KissMeData/013310/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	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	180	2	4.73	10959544440	2723398	90.03	4005	4170	3840	4945	2665	3805	4024.26	8.00	0	69210	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1546	4.72	0.63	12	7.02	845.00	6314.00	8100	20230706	-50.80	2250	20230103	77.11	8100	-50.80	20230706	2250	77.11	20230103	8100	-50.80	20230706	2250	77.11	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
3	20231031	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	100	2	2.63	10435086500	2590957	85.65	4005	4170	3840	4945	2665	3805	4027.50	8.00	0	77041	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1515	4.62	0.62	12	6.68	845.00	6314.00	8100	20230706	-51.79	2250	20230103	73.56	8100	-51.79	20230706	2250	73.56	20230103	8100	-51.79	20230706	2250	73.56	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
4	20231031	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	105	2	2.76	9874169205	2447385	80.91	4005	4170	3840	4945	2665	3805	4034.58	8.00	0	83860	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1517	4.63	0.62	12	6.31	845.00	6314.00	8100	20230706	-51.73	2250	20230103	73.78	8100	-51.73	20230706	2250	73.78	20230103	8100	-51.73	20230706	2250	73.78	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
5	20231031	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	95	2	2.50	9525277315	2358097	77.95	4005	4170	3840	4945	2665	3805	4039.39	8.00	0	92009	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1513	4.62	0.62	12	6.08	845.00	6314.00	8100	20230706	-51.85	2250	20230103	73.33	8100	-51.85	20230706	2250	73.33	20230103	8100	-51.85	20230706	2250	73.33	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
6	20231031	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	140	2	3.68	8934443145	2206446	72.94	4005	4170	3910	4945	2665	3805	4049.25	8.00	0	117900	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1531	4.67	0.62	12	5.69	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
7	20231031	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	150	2	3.94	8505990580	2097820	69.35	4005	4170	3910	4945	2665	3805	4054.68	8.00	0	144829	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1535	4.68	0.63	12	5.41	845.00	6314.00	8100	20230706	-51.17	2250	20230103	75.78	8100	-51.17	20230706	2250	75.78	20230103	8100	-51.17	20230706	2250	75.78	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
8	20231031	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	245	2	6.44	7464196050	1836414	60.71	4005	4170	3910	4945	2665	3805	4064.55	8.00	0	187004	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1572	4.79	0.64	12	4.73	845.00	6314.00	8100	20230706	-50.00	2250	20230103	80.00	8100	-50.00	20230706	2250	80.00	20230103	8100	-50.00	20230706	2250	80.00	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
9	20231031	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	270	2	7.10	946209915	236057	7.80	4005	4100	3910	4945	2665	3805	4008.40	8.00	0	47710	4488	4146	3958	3616	3428	4052	3522	194	1140	500	2350	5	1	38806582	1581	4.82	0.65	12	0.61	845.00	6314.00	8100	20230706	-49.69	2250	20230103	81.11	8100	-49.69	20230706	2250	81.11	20230103	8100	-49.69	20230706	2250	81.11	20230103	3.52	N	013310	500	194 억		3103176	N	N	0	N	00	N
10	20231030	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	0	3	0.00	11429865240	2856965	255.82	4140	4300	3770	4945	2665	3805	4000.84	9.86	0	-722289	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1477	4.50	0.60	12	7.36	845.00	6314.00	8100	20230706	-53.02	2250	20230103	69.11	8100	-53.02	20230706	2250	69.11	20230103	8100	-53.02	20230706	2250	69.11	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
11	20231030	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	10	2	0.26	10936260205	2727043	244.18	4140	4300	3805	4945	2665	3805	4010.31	9.86	0	-725445	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1480	4.51	0.60	12	7.03	845.00	6314.00	8100	20230706	-52.90	2250	20230103	69.56	8100	-52.90	20230706	2250	69.56	20230103	8100	-52.90	20230706	2250	69.56	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
12	20231030	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	20	2	0.53	10404324025	2587904	231.73	4140	4300	3815	4945	2665	3805	4020.38	9.86	0	-722879	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1484	4.53	0.61	12	6.67	845.00	6314.00	8100	20230706	-52.78	2250	20230103	70.00	8100	-52.78	20230706	2250	70.00	20230103	8100	-52.78	20230706	2250	70.00	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
13	20231030	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	55	2	1.45	10034335695	2491694	223.11	4140	4300	3815	4945	2665	3805	4027.12	9.86	0	-715586	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1498	4.57	0.61	12	6.42	845.00	6314.00	8100	20230706	-52.35	2250	20230103	71.56	8100	-52.35	20230706	2250	71.56	20230103	8100	-52.35	20230706	2250	71.56	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
14	20231030	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	65	2	1.71	9753550970	2419029	216.60	4140	4300	3815	4945	2665	3805	4032.02	9.86	0	-707377	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1502	4.58	0.61	12	6.23	845.00	6314.00	8100	20230706	-52.22	2250	20230103	72.00	8100	-52.22	20230706	2250	72.00	20230103	8100	-52.22	20230706	2250	72.00	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
15	20231030	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	25	2	0.66	9245179780	2287207	204.80	4140	4300	3815	4945	2665	3805	4042.14	9.86	0	-659770	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1486	4.53	0.61	12	5.89	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
16	20231030	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	55	2	1.45	8358590855	2057215	184.21	4140	4300	3860	4945	2665	3805	4063.07	9.86	0	-612060	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1498	4.57	0.61	12	5.30	845.00	6314.00	8100	20230706	-52.35	2250	20230103	71.56	8100	-52.35	20230706	2250	71.56	20230103	8100	-52.35	20230706	2250	71.56	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
17	20231030	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	360	2	9.46	3274525925	785696	70.35	4140	4300	4065	4945	2665	3805	4167.72	9.86	0	-211030	4118	3961	3733	3576	3348	4040	3655	194	1140	500	2350	5	1	38806582	1616	4.93	0.66	12	2.02	845.00	6314.00	8100	20230706	-48.58	2250	20230103	85.11	8100	-48.58	20230706	2250	85.11	20230103	8100	-48.58	20230706	2250	85.11	20230103	3.55	N	013310	500	194 억		3824613	N	N	0	N	00	N
