KissMeData/053270/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	160537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2645	15	2	0.57	253945970	95346	149.30	2650	2715	2630	3415	1845	2630	2663.63	1.00	0	-21239	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	708	17.52	0.81	12	0.36	151.00	3248.00	4165	20230515	-36.49	2160	20230102	22.45	4165	-36.49	20230515	2160	22.45	20230102	4165	-36.49	20230515	2160	22.45	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
3	20231031	150544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	25	2	0.95	224908450	84370	132.11	2650	2715	2630	3415	1845	2630	2665.81	1.00	0	-19369	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	710	17.58	0.82	12	0.32	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
4	20231031	140549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2645	15	2	0.57	199962250	74936	117.34	2650	2715	2630	3415	1845	2630	2668.52	1.00	0	-17217	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	708	17.52	0.81	12	0.28	151.00	3248.00	4165	20230515	-36.49	2160	20230102	22.45	4165	-36.49	20230515	2160	22.45	20230102	4165	-36.49	20230515	2160	22.45	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
5	20231031	130546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2645	15	2	0.57	178187540	66696	104.44	2650	2715	2630	3415	1845	2630	2671.74	1.00	0	-15251	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	708	17.52	0.81	12	0.25	151.00	3248.00	4165	20230515	-36.49	2160	20230102	22.45	4165	-36.49	20230515	2160	22.45	20230102	4165	-36.49	20230515	2160	22.45	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
6	20231031	120541	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2660	30	2	1.14	152581825	56994	89.25	2650	2715	2645	3415	1845	2630	2677.29	1.00	0	-8621	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	712	17.62	0.82	12	0.21	151.00	3248.00	4165	20230515	-36.13	2160	20230102	23.15	4165	-36.13	20230515	2160	23.15	20230102	4165	-36.13	20230515	2160	23.15	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
7	20231031	110558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2665	35	2	1.33	119235985	44475	69.64	2650	2715	2645	3415	1845	2630	2681.15	1.00	0	-1696	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	713	17.65	0.82	12	0.17	151.00	3248.00	4165	20230515	-36.01	2160	20230102	23.38	4165	-36.01	20230515	2160	23.38	20230102	4165	-36.01	20230515	2160	23.38	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
8	20231031	100549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	40	2	1.52	96495945	35983	56.34	2650	2715	2645	3415	1845	2630	2681.94	1.00	0	2024	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	714	17.68	0.82	12	0.13	151.00	3248.00	4165	20230515	-35.89	2160	20230102	23.61	4165	-35.89	20230515	2160	23.61	20230102	4165	-35.89	20230515	2160	23.61	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
9	20231031	090546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	75	2	2.85	31634570	11761	18.42	2650	2715	2645	3415	1845	2630	2690.62	1.00	0	9052	2730	2680	2655	2605	2580	2667	2592	134	785	500	1890	5	1	26758328	724	17.91	0.83	12	0.04	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.71	N	053270	500	133 억		266592	N	N	0	N	00	N
10	20231030	160538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2630	-45	5	-1.68	166640540	62626	54.88	2675	2705	2630	3475	1875	2675	2661.06	1.05	0	-13655	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	704	17.42	0.81	12	0.23	151.00	3248.00	4165	20230515	-36.85	2160	20230102	21.76	4165	-36.85	20230515	2160	21.76	20230102	4165	-36.85	20230515	2160	21.76	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
11	20231030	150526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	-5	5	-0.19	133470685	50023	43.83	2675	2705	2640	3475	1875	2675	2668.17	1.05	0	-12904	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	714	17.68	0.82	12	0.19	151.00	3248.00	4165	20230515	-35.89	2160	20230102	23.61	4165	-35.89	20230515	2160	23.61	20230102	4165	-35.89	20230515	2160	23.61	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
12	20231030	140527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2680	5	2	0.19	105870550	39619	34.72	2675	2705	2650	3475	1875	2675	2672.21	1.05	0	-11183	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	717	17.75	0.83	12	0.15	151.00	3248.00	4165	20230515	-35.65	2160	20230102	24.07	4165	-35.65	20230515	2160	24.07	20230102	4165	-35.65	20230515	2160	24.07	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
13	20231030	130527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2685	10	2	0.37	92666200	34687	30.40	2675	2705	2650	3475	1875	2675	2671.48	1.05	0	-10143	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	718	17.78	0.83	12	0.13	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
14	20231030	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	-20	5	-0.75	78248460	29277	25.66	2675	2705	2650	3475	1875	2675	2672.68	1.05	0	-8803	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	710	17.58	0.82	12	0.11	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
15	20231030	110524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2680	5	2	0.19	55394730	20701	18.14	2675	2705	2650	3475	1875	2675	2675.95	1.05	0	-6829	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	717	17.75	0.83	12	0.08	151.00	3248.00	4165	20230515	-35.65	2160	20230102	24.07	4165	-35.65	20230515	2160	24.07	20230102	4165	-35.65	20230515	2160	24.07	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
16	20231030	100525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	20	2	0.75	36415030	13577	11.90	2675	2705	2650	3475	1875	2675	2682.18	1.05	0	-6136	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	721	17.85	0.83	12	0.05	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
