KissMeData/011320/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	160257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-105	5	-2.14	193795935	39917	113.27	4930	4940	4780	6380	3445	4915	4854.81	3.75	0	-11404	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	929	26.14	0.83	12	0.21	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
3	20231031	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-120	5	-2.44	179346480	36901	104.71	4930	4940	4780	6380	3445	4915	4860.04	3.75	0	-11289	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	926	26.06	0.82	12	0.19	184.00	5828.00	7180	20230307	-33.22	4445	20230103	7.87	7180	-33.22	20230307	4445	7.87	20230103	7180	-33.22	20230307	4445	7.87	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
4	20231031	140303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	-115	5	-2.34	149491805	30670	87.03	4930	4940	4785	6380	3445	4915	4874.05	3.75	0	-9880	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	927	26.09	0.82	12	0.16	184.00	5828.00	7180	20230307	-33.15	4445	20230103	7.99	7180	-33.15	20230307	4445	7.99	20230103	7180	-33.15	20230307	4445	7.99	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
5	20231031	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4855	-60	5	-1.22	121344225	24810	70.40	4930	4940	4805	6380	3445	4915	4890.83	3.75	0	-6818	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	938	26.39	0.83	12	0.13	184.00	5828.00	7180	20230307	-32.38	4445	20230103	9.22	7180	-32.38	20230307	4445	9.22	20230103	7180	-32.38	20230307	4445	9.22	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
6	20231031	120255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	-75	5	-1.53	105406675	21508	61.03	4930	4940	4840	6380	3445	4915	4900.74	3.75	0	-5717	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	935	26.30	0.83	12	0.11	184.00	5828.00	7180	20230307	-32.59	4445	20230103	8.89	7180	-32.59	20230307	4445	8.89	20230103	7180	-32.59	20230307	4445	8.89	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
7	20231031	110305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	-20	5	-0.41	87244300	17769	50.42	4930	4940	4870	6380	3445	4915	4909.88	3.75	0	-2770	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	946	26.60	0.84	12	0.09	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
8	20231031	100303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	0	3	0.00	71936100	14633	41.52	4930	4940	4885	6380	3445	4915	4916.03	3.75	0	-1100	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	950	26.71	0.84	12	0.08	184.00	5828.00	7180	20230307	-31.55	4445	20230103	10.57	7180	-31.55	20230307	4445	10.57	20230103	7180	-31.55	20230307	4445	10.57	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
9	20231031	090259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	0	3	0.00	10745815	2186	6.20	4930	4930	4900	6380	3445	4915	4915.78	3.75	0	-1312	5025	4970	4860	4805	4695	4997	4832	97	1465	500	3440	5	1	19320695	950	26.71	0.84	12	0.01	184.00	5828.00	7180	20230307	-31.55	4445	20230103	10.57	7180	-31.55	20230307	4445	10.57	20230103	7180	-31.55	20230307	4445	10.57	20230103	4.39	N	011320	500	96 억		725482	N	N	0	N	00	N
10	20231030	160257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	75	2	1.55	155183415	32099	95.31	4750	4915	4750	6290	3390	4840	4834.17	3.74	0	4977	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	950	26.71	0.84	12	0.17	184.00	5828.00	7180	20230307	-31.55	4445	20230103	10.57	7180	-31.55	20230307	4445	10.57	20230103	7180	-31.55	20230307	4445	10.57	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
11	20231030	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4865	25	2	0.52	133394835	27649	82.10	4750	4895	4750	6290	3390	4840	4824.36	3.74	0	4732	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	940	26.44	0.83	12	0.14	184.00	5828.00	7180	20230307	-32.24	4445	20230103	9.45	7180	-32.24	20230307	4445	9.45	20230103	7180	-32.24	20230307	4445	9.45	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
12	20231030	140253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	20	2	0.41	118680040	24617	73.09	4750	4895	4750	6290	3390	4840	4820.76	3.74	0	3393	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	939	26.41	0.83	12	0.13	184.00	5828.00	7180	20230307	-32.31	4445	20230103	9.34	7180	-32.31	20230307	4445	9.34	20230103	7180	-32.31	20230307	4445	9.34	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