18	20231027	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	300	2	8.56	3969250460	1058323	318.17	3505	3890	3505	4555	2455	3505	3750.53	9.69	0	66353	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1477	4.50	0.60	12	2.73	845.00	6314.00	8100	20230706	-53.02	2250	20230103	69.11	8100	-53.02	20230706	2250	69.11	20230103	8100	-53.02	20230706	2250	69.11	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
19	20231027	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	305	2	8.70	3609366080	963817	289.76	3505	3890	3505	4555	2455	3505	3744.98	9.69	0	73411	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1479	4.51	0.60	12	2.48	845.00	6314.00	8100	20230706	-52.96	2250	20230103	69.33	8100	-52.96	20230706	2250	69.33	20230103	8100	-52.96	20230706	2250	69.33	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
20	20231027	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	235	2	6.70	2114388245	571399	171.78	3505	3830	3505	4555	2455	3505	3700.53	9.69	0	114504	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1451	4.43	0.59	12	1.47	845.00	6314.00	8100	20230706	-53.83	2250	20230103	66.22	8100	-53.83	20230706	2250	66.22	20230103	8100	-53.83	20230706	2250	66.22	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
21	20231027	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	230	2	6.56	1917240370	518297	155.82	3505	3830	3505	4555	2455	3505	3699.29	9.69	0	113520	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1449	4.42	0.59	12	1.34	845.00	6314.00	8100	20230706	-53.89	2250	20230103	66.00	8100	-53.89	20230706	2250	66.00	20230103	8100	-53.89	20230706	2250	66.00	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
22	20231027	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	265	2	7.56	1749354385	473337	142.30	3505	3830	3505	4555	2455	3505	3695.98	9.69	0	94150	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1463	4.46	0.60	12	1.22	845.00	6314.00	8100	20230706	-53.46	2250	20230103	67.56	8100	-53.46	20230706	2250	67.56	20230103	8100	-53.46	20230706	2250	67.56	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
23	20231027	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	265	2	7.56	1416390750	385486	115.89	3505	3790	3505	4555	2455	3505	3674.50	9.69	0	64130	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1463	4.46	0.60	12	0.99	845.00	6314.00	8100	20230706	-53.46	2250	20230103	67.56	8100	-53.46	20230706	2250	67.56	20230103	8100	-53.46	20230706	2250	67.56	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
24	20231027	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	110	2	3.14	520514525	144970	43.58	3505	3640	3505	4555	2455	3505	3590.77	9.69	0	37568	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1403	4.28	0.57	12	0.37	845.00	6314.00	8100	20230706	-55.37	2250	20230103	60.67	8100	-55.37	20230706	2250	60.67	20230103	8100	-55.37	20230706	2250	60.67	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
25	20231027	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	85	2	2.43	66025740	18591	5.59	3505	3625	3505	4555	2455	3505	3552.69	9.69	0	10711	3641	3572	3521	3452	3401	3547	3427	194	1050	500	2170	5	1	38806582	1393	4.25	0.57	12	0.05	845.00	6314.00	8100	20230706	-55.68	2250	20230103	59.56	8100	-55.68	20230706	2250	59.56	20230103	8100	-55.68	20230706	2250	59.56	20230103	3.53	N	013310	500	194 억		3761125	N	N	0	N	00	N
26	20231026	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-145	5	-3.97	1147136685	326316	137.85	3525	3590	3470	4745	2555	3650	3515.42	9.70	0	-3572	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1360	4.15	0.56	12	0.84	845.00	6314.00	8100	20230706	-56.73	2250	20230103	55.78	8100	-56.73	20230706	2250	55.78	20230103	8100	-56.73	20230706	2250	55.78	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
27	20231026	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-145	5	-3.97	1119059600	318318	134.47	3525	3590	3470	4745	2555	3650	3515.54	9.70	0	-4013	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1360	4.15	0.56	12	0.82	845.00	6314.00	8100	20230706	-56.73	2250	20230103	55.78	8100	-56.73	20230706	2250	55.78	20230103	8100	-56.73	20230706	2250	55.78	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
28	20231026	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-160	5	-4.38	836651240	237583	100.37	3525	3590	3470	4745	2555	3650	3521.51	9.70	0	-29647	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1354	4.13	0.55	12	0.61	845.00	6314.00	8100	20230706	-56.91	2250	20230103	55.11	8100	-56.91	20230706	2250	55.11	20230103	8100	-56.91	20230706	2250	55.11	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
29	20231026	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-150	5	-4.11	706337940	200239	84.59	3525	3590	3470	4745	2555	3650	3527.47	9.70	0	-30943	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1358	4.14	0.55	12	0.52	845.00	6314.00	8100	20230706	-56.79	2250	20230103	55.56	8100	-56.79	20230706	2250	55.56	20230103	8100	-56.79	20230706	2250	55.56	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
30	20231026	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-170	5	-4.66	605037700	171123	72.29	3525	3590	3480	4745	2555	3650	3535.69	9.70	0	-35928	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1350	4.12	0.55	12	0.44	845.00	6314.00	8100	20230706	-57.04	2250	20230103	54.67	8100	-57.04	20230706	2250	54.67	20230103	8100	-57.04	20230706	2250	54.67	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
31	20231026	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	-110	5	-3.01	375659845	105808	44.70	3525	3590	3520	4745	2555	3650	3550.39	9.70	0	6557	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1374	4.19	0.56	12	0.27	845.00	6314.00	8100	20230706	-56.30	2250	20230103	57.33	8100	-56.30	20230706	2250	57.33	20230103	8100	-56.30	20230706	2250	57.33	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
32	20231026	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-80	5	-2.19	276072205	77815	32.87	3525	3590	3520	4745	2555	3650	3547.80	9.70	0	10795	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1385	4.22	0.57	12	0.20	845.00	6314.00	8100	20230706	-55.93	2250	20230103	58.67	8100	-55.93	20230706	2250	58.67	20230103	8100	-55.93	20230706	2250	58.67	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