17	20231030	090521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2690	15	2	0.56	6311575	2345	2.05	2675	2705	2675	3475	1875	2675	2692.51	1.05	0	-910	2801	2737	2646	2582	2491	2770	2615	134	800	500	1920	5	1	26758328	720	17.81	0.83	12	0.01	151.00	3248.00	4165	20230515	-35.41	2160	20230102	24.54	4165	-35.41	20230515	2160	24.54	20230102	4165	-35.41	20230515	2160	24.54	20230102	1.74	N	053270	500	133 억		282059	N	N	0	N	00	N
18	20231027	160453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2675	105	2	4.09	299377355	112988	107.29	2605	2710	2555	3340	1800	2570	2649.67	0.96	0	25662	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	716	17.72	0.82	12	0.42	151.00	3248.00	4165	20230515	-35.77	2160	20230102	23.84	4165	-35.77	20230515	2160	23.84	20230102	4165	-35.77	20230515	2160	23.84	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
19	20231027	150522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2685	115	2	4.47	290911345	109822	104.28	2605	2710	2555	3340	1800	2570	2648.97	0.96	0	26607	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	718	17.78	0.83	12	0.41	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
20	20231027	140521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2660	90	2	3.50	234794560	88897	84.41	2605	2710	2555	3340	1800	2570	2641.23	0.96	0	30400	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	712	17.62	0.82	12	0.33	151.00	3248.00	4165	20230515	-36.13	2160	20230102	23.15	4165	-36.13	20230515	2160	23.15	20230102	4165	-36.13	20230515	2160	23.15	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
21	20231027	130514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	85	2	3.31	222841150	84381	80.12	2605	2710	2555	3340	1800	2570	2640.93	0.96	0	29705	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	710	17.58	0.82	12	0.32	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
22	20231027	120524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2690	120	2	4.67	205522825	77859	73.93	2605	2710	2555	3340	1800	2570	2639.72	0.96	0	29682	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	720	17.81	0.83	12	0.29	151.00	3248.00	4165	20230515	-35.41	2160	20230102	24.54	4165	-35.41	20230515	2160	24.54	20230102	4165	-35.41	20230515	2160	24.54	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
23	20231027	110528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2665	95	2	3.70	130014535	49728	47.22	2605	2670	2555	3340	1800	2570	2614.55	0.96	0	15089	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	713	17.65	0.82	12	0.19	151.00	3248.00	4165	20230515	-36.01	2160	20230102	23.38	4165	-36.01	20230515	2160	23.38	20230102	4165	-36.01	20230515	2160	23.38	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
24	20231027	100522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2605	35	2	1.36	78241780	30110	28.59	2605	2625	2555	3340	1800	2570	2598.58	0.96	0	2371	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	697	17.25	0.80	12	0.11	151.00	3248.00	4165	20230515	-37.45	2160	20230102	20.60	4165	-37.45	20230515	2160	20.60	20230102	4165	-37.45	20230515	2160	20.60	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
25	20231027	090518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2590	20	2	0.78	12858385	4937	4.69	2605	2625	2590	3340	1800	2570	2604.82	0.96	0	-617	2703	2636	2603	2536	2503	2620	2520	134	770	500	1850	5	1	26758328	693	17.15	0.80	12	0.02	151.00	3248.00	4165	20230515	-37.82	2160	20230102	19.91	4165	-37.82	20230515	2160	19.91	20230102	4165	-37.82	20230515	2160	19.91	20230102	1.75	N	053270	500	133 억		256397	N	N	0	N	00	N
26	20231026	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2570	-130	5	-4.81	273752375	105097	142.17	2645	2670	2570	3510	1890	2700	2602.87	1.01	0	-13117	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	688	17.02	0.79	12	0.39	151.00	3248.00	4165	20230515	-38.30	2160	20230102	18.98	4165	-38.30	20230515	2160	18.98	20230102	4165	-38.30	20230515	2160	18.98	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
27	20231026	150514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2610	-90	5	-3.33	221977675	84970	114.94	2645	2670	2575	3510	1890	2700	2610.27	1.01	0	-14258	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	698	17.28	0.80	12	0.32	151.00	3248.00	4165	20230515	-37.33	2160	20230102	20.83	4165	-37.33	20230515	2160	20.83	20230102	4165	-37.33	20230515	2160	20.83	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
28	20231026	140515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2595	-105	5	-3.89	144713800	55094	74.53	2645	2670	2585	3510	1890	2700	2623.85	1.01	0	-21806	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	694	17.19	0.80	12	0.21	151.00	3248.00	4165	20230515	-37.70	2160	20230102	20.14	4165	-37.70	20230515	2160	20.14	20230102	4165	-37.70	20230515	2160	20.14	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
29	20231026	130514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2595	-105	5	-3.89	127446255	48441	65.53	2645	2670	2585	3510	1890	2700	2627.92	1.01	0	-19649	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	694	17.19	0.80	12	0.18	151.00	3248.00	4165	20230515	-37.70	2160	20230102	20.14	4165	-37.70	20230515	2160	20.14	20230102	4165	-37.70	20230515	2160	20.14	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
30	20231026	120513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2620	-80	5	-2.96	115729500	43939	59.44	2645	2670	2585	3510	1890	2700	2630.65	1.01	0	-18051	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	701	17.35	0.81	12	0.16	151.00	3248.00	4165	20230515	-37.09	2160	20230102	21.30	4165	-37.09	20230515	2160	21.30	20230102	4165	-37.09	20230515	2160	21.30	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
31	20231026	110518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2630	-70	5	-2.59	69024140	26046	35.23	2645	2670	2625	3510	1890	2700	2645.84	1.01	0	-12688	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	704	17.42	0.81	12	0.10	151.00	3248.00	4165	20230515	-36.85	2160	20230102	21.76	4165	-36.85	20230515	2160	21.76	20230102	4165	-36.85	20230515	2160	21.76	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