13	20231030	130252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4890	50	2	1.03	114058935	23668	70.28	4750	4895	4750	6290	3390	4840	4818.77	3.74	0	3533	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	945	26.58	0.84	12	0.12	184.00	5828.00	7180	20230307	-31.89	4445	20230103	10.01	7180	-31.89	20230307	4445	10.01	20230103	7180	-31.89	20230307	4445	10.01	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
14	20231030	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4850	10	2	0.21	102658285	21330	63.33	4750	4885	4750	6290	3390	4840	4812.35	3.74	0	3477	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	937	26.36	0.83	12	0.11	184.00	5828.00	7180	20230307	-32.45	4445	20230103	9.11	7180	-32.45	20230307	4445	9.11	20230103	7180	-32.45	20230307	4445	9.11	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
15	20231030	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4885	45	2	0.93	83313985	17357	51.54	4750	4885	4750	6290	3390	4840	4799.10	3.74	0	4851	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	944	26.55	0.84	12	0.09	184.00	5828.00	7180	20230307	-31.96	4445	20230103	9.90	7180	-31.96	20230307	4445	9.90	20230103	7180	-31.96	20230307	4445	9.90	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
16	20231030	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-25	5	-0.52	65383540	13666	40.58	4750	4840	4750	6290	3390	4840	4782.76	3.74	0	3905	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	930	26.17	0.83	12	0.07	184.00	5828.00	7180	20230307	-32.94	4445	20230103	8.32	7180	-32.94	20230307	4445	8.32	20230103	7180	-32.94	20230307	4445	8.32	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
17	20231030	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4805	-35	5	-0.72	28957430	6070	18.02	4750	4810	4750	6290	3390	4840	4765.82	3.74	0	1981	4943	4891	4828	4776	4713	4897	4782	97	1450	500	3380	5	1	19320695	928	26.11	0.82	12	0.03	184.00	5828.00	7180	20230307	-33.08	4445	20230103	8.10	7180	-33.08	20230307	4445	8.10	20230103	7180	-33.08	20230307	4445	8.10	20230103	4.41	N	011320	500	96 억		721642	N	N	0	N	00	N
18	20231027	160237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	30	2	0.62	156528560	32379	49.12	4840	4880	4765	6250	3370	4810	4834.26	3.66	0	397	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	935	26.30	0.83	12	0.17	184.00	5828.00	7180	20230307	-32.59	4445	20230103	8.89	7180	-32.59	20230307	4445	8.89	20230103	7180	-32.59	20230307	4445	8.89	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
19	20231027	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4855	45	2	0.94	139822715	28918	43.87	4840	4880	4765	6250	3370	4810	4835.14	3.66	0	138	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	938	26.39	0.83	12	0.15	184.00	5828.00	7180	20230307	-32.38	4445	20230103	9.22	7180	-32.38	20230307	4445	9.22	20230103	7180	-32.38	20230307	4445	9.22	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
20	20231027	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	25	2	0.52	111606310	23086	35.02	4840	4880	4765	6250	3370	4810	4834.37	3.66	0	-412	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	934	26.28	0.83	12	0.12	184.00	5828.00	7180	20230307	-32.66	4445	20230103	8.77	7180	-32.66	20230307	4445	8.77	20230103	7180	-32.66	20230307	4445	8.77	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
21	20231027	130248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	25	2	0.52	93277030	19275	29.24	4840	4880	4765	6250	3370	4810	4839.28	3.66	0	-445	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	934	26.28	0.83	12	0.10	184.00	5828.00	7180	20230307	-32.66	4445	20230103	8.77	7180	-32.66	20230307	4445	8.77	20230103	7180	-32.66	20230307	4445	8.77	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
22	20231027	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4870	60	2	1.25	62809540	13015	19.75	4840	4870	4765	6250	3370	4810	4825.93	3.66	0	1631	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	941	26.47	0.84	12	0.07	184.00	5828.00	7180	20230307	-32.17	4445	20230103	9.56	7180	-32.17	20230307	4445	9.56	20230103	7180	-32.17	20230307	4445	9.56	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
23	20231027	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4850	40	2	0.83	55618300	11535	17.50	4840	4870	4765	6250	3370	4810	4821.70	3.66	0	786	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	937	26.36	0.83	12	0.06	184.00	5828.00	7180	20230307	-32.45	4445	20230103	9.11	7180	-32.45	20230307	4445	9.11	20230103	7180	-32.45	20230307	4445	9.11	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