33	20231026	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	-100	5	-2.74	92649630	26251	11.09	3525	3590	3520	4745	2555	3650	3529.36	9.70	0	6679	3796	3722	3686	3612	3576	3705	3595	194	1095	500	2260	5	1	38806582	1378	4.20	0.56	12	0.07	845.00	6314.00	8100	20230706	-56.17	2250	20230103	57.78	8100	-56.17	20230706	2250	57.78	20230103	8100	-56.17	20230706	2250	57.78	20230103	3.59	N	013310	500	194 억		3764700	N	N	0	N	00	N
34	20231025	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-35	5	-0.95	867971380	234446	77.39	3715	3760	3650	4790	2580	3685	3702.26	9.83	0	-51882	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1416	4.32	0.58	12	0.60	845.00	6314.00	8100	20230706	-54.94	2250	20230103	62.22	8100	-54.94	20230706	2250	62.22	20230103	8100	-54.94	20230706	2250	62.22	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
35	20231025	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-10	5	-0.27	796696730	214987	70.97	3715	3760	3665	4790	2580	3685	3705.79	9.83	0	-48568	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1426	4.35	0.58	12	0.55	845.00	6314.00	8100	20230706	-54.63	2250	20230103	63.33	8100	-54.63	20230706	2250	63.33	20230103	8100	-54.63	20230706	2250	63.33	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
36	20231025	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-10	5	-0.27	637422735	171806	56.71	3715	3760	3665	4790	2580	3685	3710.13	9.83	0	-39616	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1426	4.35	0.58	12	0.44	845.00	6314.00	8100	20230706	-54.63	2250	20230103	63.33	8100	-54.63	20230706	2250	63.33	20230103	8100	-54.63	20230706	2250	63.33	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
37	20231025	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	25	2	0.68	514432260	138382	45.68	3715	3760	3685	4790	2580	3685	3717.48	9.83	0	-29693	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1440	4.39	0.59	12	0.36	845.00	6314.00	8100	20230706	-54.20	2250	20230103	64.89	8100	-54.20	20230706	2250	64.89	20230103	8100	-54.20	20230706	2250	64.89	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
38	20231025	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	50	2	1.36	445178290	119703	39.51	3715	3760	3685	4790	2580	3685	3719.02	9.83	0	-18847	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1449	4.42	0.59	12	0.31	845.00	6314.00	8100	20230706	-53.89	2250	20230103	66.00	8100	-53.89	20230706	2250	66.00	20230103	8100	-53.89	20230706	2250	66.00	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
39	20231025	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	25	2	0.68	340626880	91788	30.30	3715	3745	3685	4790	2580	3685	3711.02	9.83	0	-26645	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1440	4.39	0.59	12	0.24	845.00	6314.00	8100	20230706	-54.20	2250	20230103	64.89	8100	-54.20	20230706	2250	64.89	20230103	8100	-54.20	20230706	2250	64.89	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
40	20231025	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	30	2	0.81	246763610	66544	21.97	3715	3745	3685	4790	2580	3685	3708.28	9.83	0	-18741	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1442	4.40	0.59	12	0.17	845.00	6314.00	8100	20230706	-54.14	2250	20230103	65.11	8100	-54.14	20230706	2250	65.11	20230103	8100	-54.14	20230706	2250	65.11	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
41	20231025	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	50	2	1.36	24057950	6463	2.13	3715	3740	3715	4790	2580	3685	3722.41	9.83	0	591	3831	3757	3636	3562	3441	3795	3600	194	1105	500	2280	5	1	38806582	1449	4.42	0.59	12	0.02	845.00	6314.00	8100	20230706	-53.89	2250	20230103	66.00	8100	-53.89	20230706	2250	66.00	20230103	8100	-53.89	20230706	2250	66.00	20230103	3.65	N	013310	500	194 억		3815795	N	N	0	N	00	N
42	20231024	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	45	2	1.24	1080857595	299021	152.76	3665	3710	3515	4730	2550	3640	3614.58	9.73	0	4550	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1430	4.36	0.58	12	0.77	845.00	6314.00	8100	20230706	-54.51	2250	20230103	63.78	8100	-54.51	20230706	2250	63.78	20230103	8100	-54.51	20230706	2250	63.78	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
43	20231024	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	35	2	0.96	1019408035	282338	144.23	3665	3710	3515	4730	2550	3640	3610.53	9.73	0	-1640	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1426	4.35	0.58	12	0.73	845.00	6314.00	8100	20230706	-54.63	2250	20230103	63.33	8100	-54.63	20230706	2250	63.33	20230103	8100	-54.63	20230706	2250	63.33	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
44	20231024	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	15	2	0.41	871663435	242093	123.67	3665	3710	3515	4730	2550	3640	3600.44	9.73	0	-15851	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1418	4.33	0.58	12	0.62	845.00	6314.00	8100	20230706	-54.88	2250	20230103	62.44	8100	-54.88	20230706	2250	62.44	20230103	8100	-54.88	20230706	2250	62.44	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
45	20231024	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-15	5	-0.41	779021870	216688	110.70	3665	3710	3515	4730	2550	3640	3595.01	9.73	0	-27789	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1407	4.29	0.57	12	0.56	845.00	6314.00	8100	20230706	-55.25	2250	20230103	61.11	8100	-55.25	20230706	2250	61.11	20230103	8100	-55.25	20230706	2250	61.11	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
46	20231024	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-55	5	-1.51	728069300	202585	103.49	3665	3710	3515	4730	2550	3640	3593.76	9.73	0	-30972	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1391	4.24	0.57	12	0.52	845.00	6314.00	8100	20230706	-55.74	2250	20230103	59.33	8100	-55.74	20230706	2250	59.33	20230103	8100	-55.74	20230706	2250	59.33	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
47	20231024	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-85	5	-2.34	553460565	153902	78.62	3665	3710	3515	4730	2550	3640	3596.02	9.73	0	-63300	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1380	4.21	0.56	12	0.40	845.00	6314.00	8100	20230706	-56.11	2250	20230103	58.00	8100	-56.11	20230706	2250	58.00	20230103	8100	-56.11	20230706	2250	58.00	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
