210.51	2.75	0	-176	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	955	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.34	7600	20230818	34.61	15120	-32.34	20230216	7600	34.61	20230818	15120	-32.34	20230216	7600	34.61	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
9	20231031	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10230	-10	5	-0.10	112630	11	0.42	10240	10240	10230	13310	7170	10240	10239.09	2.75	0	0	10500	10370	10270	10140	10040	10435	10205	47	3070	500	6960	10	1	9331705	955	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.34	7600	20230818	34.61	15120	-32.34	20230216	7600	34.61	20230818	15120	-32.34	20230216	7600	34.61	20230818	0.24	N	101930	500	46 억		256668	N	N	0	N	00	N
10	20231030	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10240	40	2	0.39	26553680	2599	501.74	10200	10400	10170	13260	7140	10200	10216.88	2.75	0	132	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	956	-8.87	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.28	7600	20230818	34.74	15120	-32.28	20230216	7600	34.74	20230818	15120	-32.28	20230216	7600	34.74	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
11	20231030	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10260	60	2	0.59	24388890	2387	460.81	10200	10400	10180	13260	7140	10200	10217.38	2.75	0	132	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	957	-8.89	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.14	7600	20230818	35.00	15120	-32.14	20230216	7600	35.00	20230818	15120	-32.14	20230216	7600	35.00	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
12	20231030	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10260	60	2	0.59	23147430	2266	437.45	10200	10400	10180	13260	7140	10200	10215.11	2.75	0	169	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	957	-8.89	0.56	12	0.02	-1154.00	18255.00	15120	20230216	-32.14	7600	20230818	35.00	15120	-32.14	20230216	7600	35.00	20230818	15120	-32.14	20230216	7600	35.00	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
13	20231030	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	20	2	0.20	5590500	547	105.60	10200	10400	10180	13260	7140	10200	10220.29	2.75	0	0	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	954	-8.86	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.41	7600	20230818	34.47	15120	-32.41	20230216	7600	34.47	20230818	15120	-32.41	20230216	7600	34.47	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
14	20231030	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	0	3	0.00	4579220	448	86.49	10200	10400	10180	13260	7140	10200	10221.47	2.75	0	0	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	952	-8.84	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
15	20231030	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	20	2	0.20	3610220	353	68.15	10200	10400	10180	13260	7140	10200	10227.25	2.75	0	0	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	954	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.41	7600	20230818	34.47	15120	-32.41	20230216	7600	34.47	20230818	15120	-32.41	20230216	7600	34.47	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
16	20231030	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	20	2	0.20	1535560	150	28.96	10200	10400	10180	13260	7140	10200	10237.07	2.75	0	0	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	954	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.41	7600	20230818	34.47	15120	-32.41	20230216	7600	34.47	20230818	15120	-32.41	20230216	7600	34.47	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
17	20231030	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	200	2	1.96	81800	8	1.54	10200	10400	10200	13260	7140	10200	10225.00	2.75	0	0	10560	10380	10220	10040	9880	10300	9960	47	3060	500	6930	10	1	9331705	970	-9.01	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.24	N	101930	500	46 억		256536	N	N	0	N	00	N
18	20231027	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	0	3	0.00	5245120	518	17.24	10400	10400	10060	13260	7140	10200	10125.71	2.75	0	10	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	952	-8.84	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
19	20231027	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	-30	5	-0.29	2564430	254	8.46	10400	10400	10060	13260	7140	10200	10096.18	2.75	0	10	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	949	-8.81	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.74	7600	20230818	33.82	15120	-32.74	20230216	7600	33.82	20230818	15120	-32.74	20230216	7600	33.82	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
20	20231027	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	0	3	0.00	328450	32	1.07	10400	10400	10060	13260	7140	10200	10264.06	2.75	0	-2	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	952	-8.84	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
21	20231027	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	80	2	0.78	216250	21	0.70	10400	10400	10060	13260	7140	10200	10297.62	2.75	0	-1	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	959	-8.91	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
22	20231027	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	80	2	0.78	216250	21	0.70	10400	10400	10060	13260	7140	10200	10297.62	2.75	0	-1	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	959	-8.91	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
23	20231027	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	80	2	0.78	216250	21	0.70	10400	10400	10060	13260	7140	10200	10297.62	2.75	0	-1	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	959	-8.91	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