32	20231026	100517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2650	-50	5	-1.85	56672020	21381	28.92	2645	2670	2625	3510	1890	2700	2645.36	1.01	0	-8751	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	709	17.55	0.82	12	0.08	151.00	3248.00	4165	20230515	-36.37	2160	20230102	22.69	4165	-36.37	20230515	2160	22.69	20230102	4165	-36.37	20230515	2160	22.69	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
33	20231026	090516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	-45	5	-1.67	17023000	6391	8.65	2645	2670	2645	3510	1890	2700	2646.51	1.01	0	783	2776	2737	2701	2662	2626	2757	2682	134	810	500	1940	5	1	26758328	710	17.58	0.82	12	0.02	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.84	N	053270	500	133 억		269509	N	N	0	N	00	N
34	20231025	160517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	40	2	1.50	199346370	73822	52.40	2680	2740	2665	3455	1865	2660	2700.37	1.02	0	-4357	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	722	17.88	0.83	12	0.28	151.00	3248.00	4165	20230515	-35.17	2160	20230102	25.00	4165	-35.17	20230515	2160	25.00	20230102	4165	-35.17	20230515	2160	25.00	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
35	20231025	150517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	40	2	1.50	190567950	70560	50.09	2680	2740	2665	3455	1865	2660	2700.79	1.02	0	-5123	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	722	17.88	0.83	12	0.26	151.00	3248.00	4165	20230515	-35.17	2160	20230102	25.00	4165	-35.17	20230515	2160	25.00	20230102	4165	-35.17	20230515	2160	25.00	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
36	20231025	140513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2720	60	2	2.26	166868735	61777	43.85	2680	2740	2665	3455	1865	2660	2701.15	1.02	0	-5314	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	728	18.01	0.84	12	0.23	151.00	3248.00	4165	20230515	-34.69	2160	20230102	25.93	4165	-34.69	20230515	2160	25.93	20230102	4165	-34.69	20230515	2160	25.93	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
37	20231025	130514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2720	60	2	2.26	150028855	55563	39.44	2680	2740	2665	3455	1865	2660	2700.16	1.02	0	-2032	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	728	18.01	0.84	12	0.21	151.00	3248.00	4165	20230515	-34.69	2160	20230102	25.93	4165	-34.69	20230515	2160	25.93	20230102	4165	-34.69	20230515	2160	25.93	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
38	20231025	120513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	70	2	2.63	120914355	44852	31.84	2680	2740	2665	3455	1865	2660	2695.85	1.02	0	4498	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	731	18.08	0.84	12	0.17	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
39	20231025	110514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	40	2	1.50	85725180	31912	22.65	2680	2715	2665	3455	1865	2660	2686.30	1.02	0	197	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	722	17.88	0.83	12	0.12	151.00	3248.00	4165	20230515	-35.17	2160	20230102	25.00	4165	-35.17	20230515	2160	25.00	20230102	4165	-35.17	20230515	2160	25.00	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
40	20231025	100513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	40	2	1.50	71117830	26507	18.82	2680	2715	2665	3455	1865	2660	2682.98	1.02	0	1005	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	722	17.88	0.83	12	0.10	151.00	3248.00	4165	20230515	-35.17	2160	20230102	25.00	4165	-35.17	20230515	2160	25.00	20230102	4165	-35.17	20230515	2160	25.00	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
41	20231025	090512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2675	15	2	0.56	15102565	5642	4.00	2680	2690	2675	3455	1865	2660	2676.81	1.02	0	598	2740	2700	2625	2585	2510	2720	2605	134	795	500	1910	5	1	26758328	716	17.72	0.82	12	0.02	151.00	3248.00	4165	20230515	-35.77	2160	20230102	23.84	4165	-35.77	20230515	2160	23.84	20230102	4165	-35.77	20230515	2160	23.84	20230102	1.87	N	053270	500	133 억		272747	N	N	0	N	00	N
42	20231024	160503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2660	35	2	1.33	363455525	138973	275.04	2625	2665	2550	3410	1840	2625	2615.26	0.85	0	44035	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	712	17.62	0.82	12	0.52	151.00	3248.00	4165	20230515	-36.13	2160	20230102	23.15	4165	-36.13	20230515	2160	23.15	20230102	4165	-36.13	20230515	2160	23.15	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
43	20231024	150511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2660	35	2	1.33	343133055	131325	259.90	2625	2665	2550	3410	1840	2625	2612.80	0.85	0	41147	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	712	17.62	0.82	12	0.49	151.00	3248.00	4165	20230515	-36.13	2160	20230102	23.15	4165	-36.13	20230515	2160	23.15	20230102	4165	-36.13	20230515	2160	23.15	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
44	20231024	140501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	30	2	1.14	324280660	124230	245.86	2625	2665	2550	3410	1840	2625	2610.26	0.85	0	36982	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	710	17.58	0.82	12	0.46	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
45	20231024	130508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2635	10	2	0.38	200040570	76923	152.24	2625	2665	2550	3410	1840	2625	2600.36	0.85	0	6945	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	705	17.45	0.81	12	0.29	151.00	3248.00	4165	20230515	-36.73	2160	20230102	21.99	4165	-36.73	20230515	2160	21.99	20230102	4165	-36.73	20230515	2160	21.99	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