24	20231027	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	0	3	0.00	28462990	5921	8.98	4840	4840	4765	6250	3370	4810	4807.13	3.66	0	-2848	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	929	26.14	0.83	12	0.03	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
25	20231027	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	0	3	0.00	2646670	547	0.83	4840	4840	4810	6250	3370	4810	4838.52	3.66	0	-110	4963	4886	4823	4746	4683	4855	4715	97	1440	500	3360	5	1	19320695	929	26.14	0.83	12	0.00	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.45	N	011320	500	96 억		707850	N	N	0	N	00	N
26	20231026	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-150	5	-3.02	316744875	65575	105.08	4870	4900	4760	6440	3475	4960	4830.29	3.82	0	-30775	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	929	26.14	0.83	12	0.34	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
27	20231026	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-185	5	-3.73	304750425	63079	101.08	4870	4900	4760	6440	3475	4960	4831.25	3.82	0	-29201	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	923	25.95	0.82	12	0.33	184.00	5828.00	7180	20230307	-33.50	4445	20230103	7.42	7180	-33.50	20230307	4445	7.42	20230103	7180	-33.50	20230307	4445	7.42	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
28	20231026	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-185	5	-3.73	268571375	55507	88.94	4870	4900	4760	6440	3475	4960	4838.51	3.82	0	-29693	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	923	25.95	0.82	12	0.29	184.00	5828.00	7180	20230307	-33.50	4445	20230103	7.42	7180	-33.50	20230307	4445	7.42	20230103	7180	-33.50	20230307	4445	7.42	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
29	20231026	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-165	5	-3.33	248577605	51328	82.25	4870	4900	4760	6440	3475	4960	4842.92	3.82	0	-28623	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	926	26.06	0.82	12	0.27	184.00	5828.00	7180	20230307	-33.22	4445	20230103	7.87	7180	-33.22	20230307	4445	7.87	20230103	7180	-33.22	20230307	4445	7.87	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
30	20231026	120247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-145	5	-2.92	172134335	35425	56.77	4870	4900	4815	6440	3475	4960	4859.12	3.82	0	-20529	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	930	26.17	0.83	12	0.18	184.00	5828.00	7180	20230307	-32.94	4445	20230103	8.32	7180	-32.94	20230307	4445	8.32	20230103	7180	-32.94	20230307	4445	8.32	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
31	20231026	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4845	-115	5	-2.32	126661475	26021	41.70	4870	4900	4840	6440	3475	4960	4867.66	3.82	0	-14368	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	936	26.33	0.83	12	0.13	184.00	5828.00	7180	20230307	-32.52	4445	20230103	9.00	7180	-32.52	20230307	4445	9.00	20230103	7180	-32.52	20230307	4445	9.00	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
32	20231026	100249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	-100	5	-2.02	99948925	20521	32.88	4870	4900	4840	6440	3475	4960	4870.57	3.82	0	-10329	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	939	26.41	0.83	12	0.11	184.00	5828.00	7180	20230307	-32.31	4445	20230103	9.34	7180	-32.31	20230307	4445	9.34	20230103	7180	-32.31	20230307	4445	9.34	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
33	20231026	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	-65	5	-1.31	6232065	1280	2.05	4870	4900	4855	6440	3475	4960	4868.80	3.82	0	-247	5036	4997	4951	4912	4866	5017	4932	97	1480	500	3470	5	1	19320695	946	26.60	0.84	12	0.01	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	4.46	N	011320	500	96 억		737994	N	N	0	N	00	N
34	20231025	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	5	2	0.10	304792965	61613	63.27	4930	4990	4905	6440	3470	4955	4946.75	3.79	0	6185	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	958	26.96	0.85	12	0.32	184.00	5828.00	7180	20230307	-30.92	4445	20230103	11.59	7180	-30.92	20230307	4445	11.59	20230103	7180	-30.92	20230307	4445	11.59	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
35	20231025	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4925	-30	5	-0.61	280808415	56765	58.29	4930	4990	4905	6440	3470	4955	4946.71	3.79	0	6439	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	952	26.77	0.85	12	0.29	184.00	5828.00	7180	20230307	-31.41	4445	20230103	10.80	7180	-31.41	20230307	4445	10.80	20230103	7180	-31.41	20230307	4445	10.80	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