24	20231027	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	180	2	1.76	114350	11	0.37	10400	10400	10380	13260	7140	10200	10395.45	2.75	0	0	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	969	-8.99	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.35	7600	20230818	36.58	15120	-31.35	20230216	7600	36.58	20230818	15120	-31.35	20230216	7600	36.58	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
25	20231027	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.75	0	0	10606	10402	10196	9992	9786	10300	9890	47	3060	500	6930	10	1	9331705	952	-8.84	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		256526	N	N	0	N	00	N
26	20231026	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	-60	5	-0.58	30388100	3004	67.07	10260	10400	9990	13330	7190	10260	10115.77	2.75	0	-158	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	952	-8.84	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
27	20231026	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10140	-120	5	-1.17	29565190	2923	65.26	10260	10400	9990	13330	7190	10260	10114.67	2.75	0	-158	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	946	-8.79	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.94	7600	20230818	33.42	15120	-32.94	20230216	7600	33.42	20230818	15120	-32.94	20230216	7600	33.42	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
28	20231026	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-270	5	-2.63	21626870	2132	47.60	10260	10400	9990	13330	7190	10260	10143.94	2.75	0	-160	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	932	-8.66	0.55	12	0.02	-1154.00	18255.00	15120	20230216	-33.93	7600	20230818	31.45	15120	-33.93	20230216	7600	31.45	20230818	15120	-33.93	20230216	7600	31.45	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
29	20231026	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10210	-50	5	-0.49	9049200	884	19.74	10260	10400	10120	13330	7190	10260	10236.65	2.75	0	-10	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	953	-8.85	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.47	7600	20230818	34.34	15120	-32.47	20230216	7600	34.34	20230818	15120	-32.47	20230216	7600	34.34	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
30	20231026	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	20	2	0.19	8410840	821	18.33	10260	10400	10200	13330	7190	10260	10244.63	2.75	0	-5	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	959	-8.91	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
31	20231026	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	40	2	0.39	5175340	504	11.25	10260	10400	10210	13330	7190	10260	10268.53	2.75	0	-5	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	961	-8.93	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-31.88	7600	20230818	35.53	15120	-31.88	20230216	7600	35.53	20230818	15120	-31.88	20230216	7600	35.53	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
32	20231026	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	110	2	1.07	5134140	500	11.16	10260	10400	10210	13330	7190	10260	10268.28	2.75	0	-5	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	968	-8.99	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
33	20231026	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	140	2	1.36	41180	4	0.09	10260	10400	10260	13330	7190	10260	10295.00	2.75	0	-3	10466	10362	10196	10092	9926	10415	10145	47	3070	500	6970	10	1	9331705	970	-9.01	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.26	N	101930	500	46 억		256677	N	N	0	N	00	N
34	20231025	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10260	170	2	1.68	45390350	4479	55.02	10090	10300	10030	13110	7070	10090	10132.50	2.73	0	1802	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	957	-8.89	0.56	12	0.05	-1154.00	18255.00	15120	20230216	-32.14	7600	20230818	35.00	15120	-32.14	20230216	7600	35.00	20230818	15120	-32.14	20230216	7600	35.00	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
35	20231025	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10250	160	2	1.59	44374720	4380	53.81	10090	10300	10030	13110	7070	10090	10131.21	2.73	0	1802	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	956	-8.88	0.56	12	0.05	-1154.00	18255.00	15120	20230216	-32.21	7600	20230818	34.87	15120	-32.21	20230216	7600	34.87	20230818	15120	-32.21	20230216	7600	34.87	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
36	20231025	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	210	2	2.08	42100440	4159	51.09	10090	10300	10030	13110	7070	10090	10122.73	2.73	0	1802	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	961	-8.93	0.56	12	0.04	-1154.00	18255.00	15120	20230216	-31.88	7600	20230818	35.53	15120	-31.88	20230216	7600	35.53	20230818	15120	-31.88	20230216	7600	35.53	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
37	20231025	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	110	2	1.09	35645420	3529	43.35	10090	10200	10030	13110	7070	10090	10100.71	2.73	0	1839	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	952	-8.84	0.56	12	0.04	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
38	20231025	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	110	2	1.09	33739580	3342	41.06	10090	10200	10030	13110	7070	10090	10095.63	2.73	0	1838	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	952	-8.84	0.56	12	0.04	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
39	20231025	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	110	2	1.09	32709490	3241	39.82	10090	10200	10030	13110	7070	10090	10092.41	2.73	0	1837	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	952	-8.84	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
40	20231025	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	837130	83	1.02	10090	10090	10030	13110	7070	10090	10085.90	2.73	0	0	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