46	20231024	120512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2600	-25	5	-0.95	177002715	68114	134.80	2625	2665	2550	3410	1840	2625	2598.42	0.85	0	1368	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	696	17.22	0.80	12	0.25	151.00	3248.00	4165	20230515	-37.58	2160	20230102	20.37	4165	-37.58	20230515	2160	20.37	20230102	4165	-37.58	20230515	2160	20.37	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
47	20231024	110508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2570	-55	5	-2.10	141061290	54280	107.42	2625	2665	2550	3410	1840	2625	2598.51	0.85	0	-6301	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	688	17.02	0.79	12	0.20	151.00	3248.00	4165	20230515	-38.30	2160	20230102	18.98	4165	-38.30	20230515	2160	18.98	20230102	4165	-38.30	20230515	2160	18.98	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
48	20231024	100504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2610	-15	5	-0.57	61414330	23429	46.37	2625	2665	2600	3410	1840	2625	2621.21	0.85	0	-140	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	698	17.28	0.80	12	0.09	151.00	3248.00	4165	20230515	-37.33	2160	20230102	20.83	4165	-37.33	20230515	2160	20.83	20230102	4165	-37.33	20230515	2160	20.83	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
49	20231024	090507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2650	25	2	0.95	12165995	4623	9.15	2625	2650	2625	3410	1840	2625	2632.49	0.85	0	1155	2721	2672	2631	2582	2541	2697	2607	134	785	500	1890	5	1	26758328	709	17.55	0.82	12	0.02	151.00	3248.00	4165	20230515	-36.37	2160	20230102	22.69	4165	-36.37	20230515	2160	22.69	20230102	4165	-36.37	20230515	2160	22.69	20230102	1.89	N	053270	500	133 억		228587	N	N	0	N	00	N
50	20231023	160500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2625	-10	5	-0.38	129988205	49403	44.91	2590	2680	2590	3425	1845	2635	2631.18	0.82	0	9264	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	702	17.38	0.81	12	0.18	151.00	3248.00	4165	20230515	-36.97	2160	20230102	21.53	4165	-36.97	20230515	2160	21.53	20230102	4165	-36.97	20230515	2160	21.53	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
51	20231023	150503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2625	-10	5	-0.38	123281205	46843	42.58	2590	2680	2590	3425	1845	2635	2631.80	0.82	0	8814	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	702	17.38	0.81	12	0.18	151.00	3248.00	4165	20230515	-36.97	2160	20230102	21.53	4165	-36.97	20230515	2160	21.53	20230102	4165	-36.97	20230515	2160	21.53	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
52	20231023	140501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2640	5	2	0.19	94887420	36019	32.74	2590	2680	2590	3425	1845	2635	2634.37	0.82	0	7401	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	706	17.48	0.81	12	0.13	151.00	3248.00	4165	20230515	-36.61	2160	20230102	22.22	4165	-36.61	20230515	2160	22.22	20230102	4165	-36.61	20230515	2160	22.22	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
53	20231023	130504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2645	10	2	0.38	84454380	32075	29.16	2590	2680	2590	3425	1845	2635	2633.03	0.82	0	6564	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	708	17.52	0.81	12	0.12	151.00	3248.00	4165	20230515	-36.49	2160	20230102	22.45	4165	-36.49	20230515	2160	22.45	20230102	4165	-36.49	20230515	2160	22.45	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
54	20231023	120500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2650	15	2	0.57	75172500	28562	25.96	2590	2680	2590	3425	1845	2635	2631.91	0.82	0	6155	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	709	17.55	0.82	12	0.11	151.00	3248.00	4165	20230515	-36.37	2160	20230102	22.69	4165	-36.37	20230515	2160	22.69	20230102	4165	-36.37	20230515	2160	22.69	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
55	20231023	110459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	35	2	1.33	59949620	22808	20.73	2590	2680	2590	3425	1845	2635	2628.45	0.82	0	6258	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	714	17.68	0.82	12	0.09	151.00	3248.00	4165	20230515	-35.89	2160	20230102	23.61	4165	-35.89	20230515	2160	23.61	20230102	4165	-35.89	20230515	2160	23.61	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
56	20231023	100456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2625	-10	5	-0.38	43884880	16770	15.24	2590	2645	2590	3425	1845	2635	2616.87	0.82	0	7303	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	702	17.38	0.81	12	0.06	151.00	3248.00	4165	20230515	-36.97	2160	20230102	21.53	4165	-36.97	20230515	2160	21.53	20230102	4165	-36.97	20230515	2160	21.53	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
57	20231023	090505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2595	-40	5	-1.52	13986005	5390	4.90	2590	2625	2590	3425	1845	2635	2594.81	0.82	0	2624	2731	2682	2641	2592	2551	2662	2572	134	790	500	1890	5	1	26758328	694	17.19	0.80	12	0.02	151.00	3248.00	4165	20230515	-37.70	2160	20230102	20.14	4165	-37.70	20230515	2160	20.14	20230102	4165	-37.70	20230515	2160	20.14	20230102	1.91	N	053270	500	133 억		219324	N	N	0	N	00	N
58	20231020	160459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2635	-65	5	-2.41	281532325	106928	120.15	2650	2690	2600	3510	1890	2700	2632.91	0.83	0	-2273	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	705	17.45	0.81	12	0.40	151.00	3248.00	4165	20230515	-36.73	2160	20230102	21.99	4165	-36.73	20230515	2160	21.99	20230102	4165	-36.73	20230515	2160	21.99	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
59	20231020	150459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2640	-60	5	-2.22	267710505	101674	114.25	2650	2690	2600	3510	1890	2700	2633.03	0.83	0	-1951	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	706	17.48	0.81	12	0.38	151.00	3248.00	4165	20230515	-36.61	2160	20230102	22.22	4165	-36.61	20230515	2160	22.22	20230102	4165	-36.61	20230515	2160	22.22	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