36	20231025	140245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-45	5	-0.91	199292425	40309	41.39	4930	4980	4905	6440	3470	4955	4943.84	3.79	0	6801	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	949	26.68	0.84	12	0.21	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
37	20231025	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	-25	5	-0.50	166825315	33709	34.62	4930	4980	4920	6440	3470	4955	4948.80	3.79	0	9353	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	953	26.79	0.85	12	0.17	184.00	5828.00	7180	20230307	-31.34	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7180	-31.34	20230307	4445	10.91	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
38	20231025	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	15	2	0.30	146965070	29694	30.49	4930	4980	4920	6440	3470	4955	4949.12	3.79	0	11943	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	960	27.01	0.85	12	0.15	184.00	5828.00	7180	20230307	-30.78	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7180	-30.78	20230307	4445	11.81	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
39	20231025	110246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	5	2	0.10	82955070	16787	17.24	4930	4970	4920	6440	3470	4955	4940.77	3.79	0	3459	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	958	26.96	0.85	12	0.09	184.00	5828.00	7180	20230307	-30.92	4445	20230103	11.59	7180	-30.92	20230307	4445	11.59	20230103	7180	-30.92	20230307	4445	11.59	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
40	20231025	100246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	5	2	0.10	72272125	14634	15.03	4930	4970	4920	6440	3470	4955	4937.43	3.79	0	3056	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	958	26.96	0.85	12	0.08	184.00	5828.00	7180	20230307	-30.92	4445	20230103	11.59	7180	-30.92	20230307	4445	11.59	20230103	7180	-30.92	20230307	4445	11.59	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
41	20231025	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	-15	5	-0.30	10567365	2138	2.20	4930	4940	4920	6440	3470	4955	4931.55	3.79	0	148	5105	5030	4880	4805	4655	5067	4842	97	1485	500	3460	5	1	19320695	954	26.85	0.85	12	0.01	184.00	5828.00	7180	20230307	-31.20	4445	20230103	11.14	7180	-31.20	20230307	4445	11.14	20230103	7180	-31.20	20230307	4445	11.14	20230103	4.47	N	011320	500	96 억		731803	N	N	0	N	00	N
42	20231024	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4955	195	2	4.10	464245530	95692	60.81	4795	4955	4730	6180	3335	4760	4851.45	3.77	0	2547	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	957	26.93	0.85	12	0.50	184.00	5828.00	7180	20230307	-30.99	4445	20230103	11.47	7180	-30.99	20230307	4445	11.47	20230103	7180	-30.99	20230307	4445	11.47	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
43	20231024	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	160	2	3.36	386849200	80022	50.85	4795	4920	4730	6180	3335	4760	4834.32	3.77	0	5379	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	951	26.74	0.84	12	0.41	184.00	5828.00	7180	20230307	-31.48	4445	20230103	10.69	7180	-31.48	20230307	4445	10.69	20230103	7180	-31.48	20230307	4445	10.69	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
44	20231024	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4875	115	2	2.42	291611405	60573	38.49	4795	4895	4730	6180	3335	4760	4814.25	3.77	0	3106	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	942	26.49	0.84	12	0.31	184.00	5828.00	7180	20230307	-32.10	4445	20230103	9.67	7180	-32.10	20230307	4445	9.67	20230103	7180	-32.10	20230307	4445	9.67	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
45	20231024	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	50	2	1.05	219820435	45761	29.08	4795	4895	4730	6180	3335	4760	4803.70	3.77	0	-8008	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	929	26.14	0.83	12	0.24	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
46	20231024	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	50	2	1.05	209329005	43577	27.69	4795	4895	4730	6180	3335	4760	4803.70	3.77	0	-8016	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	929	26.14	0.83	12	0.23	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
47	20231024	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4770	10	2	0.21	165733620	34481	21.91	4795	4895	4730	6180	3335	4760	4806.57	3.77	0	-10247	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	922	25.92	0.82	12	0.18	184.00	5828.00	7180	20230307	-33.57	4445	20230103	7.31	7180	-33.57	20230307	4445	7.31	20230103	7180	-33.57	20230307	4445	7.31	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