41	20231025	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	80720	8	0.10	10090	10090	10090	13110	7070	10090	10090.00	2.73	0	0	10263	10176	10013	9926	9763	10220	9970	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.28	N	101930	500	46 억		254875	N	N	0	N	00	N
42	20231024	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	110	2	1.10	81359010	8140	404.77	9850	10100	9850	12970	6990	9980	9994.96	2.74	0	-667	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	942	-8.74	0.55	12	0.09	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
43	20231024	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	20	2	0.20	47838260	4806	238.99	9850	10100	9850	12970	6990	9980	9953.86	2.74	0	-395	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	933	-8.67	0.55	12	0.05	-1154.00	18255.00	15120	20230216	-33.86	7600	20230818	31.58	15120	-33.86	20230216	7600	31.58	20230818	15120	-33.86	20230216	7600	31.58	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
44	20231024	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-20	5	-0.20	29922500	3011	149.73	9850	10100	9850	12970	6990	9980	9937.73	2.74	0	-163	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	929	-8.63	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-34.13	7600	20230818	31.05	15120	-34.13	20230216	7600	31.05	20230818	15120	-34.13	20230216	7600	31.05	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
45	20231024	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-20	5	-0.20	25513410	2568	127.70	9850	10100	9850	12970	6990	9980	9935.13	2.74	0	-113	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	929	-8.63	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-34.13	7600	20230818	31.05	15120	-34.13	20230216	7600	31.05	20230818	15120	-34.13	20230216	7600	31.05	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
46	20231024	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	20	2	0.20	25463610	2563	127.45	9850	10100	9850	12970	6990	9980	9935.08	2.74	0	-113	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	933	-8.67	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-33.86	7600	20230818	31.58	15120	-33.86	20230216	7600	31.58	20230818	15120	-33.86	20230216	7600	31.58	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
47	20231024	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	20	2	0.20	25463610	2563	127.45	9850	10100	9850	12970	6990	9980	9935.08	2.74	0	-113	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	933	-8.67	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-33.86	7600	20230818	31.58	15120	-33.86	20230216	7600	31.58	20230818	15120	-33.86	20230216	7600	31.58	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
48	20231024	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	20	2	0.20	12322150	1235	61.41	9850	10100	9850	12970	6990	9980	9977.45	2.74	0	58	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	933	-8.67	0.55	12	0.01	-1154.00	18255.00	15120	20230216	-33.86	7600	20230818	31.58	15120	-33.86	20230216	7600	31.58	20230818	15120	-33.86	20230216	7600	31.58	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
49	20231024	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	120	2	1.20	699600	71	3.53	9850	10100	9850	12970	6990	9980	9853.52	2.74	0	0	10273	10126	9953	9806	9633	10040	9720	47	2990	500	6780	10	1	9331705	943	-8.75	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.32	N	101930	500	46 억		255542	N	N	0	N	00	N
50	20231023	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-40	5	-0.40	19766820	2011	7.07	10100	10100	9780	13020	7020	10020	9829.35	2.74	0	-33	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	931	-8.65	0.55	12	0.02	-1154.00	18255.00	15120	20230216	-33.99	7600	20230818	31.32	15120	-33.99	20230216	7600	31.32	20230818	15120	-33.99	20230216	7600	31.32	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
51	20231023	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-50	5	-0.50	19647060	1999	7.02	10100	10100	9780	13020	7020	10020	9828.44	2.74	0	-23	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	930	-8.64	0.55	12	0.02	-1154.00	18255.00	15120	20230216	-34.06	7600	20230818	31.18	15120	-34.06	20230216	7600	31.18	20230818	15120	-34.06	20230216	7600	31.18	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
52	20231023	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-30	5	-0.30	18848260	1919	6.74	10100	10100	9780	13020	7020	10020	9821.92	2.74	0	-11	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	932	-8.66	0.55	12	0.02	-1154.00	18255.00	15120	20230216	-33.93	7600	20230818	31.45	15120	-33.93	20230216	7600	31.45	20230818	15120	-33.93	20230216	7600	31.45	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
53	20231023	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-120	5	-1.20	15531520	1584	5.57	10100	10100	9780	13020	7020	10020	9805.25	2.74	0	310	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	924	-8.58	0.54	12	0.02	-1154.00	18255.00	15120	20230216	-34.52	7600	20230818	30.26	15120	-34.52	20230216	7600	30.26	20230818	15120	-34.52	20230216	7600	30.26	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
54	20231023	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9800	-220	5	-2.20	7189060	731	2.57	10100	10100	9800	13020	7020	10020	9834.56	2.74	0	311	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	915	-8.49	0.54	12	0.01	-1154.00	18255.00	15120	20230216	-35.19	7600	20230818	28.95	15120	-35.19	20230216	7600	28.95	20230818	15120	-35.19	20230216	7600	28.95	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