60	20231020	140502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	-30	5	-1.11	239044335	90837	102.07	2650	2690	2600	3510	1890	2700	2631.57	0.83	0	251	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	714	17.68	0.82	12	0.34	151.00	3248.00	4165	20230515	-35.89	2160	20230102	23.61	4165	-35.89	20230515	2160	23.61	20230102	4165	-35.89	20230515	2160	23.61	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
61	20231020	130449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2685	-15	5	-0.56	217924160	82919	93.17	2650	2690	2600	3510	1890	2700	2628.16	0.83	0	-2980	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	718	17.78	0.83	12	0.31	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
62	20231020	120456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	-45	5	-1.67	203167455	77363	86.93	2650	2675	2600	3510	1890	2700	2626.16	0.83	0	-5670	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	710	17.58	0.82	12	0.29	151.00	3248.00	4165	20230515	-36.25	2160	20230102	22.92	4165	-36.25	20230515	2160	22.92	20230102	4165	-36.25	20230515	2160	22.92	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
63	20231020	110501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2625	-75	5	-2.78	182890280	69621	78.23	2650	2675	2600	3510	1890	2700	2626.94	0.83	0	-8651	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	702	17.38	0.81	12	0.26	151.00	3248.00	4165	20230515	-36.97	2160	20230102	21.53	4165	-36.97	20230515	2160	21.53	20230102	4165	-36.97	20230515	2160	21.53	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
64	20231020	100456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2610	-90	5	-3.33	122056735	46289	52.01	2650	2675	2610	3510	1890	2700	2636.84	0.83	0	-12910	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	698	17.28	0.80	12	0.17	151.00	3248.00	4165	20230515	-37.33	2160	20230102	20.83	4165	-37.33	20230515	2160	20.83	20230102	4165	-37.33	20230515	2160	20.83	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
65	20231020	090458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2650	-50	5	-1.85	20231125	7614	8.56	2650	2675	2650	3510	1890	2700	2657.10	0.83	0	446	2806	2752	2721	2667	2636	2737	2652	134	810	500	1940	5	1	26758328	709	17.55	0.82	12	0.03	151.00	3248.00	4165	20230515	-36.37	2160	20230102	22.69	4165	-36.37	20230515	2160	22.69	20230102	4165	-36.37	20230515	2160	22.69	20230102	1.90	N	053270	500	133 억		221596	N	N	0	N	00	N
66	20231019	160454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	-75	5	-2.70	237418045	87675	150.25	2775	2775	2690	3605	1945	2775	2707.94	0.83	0	-1854	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	722	17.88	0.83	12	0.33	151.00	3248.00	4165	20230515	-35.17	2160	20230102	25.00	4165	-35.17	20230515	2160	25.00	20230102	4165	-35.17	20230515	2160	25.00	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
67	20231019	150453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	-80	5	-2.88	205485485	75843	129.98	2775	2775	2695	3605	1945	2775	2709.35	0.83	0	-2200	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	721	17.85	0.83	12	0.28	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
68	20231019	140455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	-70	5	-2.52	171087250	63088	108.12	2775	2775	2695	3605	1945	2775	2711.88	0.83	0	-2476	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	724	17.91	0.83	12	0.24	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
69	20231019	130451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	-70	5	-2.52	154953365	57115	97.88	2775	2775	2695	3605	1945	2775	2713.01	0.83	0	-2492	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	724	17.91	0.83	12	0.21	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
70	20231019	120455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	-70	5	-2.52	120636975	44415	76.12	2775	2775	2695	3605	1945	2775	2716.13	0.83	0	-2370	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	724	17.91	0.83	12	0.17	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
71	20231019	110454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2710	-65	5	-2.34	106534120	39202	67.18	2775	2775	2695	3605	1945	2775	2717.57	0.83	0	-2303	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	725	17.95	0.83	12	0.15	151.00	3248.00	4165	20230515	-34.93	2160	20230102	25.46	4165	-34.93	20230515	2160	25.46	20230102	4165	-34.93	20230515	2160	25.46	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
72	20231019	100451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2715	-60	5	-2.16	79419910	29224	50.08	2775	2775	2695	3605	1945	2775	2717.63	0.83	0	-1255	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	726	17.98	0.84	12	0.11	151.00	3248.00	4165	20230515	-34.81	2160	20230102	25.69	4165	-34.81	20230515	2160	25.69	20230102	4165	-34.81	20230515	2160	25.69	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
73	20231019	090455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2755	-20	5	-0.72	23725355	8652	14.83	2775	2775	2710	3605	1945	2775	2742.18	0.83	0	-4270	2861	2817	2791	2747	2721	2805	2735	134	830	500	1990	5	1	26758328	737	18.25	0.85	12	0.03	151.00	3248.00	4165	20230515	-33.85	2160	20230102	27.55	4165	-33.85	20230515	2160	27.55	20230102	4165	-33.85	20230515	2160	27.55	20230102	1.78	N	053270	500	133 억		223248	N	N	0	N	00	N
74	20231018	160457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2775	-10	5	-0.36	158823185	56716	71.34	2785	2835	2765	3620	1950	2785	2800.32	0.85	0	-5532	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	743	18.38	0.85	12	0.21	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
75	20231018	150451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	0	3	0.00	147456320	52622	66.19	2785	2835	2765	3620	1950	2785	2802.18	0.85	0	-5384	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	745	18.44	0.86	12	0.20	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