48	20231024	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-60	5	-1.65	376503020	103923	53.09	3665	3710	3575	4730	2550	3640	3622.81	9.73	0	-56767	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1389	4.24	0.57	12	0.27	845.00	6314.00	8100	20230706	-55.80	2250	20230103	59.11	8100	-55.80	20230706	2250	59.11	20230103	8100	-55.80	20230706	2250	59.11	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
49	20231024	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	65	2	1.79	14505910	3943	2.01	3665	3710	3650	4730	2550	3640	3685.54	9.73	0	1085	3780	3710	3635	3565	3490	3745	3600	194	1090	500	2250	5	1	38806582	1438	4.38	0.59	12	0.01	845.00	6314.00	8100	20230706	-54.26	2250	20230103	64.67	8100	-54.26	20230706	2250	64.67	20230103	8100	-54.26	20230706	2250	64.67	20230103	3.71	N	013310	500	194 억		3775916	N	N	0	N	00	N
50	20231023	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	35	2	0.97	704778805	193217	51.66	3560	3705	3560	4685	2525	3605	3647.66	9.57	0	62920	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1413	4.31	0.58	12	0.50	845.00	6314.00	8100	20230706	-55.06	2250	20230103	61.78	8100	-55.06	20230706	2250	61.78	20230103	8100	-55.06	20230706	2250	61.78	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
51	20231023	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	25	2	0.69	634027270	173758	46.45	3560	3705	3560	4685	2525	3605	3648.91	9.57	0	57729	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1409	4.30	0.57	12	0.45	845.00	6314.00	8100	20230706	-55.19	2250	20230103	61.33	8100	-55.19	20230706	2250	61.33	20230103	8100	-55.19	20230706	2250	61.33	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
52	20231023	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	50	2	1.39	546913000	149775	40.04	3560	3705	3560	4685	2525	3605	3651.56	9.57	0	61769	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1418	4.33	0.58	12	0.39	845.00	6314.00	8100	20230706	-54.88	2250	20230103	62.44	8100	-54.88	20230706	2250	62.44	20230103	8100	-54.88	20230706	2250	62.44	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
53	20231023	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	45	2	1.25	516291155	141381	37.80	3560	3705	3560	4685	2525	3605	3651.77	9.57	0	60394	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1416	4.32	0.58	12	0.36	845.00	6314.00	8100	20230706	-54.94	2250	20230103	62.22	8100	-54.94	20230706	2250	62.22	20230103	8100	-54.94	20230706	2250	62.22	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
54	20231023	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	55	2	1.53	488832170	133863	35.79	3560	3705	3560	4685	2525	3605	3651.73	9.57	0	61811	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1420	4.33	0.58	12	0.34	845.00	6314.00	8100	20230706	-54.81	2250	20230103	62.67	8100	-54.81	20230706	2250	62.67	20230103	8100	-54.81	20230706	2250	62.67	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
55	20231023	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	95	2	2.64	437683775	119951	32.07	3560	3705	3560	4685	2525	3605	3648.85	9.57	0	62202	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1436	4.38	0.59	12	0.31	845.00	6314.00	8100	20230706	-54.32	2250	20230103	64.44	8100	-54.32	20230706	2250	64.44	20230103	8100	-54.32	20230706	2250	64.44	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
56	20231023	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	75	2	2.08	263822170	72655	19.42	3560	3690	3560	4685	2525	3605	3631.16	9.57	0	34120	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1428	4.36	0.58	12	0.19	845.00	6314.00	8100	20230706	-54.57	2250	20230103	63.56	8100	-54.57	20230706	2250	63.56	20230103	8100	-54.57	20230706	2250	63.56	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
57	20231023	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	65	2	1.80	45049045	12587	3.37	3560	3690	3560	4685	2525	3605	3579.01	9.57	0	4619	3795	3700	3605	3510	3415	3652	3462	194	1080	500	2230	5	1	38806582	1424	4.34	0.58	12	0.03	845.00	6314.00	8100	20230706	-54.69	2250	20230103	63.11	8100	-54.69	20230706	2250	63.11	20230103	8100	-54.69	20230706	2250	63.11	20230103	3.74	N	013310	500	194 억		3712333	N	N	0	N	00	N
58	20231020	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-130	5	-3.48	1340186595	372545	129.08	3695	3700	3510	4855	2615	3735	3597.37	9.51	0	24150	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1399	4.27	0.57	12	0.96	845.00	6314.00	8100	20230706	-55.49	2250	20230103	60.22	8100	-55.49	20230706	2250	60.22	20230103	8100	-55.49	20230706	2250	60.22	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
59	20231020	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-120	5	-3.21	1245883990	346385	120.02	3695	3700	3510	4855	2615	3735	3596.82	9.51	0	24490	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1403	4.28	0.57	12	0.89	845.00	6314.00	8100	20230706	-55.37	2250	20230103	60.67	8100	-55.37	20230706	2250	60.67	20230103	8100	-55.37	20230706	2250	60.67	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
60	20231020	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-65	5	-1.74	1165330070	324200	112.33	3695	3700	3510	4855	2615	3735	3594.48	9.51	0	35087	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1424	4.34	0.58	12	0.84	845.00	6314.00	8100	20230706	-54.69	2250	20230103	63.11	8100	-54.69	20230706	2250	63.11	20230103	8100	-54.69	20230706	2250	63.11	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
61	20231020	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-80	5	-2.14	1015661090	283069	98.08	3695	3700	3510	4855	2615	3735	3588.03	9.51	0	26895	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1418	4.33	0.58	12	0.73	845.00	6314.00	8100	20230706	-54.88	2250	20230103	62.44	8100	-54.88	20230706	2250	62.44	20230103	8100	-54.88	20230706	2250	62.44	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
62	20231020	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-90	5	-2.41	964368080	268985	93.20	3695	3700	3510	4855	2615	3735	3585.21	9.51	0	27362	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1414	4.31	0.58	12	0.69	845.00	6314.00	8100	20230706	-55.00	2250	20230103	62.00	8100	-55.00	20230706	2250	62.00	20230103	8100	-55.00	20230706	2250	62.00	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