55	20231023	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-30	5	-0.30	589080	59	0.21	10100	10100	9810	13020	7020	10020	9984.41	2.74	0	-8	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	932	-8.66	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.93	7600	20230818	31.45	15120	-33.93	20230216	7600	31.45	20230818	15120	-33.93	20230216	7600	31.45	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
56	20231023	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-20	5	-0.20	159500	16	0.06	10100	10100	9810	13020	7020	10020	9968.75	2.74	0	-6	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	933	-8.67	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.86	7600	20230818	31.58	15120	-33.86	20230216	7600	31.58	20230818	15120	-33.86	20230216	7600	31.58	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
57	20231023	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	80	2	0.80	20200	2	0.01	10100	10100	10100	13020	7020	10020	10100.00	2.74	0	0	10806	10412	10106	9712	9406	10260	9560	47	3000	500	6810	10	1	9331705	943	-8.75	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.34	N	101930	500	46 억		255575	N	N	0	N	00	N
58	20231020	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10020	-260	5	-2.53	283285120	28456	329.62	10420	10500	9800	13360	7200	10280	9955.20	2.77	0	-2796	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	935	-8.68	0.55	12	0.30	-1154.00	18255.00	15120	20230216	-33.73	7600	20230818	31.84	15120	-33.73	20230216	7600	31.84	20230818	15120	-33.73	20230216	7600	31.84	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
59	20231020	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10050	-230	5	-2.24	275759050	27705	320.92	10420	10500	9800	13360	7200	10280	9953.40	2.77	0	-2722	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	938	-8.71	0.55	12	0.30	-1154.00	18255.00	15120	20230216	-33.53	7600	20230818	32.24	15120	-33.53	20230216	7600	32.24	20230818	15120	-33.53	20230216	7600	32.24	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
60	20231020	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-300	5	-2.92	221575760	22282	258.10	10420	10500	9800	13360	7200	10280	9944.16	2.77	0	-2308	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	931	-8.65	0.55	12	0.24	-1154.00	18255.00	15120	20230216	-33.99	7600	20230818	31.32	15120	-33.99	20230216	7600	31.32	20230818	15120	-33.99	20230216	7600	31.32	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
61	20231020	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9930	-350	5	-3.40	173393660	17441	202.03	10420	10500	9800	13360	7200	10280	9941.73	2.77	0	-1571	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	927	-8.60	0.54	12	0.19	-1154.00	18255.00	15120	20230216	-34.33	7600	20230818	30.66	15120	-34.33	20230216	7600	30.66	20230818	15120	-34.33	20230216	7600	30.66	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
62	20231020	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-380	5	-3.70	162254020	16318	189.02	10420	10500	9800	13360	7200	10280	9943.25	2.77	0	-1375	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	924	-8.58	0.54	12	0.17	-1154.00	18255.00	15120	20230216	-34.52	7600	20230818	30.26	15120	-34.52	20230216	7600	30.26	20230818	15120	-34.52	20230216	7600	30.26	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
63	20231020	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-380	5	-3.70	150392730	15120	175.14	10420	10500	9800	13360	7200	10280	9946.61	2.77	0	-933	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	924	-8.58	0.54	12	0.16	-1154.00	18255.00	15120	20230216	-34.52	7600	20230818	30.26	15120	-34.52	20230216	7600	30.26	20230818	15120	-34.52	20230216	7600	30.26	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
64	20231020	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9880	-400	5	-3.89	99414750	9964	115.42	10420	10500	9800	13360	7200	10280	9977.39	2.77	0	-1640	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	922	-8.56	0.54	12	0.11	-1154.00	18255.00	15120	20230216	-34.66	7600	20230818	30.00	15120	-34.66	20230216	7600	30.00	20230818	15120	-34.66	20230216	7600	30.00	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
65	20231020	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	-60	5	-0.58	1325360	128	1.48	10420	10500	10220	13360	7200	10280	10354.38	2.77	0	-50	10866	10572	10386	10092	9906	10480	10000	47	3080	500	6990	10	1	9331705	954	-8.86	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.41	7600	20230818	34.47	15120	-32.41	20230216	7600	34.47	20230818	15120	-32.41	20230216	7600	34.47	20230818	0.34	N	101930	500	46 억		258371	N	N	0	N	00	N
66	20231019	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	-400	5	-3.75	89110880	8633	39.99	10680	10680	10200	13880	7480	10680	10322.12	2.78	0	-1376	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	959	-8.91	0.56	12	0.09	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
67	20231019	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	-400	5	-3.75	88000640	8525	39.49	10680	10680	10200	13880	7480	10680	10322.66	2.78	0	-1334	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	959	-8.91	0.56	12	0.09	-1154.00	18255.00	15120	20230216	-32.01	7600	20230818	35.26	15120	-32.01	20230216	7600	35.26	20230818	15120	-32.01	20230216	7600	35.26	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
68	20231019	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10320	-360	5	-3.37	54827440	5292	24.51	10680	10680	10200	13880	7480	10680	10360.44	2.78	0	-895	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	963	-8.94	0.57	12	0.06	-1154.00	18255.00	15120	20230216	-31.75	7600	20230818	35.79	15120	-31.75	20230216	7600	35.79	20230818	15120	-31.75	20230216	7600	35.79	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