76	20231018	140447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	142985240	51016	64.17	2785	2835	2765	3620	1950	2785	2802.75	0.85	0	-4945	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	744	18.41	0.86	12	0.19	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
77	20231018	130445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	137168050	48922	61.54	2785	2835	2765	3620	1950	2785	2803.81	0.85	0	-4914	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	744	18.41	0.86	12	0.18	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
78	20231018	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	15	2	0.54	108623195	38659	48.63	2785	2835	2785	3620	1950	2785	2809.78	0.85	0	1566	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	749	18.54	0.86	12	0.14	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
79	20231018	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2790	5	2	0.18	91316665	32471	40.84	2785	2835	2785	3620	1950	2785	2812.25	0.85	0	3996	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	747	18.48	0.86	12	0.12	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
80	20231018	100451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	10	2	0.36	79699065	28320	35.62	2785	2835	2785	3620	1950	2785	2814.23	0.85	0	5622	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	748	18.51	0.86	12	0.11	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
81	20231018	090448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	25	2	0.90	712220	255	0.32	2785	2810	2785	3620	1950	2785	2793.02	0.85	0	-39	2858	2821	2778	2741	2698	2840	2760	134	835	500	2000	5	1	26758328	752	18.61	0.87	12	0.00	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	1.79	N	053270	500	133 억		228780	N	N	0	N	00	N
82	20231017	160451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	65	2	2.39	221686145	79479	130.01	2760	2815	2735	3535	1905	2720	2789.29	0.82	0	8396	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	745	18.44	0.86	12	0.30	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
83	20231017	150451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	60	2	2.21	210253885	75366	123.29	2760	2815	2735	3535	1905	2720	2789.82	0.82	0	8939	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	744	18.41	0.86	12	0.28	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
84	20231017	140452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	75	2	2.76	198230935	71025	116.18	2760	2815	2735	3535	1905	2720	2791.06	0.82	0	7602	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	748	18.51	0.86	12	0.27	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
85	20231017	130449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	60	2	2.21	172100005	61687	100.91	2760	2815	2735	3535	1905	2720	2789.95	0.82	0	8836	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	744	18.41	0.86	12	0.23	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
86	20231017	120451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	80	2	2.94	161223005	57789	94.53	2760	2815	2735	3535	1905	2720	2789.92	0.82	0	9539	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	749	18.54	0.86	12	0.22	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
87	20231017	110446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	75	2	2.76	157063080	56300	92.10	2760	2815	2735	3535	1905	2720	2789.82	0.82	0	9409	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	748	18.51	0.86	12	0.21	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
88	20231017	100444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	75	2	2.76	98788155	35382	57.88	2760	2815	2735	3535	1905	2720	2792.16	0.82	0	548	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	748	18.51	0.86	12	0.13	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
89	20231017	090447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2740	20	2	0.74	10631995	3854	6.30	2760	2760	2735	3535	1905	2720	2759.25	0.82	0	-437	2773	2746	2718	2691	2663	2732	2677	134	815	500	1950	5	1	26758328	733	18.15	0.84	12	0.01	151.00	3248.00	4165	20230515	-34.21	2160	20230102	26.85	4165	-34.21	20230515	2160	26.85	20230102	4165	-34.21	20230515	2160	26.85	20230102	1.77	N	053270	500	133 억		220394	N	N	0	N	00	N
90	20231016	160446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2720	-30	5	-1.09	165151815	60917	77.26	2740	2745	2690	3575	1925	2750	2710.97	0.85	0	-6540	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	728	18.01	0.84	12	0.23	151.00	3248.00	4165	20230515	-34.69	2160	20230102	25.93	4165	-34.69	20230515	2160	25.93	20230102	4165	-34.69	20230515	2160	25.93	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
91	20231016	150446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	-55	5	-2.00	151727425	55972	70.98	2740	2745	2690	3575	1925	2750	2710.63	0.85	0	-6785	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	721	17.85	0.83	12	0.21	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
92	20231016	140446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	-45	5	-1.64	125464665	46241	58.64	2740	2745	2695	3575	1925	2750	2713.12	0.85	0	-6826	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	724	17.91	0.83	12	0.17	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
93	20231016	130445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2710	-40	5	-1.45	95439900	35125	44.55	2740	2745	2700	3575	1925	2750	2716.96	0.85	0	-6498	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	725	17.95	0.83	12	0.13	151.00	3248.00	4165	20230515	-34.93	2160	20230102	25.46	4165	-34.93	20230515	2160	25.46	20230102	4165	-34.93	20230515	2160	25.46	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