63	20231020	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-140	5	-3.75	858363120	239516	82.99	3695	3700	3510	4855	2615	3735	3583.74	9.51	0	20399	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1395	4.25	0.57	12	0.62	845.00	6314.00	8100	20230706	-55.62	2250	20230103	59.78	8100	-55.62	20230706	2250	59.78	20230103	8100	-55.62	20230706	2250	59.78	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
64	20231020	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	-205	5	-5.49	514431280	143321	49.66	3695	3700	3510	4855	2615	3735	3589.36	9.51	0	2186	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1370	4.18	0.56	12	0.37	845.00	6314.00	8100	20230706	-56.42	2250	20230103	56.89	8100	-56.42	20230706	2250	56.89	20230103	8100	-56.42	20230706	2250	56.89	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
65	20231020	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-75	5	-2.01	41094155	11206	3.88	3695	3700	3650	4855	2615	3735	3667.14	9.51	0	3947	3911	3822	3761	3672	3611	3792	3642	194	1120	500	2310	5	1	38806582	1420	4.33	0.58	12	0.03	845.00	6314.00	8100	20230706	-54.81	2250	20230103	62.67	8100	-54.81	20230706	2250	62.67	20230103	8100	-54.81	20230706	2250	62.67	20230103	3.74	N	013310	500	194 억		3688580	N	N	0	N	00	N
66	20231019	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-170	5	-4.35	1059272070	281583	112.36	3825	3850	3700	5070	2735	3905	3761.94	9.60	0	-36914	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1449	4.42	0.59	12	0.73	845.00	6314.00	8100	20230706	-53.89	2250	20230103	66.00	8100	-53.89	20230706	2250	66.00	20230103	8100	-53.89	20230706	2250	66.00	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
67	20231019	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-155	5	-3.97	992285030	263675	105.21	3825	3850	3700	5070	2735	3905	3763.25	9.60	0	-41659	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1455	4.44	0.59	12	0.68	845.00	6314.00	8100	20230706	-53.70	2250	20230103	66.67	8100	-53.70	20230706	2250	66.67	20230103	8100	-53.70	20230706	2250	66.67	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
68	20231019	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-155	5	-3.97	932142770	247617	98.81	3825	3850	3700	5070	2735	3905	3764.41	9.60	0	-46916	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1455	4.44	0.59	12	0.64	845.00	6314.00	8100	20230706	-53.70	2250	20230103	66.67	8100	-53.70	20230706	2250	66.67	20230103	8100	-53.70	20230706	2250	66.67	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
69	20231019	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-155	5	-3.97	836445360	222136	88.64	3825	3850	3700	5070	2735	3905	3765.42	9.60	0	-45798	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1455	4.44	0.59	12	0.57	845.00	6314.00	8100	20230706	-53.70	2250	20230103	66.67	8100	-53.70	20230706	2250	66.67	20230103	8100	-53.70	20230706	2250	66.67	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
70	20231019	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-165	5	-4.23	654590650	173302	69.15	3825	3850	3730	5070	2735	3905	3777.12	9.60	0	-53416	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1451	4.43	0.59	12	0.45	845.00	6314.00	8100	20230706	-53.83	2250	20230103	66.22	8100	-53.83	20230706	2250	66.22	20230103	8100	-53.83	20230706	2250	66.22	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
71	20231019	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-130	5	-3.33	515508660	136211	54.35	3825	3850	3745	5070	2735	3905	3784.57	9.60	0	-38243	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1465	4.47	0.60	12	0.35	845.00	6314.00	8100	20230706	-53.40	2250	20230103	67.78	8100	-53.40	20230706	2250	67.78	20230103	8100	-53.40	20230706	2250	67.78	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
72	20231019	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-75	5	-1.92	428396055	113226	45.18	3825	3850	3745	5070	2735	3905	3783.47	9.60	0	-28861	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1486	4.53	0.61	12	0.29	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
73	20231019	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-125	5	-3.20	87768965	23082	9.21	3825	3850	3760	5070	2735	3905	3802.17	9.60	0	-6822	4125	4015	3960	3850	3795	3987	3822	194	1165	500	2420	5	1	38806582	1467	4.47	0.60	12	0.06	845.00	6314.00	8100	20230706	-53.33	2250	20230103	68.00	8100	-53.33	20230706	2250	68.00	20230103	8100	-53.33	20230706	2250	68.00	20230103	3.74	N	013310	500	194 억		3726015	N	N	0	N	00	N
74	20231018	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-35	5	-0.89	983328500	246880	138.98	3910	4070	3905	5120	2760	3940	3983.15	9.69	0	-35713	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1515	4.62	0.62	12	0.64	845.00	6314.00	8100	20230706	-51.79	2250	20230103	73.56	8100	-51.79	20230706	2250	73.56	20230103	8100	-51.79	20230706	2250	73.56	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
75	20231018	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-15	5	-0.38	921115590	230967	130.03	3910	4070	3910	5120	2760	3940	3988.08	9.69	0	-32766	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1523	4.64	0.62	12	0.60	845.00	6314.00	8100	20230706	-51.54	2250	20230103	74.44	8100	-51.54	20230706	2250	74.44	20230103	8100	-51.54	20230706	2250	74.44	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
76	20231018	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	5	2	0.13	811607355	203059	114.31	3910	4070	3910	5120	2760	3940	3996.90	9.69	0	-29591	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1531	4.67	0.62	12	0.52	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
77	20231018	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	20	2	0.51	749491940	187368	105.48	3910	4070	3910	5120	2760	3940	4000.11	9.69	0	-23663	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1537	4.69	0.63	12	0.48	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
78	20231018	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	20	2	0.51	698847590	174541	98.26	3910	4070	3910	5120	2760	3940	4003.92	9.69	0	-17701	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1537	4.69	0.63	12	0.45	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
79	20231018	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	40	2	1.02	605640900	150979	85.00	3910	4070	3910	5120	2760	3940	4011.42	9.69	0	-11691	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1545	4.71	0.63	12	0.39	845.00	6314.00	8100	20230706	-50.86	2250	20230103	76.89	8100	-50.86	20230706	2250	76.89	20230103	8100	-50.86	20230706	2250	76.89	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