69	20231019	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-310	5	-2.90	31485480	3034	14.05	10680	10680	10200	13880	7480	10680	10377.55	2.78	0	-436	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	968	-8.99	0.57	12	0.03	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
70	20231019	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-280	5	-2.62	17166390	1650	7.64	10680	10680	10200	13880	7480	10680	10403.87	2.78	0	-515	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	970	-9.01	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
71	20231019	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	-30	5	-0.28	288130	27	0.13	10680	10680	10650	13880	7480	10680	10671.48	2.78	0	0	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	994	-9.23	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.56	7600	20230818	40.13	15120	-29.56	20230216	7600	40.13	20230818	15120	-29.56	20230216	7600	40.13	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
72	20231019	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	0	3	0.00	170880	16	0.07	10680	10680	10680	13880	7480	10680	10680.00	2.78	0	0	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	997	-9.25	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
73	20231019	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	0	3	0.00	0	0	0.00	0	0	0	13880	7480	10680	0.00	2.78	0	0	11140	10910	10730	10500	10320	11025	10615	47	3200	500	7260	10	1	9331705	997	-9.25	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.34	N	101930	500	46 억		259747	N	N	0	N	00	N
74	20231018	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-80	5	-0.74	230479220	21590	142.65	10610	10960	10550	13980	7540	10760	10675.28	2.80	0	-1312	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	997	-9.25	0.59	12	0.23	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
75	20231018	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-30	5	-0.28	228951980	21447	141.70	10610	10960	10550	13980	7540	10760	10675.25	2.80	0	-1312	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	1001	-9.30	0.59	12	0.23	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
76	20231018	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-20	5	-0.19	192184060	18022	119.07	10610	10960	10550	13980	7540	10760	10663.86	2.80	0	-895	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	1002	-9.31	0.59	12	0.19	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
77	20231018	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	-150	5	-1.39	61712500	5819	38.45	10610	10960	10550	13980	7540	10760	10605.34	2.80	0	491	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	990	-9.19	0.58	12	0.06	-1154.00	18255.00	15120	20230216	-29.83	7600	20230818	39.61	15120	-29.83	20230216	7600	39.61	20230818	15120	-29.83	20230216	7600	39.61	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
78	20231018	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	-180	5	-1.67	18686430	1762	11.64	10610	10960	10550	13980	7540	10760	10605.24	2.80	0	-558	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	987	-9.17	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.03	7600	20230818	39.21	15120	-30.03	20230216	7600	39.21	20230818	15120	-30.03	20230216	7600	39.21	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
79	20231018	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	-150	5	-1.39	10165970	957	6.32	10610	10960	10550	13980	7540	10760	10622.75	2.80	0	-157	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	990	-9.19	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-29.83	7600	20230818	39.61	15120	-29.83	20230216	7600	39.61	20230818	15120	-29.83	20230216	7600	39.61	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
80	20231018	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	-130	5	-1.21	3184220	299	1.98	10610	10960	10610	13980	7540	10760	10649.57	2.80	0	-24	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	992	-9.21	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.70	7600	20230818	39.87	15120	-29.70	20230216	7600	39.87	20230818	15120	-29.70	20230216	7600	39.87	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
81	20231018	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-60	5	-0.56	287340	27	0.18	10610	10960	10610	13980	7540	10760	10642.22	2.80	0	-1	10933	10846	10773	10686	10613	10810	10650	47	3220	500	7310	10	1	9331705	998	-9.27	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.34	N	101930	500	46 억		261059	N	N	0	N	00	N
82	20231017	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-20	5	-0.19	163108660	15135	104.16	10780	10860	10700	14010	7550	10780	10776.92	2.81	0	-977	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1004	-9.32	0.59	12	0.16	-1154.00	18255.00	15120	20230216	-28.84	7600	20230818	41.58	15120	-28.84	20230216	7600	41.58	20230818	15120	-28.84	20230216	7600	41.58	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
83	20231017	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-80	5	-0.74	160905870	14930	102.75	10780	10860	10700	14010	7550	10780	10777.35	2.81	0	-952	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	998	-9.27	0.59	12	0.16	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
84	20231017	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-20	5	-0.19	130182190	12067	83.05	10780	10860	10700	14010	7550	10780	10788.28	2.81	0	-923	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1004	-9.32	0.59	12	0.13	-1154.00	18255.00	15120	20230216	-28.84	7600	20230818	41.58	15120	-28.84	20230216	7600	41.58	20230818	15120	-28.84	20230216	7600	41.58	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