94	20231016	120444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2715	-35	5	-1.27	87046175	32027	40.62	2740	2745	2700	3575	1925	2750	2717.70	0.85	0	-6009	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	726	17.98	0.84	12	0.12	151.00	3248.00	4165	20230515	-34.81	2160	20230102	25.69	4165	-34.81	20230515	2160	25.69	20230102	4165	-34.81	20230515	2160	25.69	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
95	20231016	110443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	-45	5	-1.64	75171815	27650	35.07	2740	2745	2700	3575	1925	2750	2718.46	0.85	0	-4504	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	724	17.91	0.83	12	0.10	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
96	20231016	100439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	-20	5	-0.73	49901680	18377	23.31	2740	2745	2700	3575	1925	2750	2715.06	0.85	0	-4376	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	731	18.08	0.84	12	0.07	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
97	20231016	090442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2710	-40	5	-1.45	10860385	3984	5.05	2740	2740	2710	3575	1925	2750	2724.73	0.85	0	-1298	2850	2800	2770	2720	2690	2785	2705	134	825	500	1980	5	1	26758328	725	17.95	0.83	12	0.01	151.00	3248.00	4165	20230515	-34.93	2160	20230102	25.46	4165	-34.93	20230515	2160	25.46	20230102	4165	-34.93	20230515	2160	25.46	20230102	1.81	N	053270	500	133 억		227305	N	N	0	N	00	N
98	20231012	160453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	80	2	2.93	285597725	101774	133.17	2740	2830	2740	3545	1915	2730	2806.20	0.81	0	25389	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	752	18.61	0.87	12	0.38	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
99	20231012	150445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	85	2	3.11	275953625	98343	128.68	2740	2830	2740	3545	1915	2730	2806.03	0.81	0	24930	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	753	18.64	0.87	12	0.37	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
100	20231012	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	70	2	2.56	234499245	83598	109.39	2740	2830	2740	3545	1915	2730	2805.08	0.81	0	22179	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	749	18.54	0.86	12	0.31	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
101	20231012	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	80	2	2.93	224093345	79891	104.54	2740	2830	2740	3545	1915	2730	2804.99	0.81	0	21564	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	752	18.61	0.87	12	0.30	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
102	20231012	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	80	2	2.93	213637190	76164	99.66	2740	2830	2740	3545	1915	2730	2804.96	0.81	0	18728	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	752	18.61	0.87	12	0.28	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
103	20231012	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2820	90	2	3.30	162445535	57971	75.85	2740	2830	2740	3545	1915	2730	2802.19	0.81	0	8449	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	755	18.68	0.87	12	0.22	151.00	3248.00	4165	20230515	-32.29	2160	20230102	30.56	4165	-32.29	20230515	2160	30.56	20230102	4165	-32.29	20230515	2160	30.56	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
104	20231012	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	65	2	2.38	130840175	46675	61.07	2740	2830	2740	3545	1915	2730	2803.22	0.81	0	4992	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	748	18.51	0.86	12	0.17	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
105	20231012	090450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2770	40	2	1.47	2665805	963	1.26	2740	2775	2740	3545	1915	2730	2768.23	0.81	0	-22	2806	2767	2726	2687	2646	2787	2707	134	815	500	1960	5	1	26758328	741	18.34	0.85	12	0.00	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.94	N	053270	500	133 억		217790	N	N	0	N	00	N
106	20231011	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	45	2	1.68	203636670	74450	44.98	2685	2765	2685	3490	1880	2685	2735.47	0.76	0	13718	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	731	18.08	0.84	12	0.28	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
107	20231011	150446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2750	65	2	2.42	182377640	66688	40.29	2685	2765	2685	3490	1880	2685	2735.07	0.76	0	13621	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	736	18.21	0.85	12	0.25	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
108	20231011	140451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	45	2	1.68	133233935	48783	29.47	2685	2765	2685	3490	1880	2685	2731.51	0.76	0	13777	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	731	18.08	0.84	12	0.18	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
109	20231011	130442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	45	2	1.68	114153015	41801	25.25	2685	2765	2685	3490	1880	2685	2731.28	0.76	0	16242	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	731	18.08	0.84	12	0.16	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
110	20231011	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2735	50	2	1.86	107578330	39393	23.80	2685	2765	2685	3490	1880	2685	2731.33	0.76	0	16242	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	732	18.11	0.84	12	0.15	151.00	3248.00	4165	20230515	-34.33	2160	20230102	26.62	4165	-34.33	20230515	2160	26.62	20230102	4165	-34.33	20230515	2160	26.62	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
111	20231011	110447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2740	55	2	2.05	97750940	35788	21.62	2685	2765	2685	3490	1880	2685	2731.87	0.76	0	16174	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	733	18.15	0.84	12	0.13	151.00	3248.00	4165	20230515	-34.21	2160	20230102	26.85	4165	-34.21	20230515	2160	26.85	20230102	4165	-34.21	20230515	2160	26.85	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