80	20231018	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	30	2	0.76	496894800	123597	69.58	3910	4070	3910	5120	2760	3940	4020.28	9.69	0	-1680	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1541	4.70	0.63	12	0.32	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
81	20231018	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	15	2	0.38	4844495	1236	0.70	3910	3965	3910	5120	2760	3940	3919.49	9.69	0	-348	4083	4011	3943	3871	3803	4047	3907	194	1180	500	2440	5	1	38806582	1535	4.68	0.63	12	0.00	845.00	6314.00	8100	20230706	-51.17	2250	20230103	75.78	8100	-51.17	20230706	2250	75.78	20230103	8100	-51.17	20230706	2250	75.78	20230103	3.75	N	013310	500	194 억		3761567	N	N	0	N	00	N
82	20231017	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	85	2	2.20	695955970	176180	87.80	3875	4015	3875	5010	2700	3855	3950.32	9.65	0	15337	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1529	4.66	0.62	12	0.45	845.00	6314.00	8100	20230706	-51.36	2250	20230103	75.11	8100	-51.36	20230706	2250	75.11	20230103	8100	-51.36	20230706	2250	75.11	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
83	20231017	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	70	2	1.82	630816210	159644	79.56	3875	4015	3875	5010	2700	3855	3951.39	9.65	0	13797	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1523	4.64	0.62	12	0.41	845.00	6314.00	8100	20230706	-51.54	2250	20230103	74.44	8100	-51.54	20230706	2250	74.44	20230103	8100	-51.54	20230706	2250	74.44	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
84	20231017	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	35	2	0.91	602348115	152363	75.93	3875	4015	3875	5010	2700	3855	3953.38	9.65	0	13355	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1510	4.60	0.62	12	0.39	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
85	20231017	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	65	2	1.69	531095400	134126	66.84	3875	4015	3875	5010	2700	3855	3959.68	9.65	0	14750	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1521	4.64	0.62	12	0.35	845.00	6314.00	8100	20230706	-51.60	2250	20230103	74.22	8100	-51.60	20230706	2250	74.22	20230103	8100	-51.60	20230706	2250	74.22	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
86	20231017	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	90	2	2.33	440185060	111030	55.33	3875	4015	3875	5010	2700	3855	3964.56	9.65	0	24514	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1531	4.67	0.62	12	0.29	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
87	20231017	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	105	2	2.72	420640350	106082	52.87	3875	4015	3875	5010	2700	3855	3965.24	9.65	0	25210	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1537	4.69	0.63	12	0.27	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
88	20231017	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	135	2	3.50	313957860	79119	39.43	3875	4015	3875	5010	2700	3855	3968.17	9.65	0	23951	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1548	4.72	0.63	12	0.20	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
89	20231017	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	75	2	1.95	43629565	11141	5.55	3875	3945	3875	5010	2700	3855	3916.13	9.65	0	6318	4021	3937	3871	3787	3721	3905	3755	194	1155	500	2390	5	1	38806582	1525	4.65	0.62	12	0.03	845.00	6314.00	8100	20230706	-51.48	2250	20230103	74.67	8100	-51.48	20230706	2250	74.67	20230103	8100	-51.48	20230706	2250	74.67	20230103	3.74	N	013310	500	194 억		3745335	N	N	0	N	00	N
90	20231016	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-120	5	-3.02	766531120	198605	75.07	3910	3955	3805	5160	2785	3975	3859.58	9.61	0	14348	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1496	4.56	0.61	12	0.51	845.00	6314.00	8100	20230706	-52.41	2250	20230103	71.33	8100	-52.41	20230706	2250	71.33	20230103	8100	-52.41	20230706	2250	71.33	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
91	20231016	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-120	5	-3.02	719156560	186303	70.42	3910	3955	3805	5160	2785	3975	3860.14	9.61	0	10198	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1496	4.56	0.61	12	0.48	845.00	6314.00	8100	20230706	-52.41	2250	20230103	71.33	8100	-52.41	20230706	2250	71.33	20230103	8100	-52.41	20230706	2250	71.33	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
92	20231016	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-150	5	-3.77	585299105	151392	57.23	3910	3955	3805	5160	2785	3975	3866.12	9.61	0	-5821	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1484	4.53	0.61	12	0.39	845.00	6314.00	8100	20230706	-52.78	2250	20230103	70.00	8100	-52.78	20230706	2250	70.00	20230103	8100	-52.78	20230706	2250	70.00	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
93	20231016	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-140	5	-3.52	529847695	136909	51.75	3910	3955	3805	5160	2785	3975	3870.07	9.61	0	154	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1488	4.54	0.61	12	0.35	845.00	6314.00	8100	20230706	-52.65	2250	20230103	70.44	8100	-52.65	20230706	2250	70.44	20230103	8100	-52.65	20230706	2250	70.44	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
94	20231016	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-125	5	-3.14	386868490	99513	37.62	3910	3955	3845	5160	2785	3975	3887.62	9.61	0	-2457	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1494	4.56	0.61	12	0.26	845.00	6314.00	8100	20230706	-52.47	2250	20230103	71.11	8100	-52.47	20230706	2250	71.11	20230103	8100	-52.47	20230706	2250	71.11	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
95	20231016	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-65	5	-1.64	303924555	78037	29.50	3910	3955	3865	5160	2785	3975	3894.62	9.61	0	-1208	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1517	4.63	0.62	12	0.20	845.00	6314.00	8100	20230706	-51.73	2250	20230103	73.78	8100	-51.73	20230706	2250	73.78	20230103	8100	-51.73	20230706	2250	73.78	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
96	20231016	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-75	5	-1.89	213171245	54860	20.74	3910	3955	3865	5160	2785	3975	3885.73	9.61	0	-1254	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1513	4.62	0.62	12	0.14	845.00	6314.00	8100	20230706	-51.85	2250	20230103	73.33	8100	-51.85	20230706	2250	73.33	20230103	8100	-51.85	20230706	2250	73.33	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