85	20231017	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-30	5	-0.28	33171180	3090	21.27	10780	10820	10700	14010	7550	10780	10735.01	2.81	0	-1088	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1003	-9.32	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
86	20231017	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-80	5	-0.74	18029260	1682	11.58	10780	10820	10700	14010	7550	10780	10718.94	2.81	0	-267	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	998	-9.27	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
87	20231017	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-40	5	-0.37	1455440	135	0.93	10780	10820	10720	14010	7550	10780	10781.04	2.81	0	-31	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1002	-9.31	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
88	20231017	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	0	3	0.00	691270	64	0.44	10780	10820	10720	14010	7550	10780	10801.09	2.81	0	-2	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1006	-9.34	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.70	7600	20230818	41.84	15120	-28.70	20230216	7600	41.84	20230818	15120	-28.70	20230216	7600	41.84	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
89	20231017	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	0	3	0.00	86240	8	0.06	10780	10780	10780	14010	7550	10780	10780.00	2.81	0	-1	10953	10866	10733	10646	10513	10910	10690	47	3230	500	7330	10	1	9331705	1006	-9.34	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.70	7600	20230818	41.84	15120	-28.70	20230216	7600	41.84	20230818	15120	-28.70	20230216	7600	41.84	20230818	0.36	N	101930	500	46 억		261927	N	N	0	N	00	N
90	20231016	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	-10	5	-0.09	155923840	14530	83.10	10610	10820	10600	14020	7560	10790	10731.17	2.83	0	-1777	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	1006	-9.34	0.59	12	0.16	-1154.00	18255.00	15120	20230216	-28.70	7600	20230818	41.84	15120	-28.70	20230216	7600	41.84	20230818	15120	-28.70	20230216	7600	41.84	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
91	20231016	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-110	5	-1.02	153861140	14337	81.99	10610	10820	10600	14020	7560	10790	10731.75	2.83	0	-1771	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	997	-9.25	0.59	12	0.15	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
92	20231016	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-80	5	-0.74	119668720	11143	63.73	10610	10820	10600	14020	7560	10790	10739.36	2.83	0	-1507	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	999	-9.28	0.59	12	0.12	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
93	20231016	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	-160	5	-1.48	24372530	2294	13.12	10610	10790	10600	14020	7560	10790	10624.47	2.83	0	-1276	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	992	-9.21	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-29.70	7600	20230818	39.87	15120	-29.70	20230216	7600	39.87	20230818	15120	-29.70	20230216	7600	39.87	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
94	20231016	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	-170	5	-1.58	4846390	454	2.60	10610	10790	10610	14020	7560	10790	10674.87	2.83	0	-243	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	991	-9.20	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.76	7600	20230818	39.74	15120	-29.76	20230216	7600	39.74	20230818	15120	-29.76	20230216	7600	39.74	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
95	20231016	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-50	5	-0.46	1519330	142	0.81	10610	10790	10610	14020	7560	10790	10699.51	2.83	0	-19	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	1002	-9.31	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
96	20231016	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	-20	5	-0.19	1465670	137	0.78	10610	10790	10610	14020	7560	10790	10698.32	2.83	0	-15	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	1005	-9.33	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.77	7600	20230818	41.71	15120	-28.77	20230216	7600	41.71	20230818	15120	-28.77	20230216	7600	41.71	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
97	20231016	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	0	3	0.00	138110	13	0.07	10610	10790	10610	14020	7560	10790	10623.85	2.83	0	0	11143	10966	10783	10606	10423	11055	10695	47	3230	500	7330	10	1	9331705	1007	-9.35	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.64	7600	20230818	41.97	15120	-28.64	20230216	7600	41.97	20230818	15120	-28.64	20230216	7600	41.97	20230818	0.37	N	101930	500	46 억		263704	N	N	0	N	00	N
98	20231012	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-30	5	-0.28	132660240	12352	83.98	10570	10960	10570	13980	7540	10760	10739.98	2.84	0	-1222	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1001	-9.30	0.59	12	0.13	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
99	20231012	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-70	5	-0.65	130836130	12182	82.82	10570	10960	10570	13980	7540	10760	10740.12	2.84	0	-1110	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	998	-9.26	0.59	12	0.13	-1154.00	18255.00	15120	20230216	-29.30	7600	20230818	40.66	15120	-29.30	20230216	7600	40.66	20230818	15120	-29.30	20230216	7600	40.66	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
100	20231012	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-10	5	-0.09	98424790	9163	62.30	10570	10960	10570	13980	7540	10760	10741.55	2.84	0	-1133	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1003	-9.32	0.59	12	0.10	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