112	20231011	100443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2745	60	2	2.23	86703425	31746	19.18	2685	2765	2685	3490	1880	2685	2731.70	0.76	0	15643	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	735	18.18	0.85	12	0.12	151.00	3248.00	4165	20230515	-34.09	2160	20230102	27.08	4165	-34.09	20230515	2160	27.08	20230102	4165	-34.09	20230515	2160	27.08	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
113	20231011	090447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2690	5	2	0.19	11337700	4207	2.54	2685	2720	2685	3490	1880	2685	2695.92	0.76	0	635	2835	2760	2720	2645	2605	2740	2625	134	805	500	1930	5	1	26758328	720	17.81	0.83	12	0.02	151.00	3248.00	4165	20230515	-35.41	2160	20230102	24.54	4165	-35.41	20230515	2160	24.54	20230102	4165	-35.41	20230515	2160	24.54	20230102	1.95	N	053270	500	133 억		204072	N	N	0	N	00	N
114	20231010	160441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2685	-75	5	-2.72	444237115	162860	92.41	2760	2795	2680	3585	1935	2760	2727.72	0.80	0	-9795	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	718	17.78	0.83	12	0.61	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
115	20231010	150440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2685	-75	5	-2.72	399618710	146293	83.01	2760	2795	2680	3585	1935	2760	2731.63	0.80	0	-4726	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	718	17.78	0.83	12	0.55	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
116	20231010	140442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2690	-70	5	-2.54	331857750	121125	68.73	2760	2795	2690	3585	1935	2760	2739.79	0.80	0	2911	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	720	17.81	0.83	12	0.45	151.00	3248.00	4165	20230515	-35.41	2160	20230102	24.54	4165	-35.41	20230515	2160	24.54	20230102	4165	-35.41	20230515	2160	24.54	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
117	20231010	130439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	-65	5	-2.36	281998850	102630	58.24	2760	2795	2695	3585	1935	2760	2747.72	0.80	0	6519	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	721	17.85	0.83	12	0.38	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
118	20231010	120440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2750	-10	5	-0.36	173961245	62870	35.67	2760	2795	2745	3585	1935	2760	2767.00	0.80	0	1733	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	736	18.21	0.85	12	0.23	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
119	20231010	110431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	25	2	0.91	122995780	44428	25.21	2760	2795	2745	3585	1935	2760	2768.43	0.80	0	3319	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	745	18.44	0.86	12	0.17	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
120	20231010	100435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	20	2	0.72	79784750	28905	16.40	2760	2780	2745	3585	1935	2760	2760.24	0.80	0	11347	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	744	18.41	0.86	12	0.11	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
121	20231010	090434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	20	2	0.72	18730715	6783	3.85	2760	2780	2755	3585	1935	2760	2761.42	0.80	0	3764	2920	2840	2745	2665	2570	2880	2705	134	825	500	1980	5	1	26758328	744	18.41	0.86	12	0.03	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.99	N	053270	500	133 억		213866	N	N	0	N	00	N
122	20231006	160439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2760	65	2	2.41	472687810	170694	100.99	2650	2825	2650	3500	1890	2695	2769.24	0.78	0	5728	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	739	18.28	0.85	12	0.64	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
123	20231006	150431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2765	70	2	2.60	449498200	162293	96.02	2650	2825	2650	3500	1890	2695	2769.67	0.78	0	4906	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	740	18.31	0.85	12	0.61	151.00	3248.00	4165	20230515	-33.61	2160	20230102	28.01	4165	-33.61	20230515	2160	28.01	20230102	4165	-33.61	20230515	2160	28.01	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
124	20231006	140431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2760	65	2	2.41	433924460	156644	92.68	2650	2825	2650	3500	1890	2695	2770.13	0.78	0	4704	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	739	18.28	0.85	12	0.59	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
125	20231006	130429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2775	80	2	2.97	423360815	152814	90.42	2650	2825	2650	3500	1890	2695	2770.43	0.78	0	3892	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	743	18.38	0.85	12	0.57	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
126	20231006	120425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	90	2	3.34	415699470	150037	88.77	2650	2825	2650	3500	1890	2695	2770.65	0.78	0	4030	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	745	18.44	0.86	12	0.56	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
127	20231006	110424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	85	2	3.15	380979120	137482	81.34	2650	2825	2650	3500	1890	2695	2771.12	0.78	0	3302	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	744	18.41	0.86	12	0.51	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
128	20231006	100427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	115	2	4.27	250605725	90666	53.64	2650	2820	2650	3500	1890	2695	2764.05	0.78	0	3483	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	752	18.61	0.87	12	0.34	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N
129	20231006	090424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2715	20	2	0.74	23575685	8844	5.23	2650	2715	2650	3500	1890	2695	2665.73	0.78	0	1176	2875	2785	2740	2650	2605	2762	2627	134	805	500	1940	5	1	26758328	726	17.98	0.84	12	0.03	151.00	3248.00	4165	20230515	-34.81	2160	20230102	25.69	4165	-34.81	20230515	2160	25.69	20230102	4165	-34.81	20230515	2160	25.69	20230102	2.08	N	053270	500	133 억		208073	N	N	0	N	00	N