97	20231016	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-40	5	-1.01	23873480	6112	2.31	3910	3955	3895	5160	2785	3975	3906.00	9.61	0	-2336	4115	4045	3995	3925	3875	4020	3900	194	1185	500	2460	5	1	38806582	1527	4.66	0.62	12	0.02	845.00	6314.00	8100	20230706	-51.42	2250	20230103	74.89	8100	-51.42	20230706	2250	74.89	20230103	8100	-51.42	20230706	2250	74.89	20230103	3.55	N	013310	500	194 억		3730990	N	N	0	N	00	N
98	20231012	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	245	2	6.41	2421692510	605002	206.00	3830	4100	3830	4970	2680	3825	4002.76	9.78	0	-4671	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1579	4.82	0.64	12	1.56	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
99	20231012	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	230	2	6.01	2222663885	555797	189.25	3830	4100	3830	4970	2680	3825	3999.06	9.78	0	-12606	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1574	4.80	0.64	12	1.43	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
100	20231012	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	220	2	5.75	2055656655	514596	175.22	3830	4100	3830	4970	2680	3825	3994.70	9.78	0	-21449	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1570	4.79	0.64	12	1.33	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
101	20231012	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	240	2	6.27	1815258785	455391	155.06	3830	4100	3830	4970	2680	3825	3986.15	9.78	0	-4247	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1577	4.81	0.64	12	1.17	845.00	6314.00	8100	20230706	-49.81	2250	20230103	80.67	8100	-49.81	20230706	2250	80.67	20230103	8100	-49.81	20230706	2250	80.67	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
102	20231012	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	225	2	5.88	1575525115	396495	135.00	3830	4055	3830	4970	2680	3825	3973.63	9.78	0	4072	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1572	4.79	0.64	12	1.02	845.00	6314.00	8100	20230706	-50.00	2250	20230103	80.00	8100	-50.00	20230706	2250	80.00	20230103	8100	-50.00	20230706	2250	80.00	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
103	20231012	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	200	2	5.23	1362462330	343685	117.02	3830	4055	3830	4970	2680	3825	3964.28	9.78	0	-574	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1562	4.76	0.64	12	0.89	845.00	6314.00	8100	20230706	-50.31	2250	20230103	78.89	8100	-50.31	20230706	2250	78.89	20230103	8100	-50.31	20230706	2250	78.89	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
104	20231012	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	115	2	3.01	486306220	124471	42.38	3830	3950	3830	4970	2680	3825	3906.98	9.78	0	52263	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1529	4.66	0.62	12	0.32	845.00	6314.00	8100	20230706	-51.36	2250	20230103	75.11	8100	-51.36	20230706	2250	75.11	20230103	8100	-51.36	20230706	2250	75.11	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
105	20231012	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	65	2	1.70	81479125	21127	7.19	3830	3930	3830	4970	2680	3825	3856.63	9.78	0	12717	3928	3876	3793	3741	3658	3902	3767	194	1145	500	2370	5	1	38806582	1510	4.60	0.62	12	0.05	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	3.81	N	013310	500	194 억		3797022	N	N	0	N	00	N
106	20231011	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	140	2	3.80	1109122195	290849	56.74	3710	3845	3710	4790	2580	3685	3813.38	9.52	0	100988	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1484	4.53	0.61	12	0.75	845.00	6314.00	8100	20230706	-52.78	2250	20230103	70.00	8100	-52.78	20230706	2250	70.00	20230103	8100	-52.78	20230706	2250	70.00	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
107	20231011	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	145	2	3.93	1014652720	266125	51.92	3710	3845	3710	4790	2580	3685	3812.69	9.52	0	105509	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1486	4.53	0.61	12	0.69	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
108	20231011	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	125	2	3.39	906537600	237822	46.40	3710	3845	3710	4790	2580	3685	3811.83	9.52	0	105285	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1479	4.51	0.60	12	0.61	845.00	6314.00	8100	20230706	-52.96	2250	20230103	69.33	8100	-52.96	20230706	2250	69.33	20230103	8100	-52.96	20230706	2250	69.33	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
109	20231011	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	135	2	3.66	790568925	207447	40.47	3710	3845	3710	4790	2580	3685	3810.94	9.52	0	102229	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1482	4.52	0.61	12	0.53	845.00	6314.00	8100	20230706	-52.84	2250	20230103	69.78	8100	-52.84	20230706	2250	69.78	20230103	8100	-52.84	20230706	2250	69.78	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
110	20231011	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	145	2	3.93	707607455	185700	36.23	3710	3845	3710	4790	2580	3685	3810.49	9.52	0	97117	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1486	4.53	0.61	12	0.48	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
111	20231011	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	130	2	3.53	558189260	146702	28.62	3710	3840	3710	4790	2580	3685	3804.92	9.52	0	94038	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1480	4.51	0.60	12	0.38	845.00	6314.00	8100	20230706	-52.90	2250	20230103	69.56	8100	-52.90	20230706	2250	69.56	20230103	8100	-52.90	20230706	2250	69.56	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
112	20231011	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	130	2	3.53	461095865	121219	23.65	3710	3840	3710	4790	2580	3685	3803.83	9.52	0	84723	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1480	4.51	0.60	12	0.31	845.00	6314.00	8100	20230706	-52.90	2250	20230103	69.56	8100	-52.90	20230706	2250	69.56	20230103	8100	-52.90	20230706	2250	69.56	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
113	20231011	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	105	2	2.85	54794525	14564	2.84	3710	3800	3710	4790	2580	3685	3762.33	9.52	0	3874	3981	3832	3756	3607	3531	3795	3570	194	1105	500	2280	5	1	38806582	1471	4.49	0.60	12	0.04	845.00	6314.00	8100	20230706	-53.21	2250	20230103	68.44	8100	-53.21	20230706	2250	68.44	20230103	8100	-53.21	20230706	2250	68.44	20230103	3.91	N	013310	500	194 억		3693134	N	N	0	N	00	N