101	20231012	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	10	2	0.09	29859540	2781	18.91	10570	10960	10570	13980	7540	10760	10736.98	2.84	0	-703	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1005	-9.33	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.77	7600	20230818	41.71	15120	-28.77	20230216	7600	41.71	20230818	15120	-28.77	20230216	7600	41.71	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
102	20231012	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	30	2	0.28	21060250	1964	13.35	10570	10960	10570	13980	7540	10760	10723.14	2.84	0	-495	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1007	-9.35	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.64	7600	20230818	41.97	15120	-28.64	20230216	7600	41.97	20230818	15120	-28.64	20230216	7600	41.97	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
103	20231012	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	-40	5	-0.37	3258000	306	2.08	10570	10960	10570	13980	7540	10760	10647.06	2.84	0	46	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1000	-9.29	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.10	7600	20230818	41.05	15120	-29.10	20230216	7600	41.05	20230818	15120	-29.10	20230216	7600	41.05	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
104	20231012	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	20	2	0.19	3140330	295	2.01	10570	10960	10570	13980	7540	10760	10645.19	2.84	0	46	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1006	-9.34	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.70	7600	20230818	41.84	15120	-28.70	20230216	7600	41.84	20230818	15120	-28.70	20230216	7600	41.84	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
105	20231012	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	130	2	1.21	2967770	279	1.90	10570	10960	10570	13980	7540	10760	10637.17	2.84	0	55	11166	10962	10596	10392	10026	11065	10495	47	3220	500	7310	10	1	9331705	1016	-9.44	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.98	7600	20230818	43.29	15120	-27.98	20230216	7600	43.29	20230818	15120	-27.98	20230216	7600	43.29	20230818	0.37	N	101930	500	46 억		265088	N	N	0	N	00	N
106	20231011	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	410	2	3.96	156251780	14709	101.79	10230	10800	10230	13450	7250	10350	10622.87	2.85	0	-584	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	1004	-9.32	0.59	12	0.16	-1154.00	18255.00	15120	20230216	-28.84	7600	20230818	41.58	15120	-28.84	20230216	7600	41.58	20230818	15120	-28.84	20230216	7600	41.58	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
107	20231011	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	410	2	3.96	154649340	14560	100.76	10230	10800	10230	13450	7250	10350	10621.52	2.85	0	-584	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	1004	-9.32	0.59	12	0.16	-1154.00	18255.00	15120	20230216	-28.84	7600	20230818	41.58	15120	-28.84	20230216	7600	41.58	20230818	15120	-28.84	20230216	7600	41.58	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
108	20231011	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	450	2	4.35	122646620	11592	80.22	10230	10800	10230	13450	7250	10350	10580.28	2.85	0	150	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	1008	-9.36	0.59	12	0.12	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15120	-28.57	20230216	7600	42.11	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
109	20231011	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	130	2	1.26	38029830	3666	25.37	10230	10690	10230	13450	7250	10350	10373.66	2.85	0	-42	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	978	-9.08	0.57	12	0.04	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
110	20231011	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	60	2	0.58	24845920	2404	16.64	10230	10690	10230	13450	7250	10350	10335.24	2.85	0	19	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	971	-9.02	0.57	12	0.03	-1154.00	18255.00	15120	20230216	-31.15	7600	20230818	36.97	15120	-31.15	20230216	7600	36.97	20230818	15120	-31.15	20230216	7600	36.97	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
111	20231011	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	60	2	0.58	24773050	2397	16.59	10230	10690	10230	13450	7250	10350	10335.02	2.85	0	19	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	971	-9.02	0.57	12	0.03	-1154.00	18255.00	15120	20230216	-31.15	7600	20230818	36.97	15120	-31.15	20230216	7600	36.97	20230818	15120	-31.15	20230216	7600	36.97	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
112	20231011	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	60	2	0.58	20140600	1952	13.51	10230	10690	10230	13450	7250	10350	10317.93	2.85	0	19	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	971	-9.02	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-31.15	7600	20230818	36.97	15120	-31.15	20230216	7600	36.97	20230818	15120	-31.15	20230216	7600	36.97	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
113	20231011	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	160	2	1.55	4477180	435	3.01	10230	10690	10230	13450	7250	10350	10292.37	2.85	0	-35	10983	10666	10333	10016	9683	10500	9850	47	3100	500	7030	10	1	9331705	981	-9.11	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.49	7600	20230818	38.29	15120	-30.49	20230216	7600	38.29	20230818	15120	-30.49	20230216	7600	38.29	20230818	0.37	N	101930	500	46 억		265678	N	N	0	N	00	N
114	20231010	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10350	-140	5	-1.33	149928760	14450	109.74	10650	10650	10000	13630	7350	10490	10375.69	2.90	0	-4933	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	966	-8.97	0.57	12	0.15	-1154.00	18255.00	15120	20230216	-31.55	7600	20230818	36.18	15120	-31.55	20230216	7600	36.18	20230818	15120	-31.55	20230216	7600	36.18	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
115	20231010	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10310	-180	5	-1.72	143936040	13870	105.34	10650	10650	10000	13630	7350	10490	10377.51	2.90	0	-4640	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	962	-8.93	0.56	12	0.15	-1154.00	18255.00	15120	20230216	-31.81	7600	20230818	35.66	15120	-31.81	20230216	7600	35.66	20230818	15120	-31.81	20230216	7600	35.66	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
116	20231010	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	-110	5	-1.05	105609290	10176	77.28	10650	10650	10000	13630	7350	10490	10378.27	2.90	0	-3247	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	969	-8.99	0.57	12	0.11	-1154.00	18255.00	15120	20230216	-31.35	7600	20230818	36.58	15120	-31.35	20230216	7600	36.58	20230818	15120	-31.35	20230216	7600	36.58	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
117	20231010	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-120	5	-1.14	32982130	3168	24.06	10650	10650	10340	13630	7350	10490	10411.03	2.90	0	-1682	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	968	-8.99	0.57	12	0.03	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
118	20231010	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	-60	5	-0.57	20823110	1995	15.15	10650	10650	10400	13630	7350	10490	10437.65	2.90	0	-760	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	973	-9.04	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
119	20231010	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-30	5	-0.29	13140830	1258	9.55	10650	10650	10420	13630	7350	10490	10445.81	2.90	0	-523	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	976	-9.06	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.82	7600	20230818	37.63	15120	-30.82	20230216	7600	37.63	20230818	15120	-30.82	20230216	7600	37.63	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
120	20231010	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	80	2	0.76	5550200	532	4.04	10650	10650	10420	13630	7350	10490	10432.71	2.90	0	-1	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
121	20231010	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	160	2	1.53	10650	1	0.01	10650	10650	10650	13630	7350	10490	10650.00	2.90	0	0	11216	10852	10426	10062	9636	11035	10245	47	3140	500	7130	10	1	9331705	994	-9.23	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.56	7600	20230818	40.13	15120	-29.56	20230216	7600	40.13	20230818	15120	-29.56	20230216	7600	40.13	20230818	0.43	N	101930	500	46 억		270540	N	N	0	N	00	N
122	20231006	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	490	2	4.90	136732920	13167	128.43	10000	10790	10000	13000	7000	10000	10384.52	2.87	0	2328	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	979	-9.09	0.57	12	0.14	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
123	20231006	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10520	520	2	5.20	132248480	12738	124.25	10000	10790	10000	13000	7000	10000	10382.20	2.87	0	2283	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	982	-9.12	0.58	12	0.14	-1154.00	18255.00	15120	20230216	-30.42	7600	20230818	38.42	15120	-30.42	20230216	7600	38.42	20230818	15120	-30.42	20230216	7600	38.42	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
124	20231006	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	600	2	6.00	95568690	9266	90.38	10000	10790	10000	13000	7000	10000	10313.91	2.87	0	2234	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	989	-9.19	0.58	12	0.10	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
125	20231006	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10160	160	2	1.60	17842140	1758	17.15	10000	10250	10000	13000	7000	10000	10149.11	2.87	0	103	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	948	-8.80	0.56	12	0.02	-1154.00	18255.00	15120	20230216	-32.80	7600	20230818	33.68	15120	-32.80	20230216	7600	33.68	20230818	15120	-32.80	20230216	7600	33.68	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
126	20231006	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	170	2	1.70	10170830	1003	9.78	10000	10250	10000	13000	7000	10000	10140.41	2.87	0	389	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	949	-8.81	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.74	7600	20230818	33.82	15120	-32.74	20230216	7600	33.82	20230818	15120	-32.74	20230216	7600	33.82	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
127	20231006	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10160	160	2	1.60	9150660	902	8.80	10000	10250	10000	13000	7000	10000	10144.86	2.87	0	389	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	948	-8.80	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.80	7600	20230818	33.68	15120	-32.80	20230216	7600	33.68	20230818	15120	-32.80	20230216	7600	33.68	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
128	20231006	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10150	150	2	1.50	7664910	755	7.36	10000	10250	10000	13000	7000	10000	10152.20	2.87	0	390	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	947	-8.80	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.87	7600	20230818	33.55	15120	-32.87	20230216	7600	33.55	20230818	15120	-32.87	20230216	7600	33.55	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N
129	20231006	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	200	2	2.00	2350200	234	2.28	10000	10200	10000	13000	7000	10000	10043.59	2.87	0	0	10566	10282	10076	9792	9586	10180	9690	47	3000	500	6800	10	1	9331705	952	-8.84	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.44	N	101930	500	46 억		268057	N	N	0	N	00	N