114	20231010	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-205	5	-5.27	1904047095	506626	175.70	3880	3905	3680	5050	2725	3890	3758.38	9.37	0	53069	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1430	4.36	0.58	12	1.31	845.00	6314.00	8100	20230706	-54.51	2250	20230103	63.78	8100	-54.51	20230706	2250	63.78	20230103	8100	-54.51	20230706	2250	63.78	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
115	20231010	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-200	5	-5.14	1679927435	446027	154.68	3880	3905	3680	5050	2725	3890	3766.43	9.37	0	15558	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1432	4.37	0.58	12	1.15	845.00	6314.00	8100	20230706	-54.44	2250	20230103	64.00	8100	-54.44	20230706	2250	64.00	20230103	8100	-54.44	20230706	2250	64.00	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
116	20231010	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-165	5	-4.24	1257965015	332072	115.16	3880	3905	3705	5050	2725	3890	3788.23	9.37	0	-19263	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1446	4.41	0.59	12	0.86	845.00	6314.00	8100	20230706	-54.01	2250	20230103	65.56	8100	-54.01	20230706	2250	65.56	20230103	8100	-54.01	20230706	2250	65.56	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
117	20231010	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-150	5	-3.86	1074918945	282942	98.12	3880	3905	3715	5050	2725	3890	3799.08	9.37	0	-41485	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1451	4.43	0.59	12	0.73	845.00	6314.00	8100	20230706	-53.83	2250	20230103	66.22	8100	-53.83	20230706	2250	66.22	20230103	8100	-53.83	20230706	2250	66.22	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
118	20231010	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-100	5	-2.57	738317675	193360	67.06	3880	3905	3785	5050	2725	3890	3818.36	9.37	0	-51737	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1471	4.49	0.60	12	0.50	845.00	6314.00	8100	20230706	-53.21	2250	20230103	68.44	8100	-53.21	20230706	2250	68.44	20230103	8100	-53.21	20230706	2250	68.44	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
119	20231010	110237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-85	5	-2.19	575893620	150547	52.21	3880	3905	3795	5050	2725	3890	3825.34	9.37	0	-41597	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1477	4.50	0.60	12	0.39	845.00	6314.00	8100	20230706	-53.02	2250	20230103	69.11	8100	-53.02	20230706	2250	69.11	20230103	8100	-53.02	20230706	2250	69.11	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
120	20231010	100239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-70	5	-1.80	380562755	99228	34.41	3880	3905	3805	5050	2725	3890	3835.24	9.37	0	-40377	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1482	4.52	0.61	12	0.26	845.00	6314.00	8100	20230706	-52.84	2250	20230103	69.78	8100	-52.84	20230706	2250	69.78	20230103	8100	-52.84	20230706	2250	69.78	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
121	20231010	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-20	5	-0.51	28686685	7396	2.56	3880	3905	3870	5050	2725	3890	3878.68	9.37	0	-2600	4056	3972	3881	3797	3706	4015	3840	194	1160	500	2410	5	1	38806582	1502	4.58	0.61	12	0.02	845.00	6314.00	8100	20230706	-52.22	2250	20230103	72.00	8100	-52.22	20230706	2250	72.00	20230103	8100	-52.22	20230706	2250	72.00	20230103	4.00	N	013310	500	194 억		3636559	N	N	0	N	00	N
122	20231006	160241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	40	2	1.04	1112751020	285551	79.92	3790	3965	3790	5000	2695	3850	3896.88	9.22	0	59814	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1510	4.60	0.62	12	0.74	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
123	20231006	150236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	40	2	1.04	1056036450	270949	75.83	3790	3965	3790	5000	2695	3850	3897.55	9.22	0	56767	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1510	4.60	0.62	12	0.70	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
124	20231006	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	65	2	1.69	727951040	186261	52.13	3790	3965	3790	5000	2695	3850	3908.23	9.22	0	34040	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1519	4.63	0.62	12	0.48	845.00	6314.00	8100	20230706	-51.67	2250	20230103	74.00	8100	-51.67	20230706	2250	74.00	20230103	8100	-51.67	20230706	2250	74.00	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
125	20231006	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	85	2	2.21	672548615	172104	48.17	3790	3965	3790	5000	2695	3850	3907.80	9.22	0	33124	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1527	4.66	0.62	12	0.44	845.00	6314.00	8100	20230706	-51.42	2250	20230103	74.89	8100	-51.42	20230706	2250	74.89	20230103	8100	-51.42	20230706	2250	74.89	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
126	20231006	120236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	95	2	2.47	624857615	159956	44.77	3790	3965	3790	5000	2695	3850	3906.43	9.22	0	27049	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1531	4.67	0.62	12	0.41	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
127	20231006	110234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	100	2	2.60	473036630	121465	34.00	3790	3965	3790	5000	2695	3850	3894.43	9.22	0	46907	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1533	4.67	0.63	12	0.31	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
128	20231006	100235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	60	2	1.56	302205820	78057	21.85	3790	3910	3790	5000	2695	3850	3871.60	9.22	0	40886	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1517	4.63	0.62	12	0.20	845.00	6314.00	8100	20230706	-51.73	2250	20230103	73.78	8100	-51.73	20230706	2250	73.78	20230103	8100	-51.73	20230706	2250	73.78	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N
129	20231006	090232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	30	2	0.78	68069445	17841	4.99	3790	3895	3790	5000	2695	3850	3815.34	9.22	0	4838	4046	3947	3896	3797	3746	3922	3772	194	1150	500	2380	5	1	38806582	1506	4.59	0.61	12	0.05	845.00	6314.00	8100	20230706	-52.10	2250	20230103	72.44	8100	-52.10	20230706	2250	72.44	20230103	8100	-52.10	20230706	2250	72.44	20230103	4.08	N	013310	500	194 억		3576475	N	N	0	N	00	N