48	20231024	100244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4780	20	2	0.42	123101320	25508	16.21	4795	4895	4775	6180	3335	4760	4826.09	3.77	0	-4456	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	924	25.98	0.82	12	0.13	184.00	5828.00	7180	20230307	-33.43	4445	20230103	7.54	7180	-33.43	20230307	4445	7.54	20230103	7180	-33.43	20230307	4445	7.54	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
49	20231024	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	100	2	2.10	21707035	4508	2.86	4795	4860	4785	6180	3335	4760	4815.72	3.77	0	1510	4960	4860	4785	4685	4610	4910	4735	97	1420	500	3330	5	1	19320695	939	26.41	0.83	12	0.02	184.00	5828.00	7180	20230307	-32.31	4445	20230103	9.34	7180	-32.31	20230307	4445	9.34	20230103	7180	-32.31	20230307	4445	9.34	20230103	4.56	N	011320	500	96 억		727980	N	N	0	N	00	N
50	20231023	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4760	40	2	0.85	745746680	155387	157.88	4710	4885	4710	6130	3305	4720	4800.03	3.64	0	24464	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	920	25.87	0.82	12	0.80	184.00	5828.00	7180	20230307	-33.70	4445	20230103	7.09	7180	-33.70	20230307	4445	7.09	20230103	7180	-33.70	20230307	4445	7.09	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
51	20231023	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4805	85	2	1.80	680543195	141695	143.97	4710	4885	4710	6130	3305	4720	4803.65	3.64	0	24369	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	928	26.11	0.82	12	0.73	184.00	5828.00	7180	20230307	-33.08	4445	20230103	8.10	7180	-33.08	20230307	4445	8.10	20230103	7180	-33.08	20230307	4445	8.10	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
52	20231023	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4780	60	2	1.27	529418150	110276	112.05	4710	4885	4710	6130	3305	4720	4801.83	3.64	0	26444	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	924	25.98	0.82	12	0.57	184.00	5828.00	7180	20230307	-33.43	4445	20230103	7.54	7180	-33.43	20230307	4445	7.54	20230103	7180	-33.43	20230307	4445	7.54	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
53	20231023	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	90	2	1.91	493072950	102678	104.33	4710	4885	4710	6130	3305	4720	4803.20	3.64	0	31873	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	929	26.14	0.83	12	0.53	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
54	20231023	120240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	95	2	2.01	471025110	98077	99.65	4710	4885	4710	6130	3305	4720	4803.73	3.64	0	34037	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	930	26.17	0.83	12	0.51	184.00	5828.00	7180	20230307	-32.94	4445	20230103	8.32	7180	-32.94	20230307	4445	8.32	20230103	7180	-32.94	20230307	4445	8.32	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
55	20231023	110242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	115	2	2.44	399672435	83228	84.56	4710	4885	4710	6130	3305	4720	4803.46	3.64	0	27651	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	934	26.28	0.83	12	0.43	184.00	5828.00	7180	20230307	-32.66	4445	20230103	8.77	7180	-32.66	20230307	4445	8.77	20230103	7180	-32.66	20230307	4445	8.77	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
56	20231023	100239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4850	130	2	2.75	339756935	70807	71.94	4710	4885	4710	6130	3305	4720	4799.84	3.64	0	25138	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	937	26.36	0.83	12	0.37	184.00	5828.00	7180	20230307	-32.45	4445	20230103	9.11	7180	-32.45	20230307	4445	9.11	20230103	7180	-32.45	20230307	4445	9.11	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
57	20231023	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4760	40	2	0.85	76637385	16192	16.45	4710	4815	4710	6130	3305	4720	4734.20	3.64	0	2394	4943	4831	4763	4651	4583	4797	4617	97	1410	500	3300	5	1	19320695	920	25.87	0.82	12	0.08	184.00	5828.00	7180	20230307	-33.70	4445	20230103	7.09	7180	-33.70	20230307	4445	7.09	20230103	7180	-33.70	20230307	4445	7.09	20230103	4.71	N	011320	500	96 억		702387	N	N	0	N	00	N
58	20231020	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4720	-160	5	-3.28	460892320	96886	136.80	4875	4875	4695	6340	3420	4880	4757.11	3.76	0	-27220	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	912	25.65	0.81	12	0.50	184.00	5828.00	7180	20230307	-34.26	4445	20230103	6.19	7180	-34.26	20230307	4445	6.19	20230103	7180	-34.26	20230307	4445	6.19	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
59	20231020	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4715	-165	5	-3.38	433270375	91046	128.55	4875	4875	4695	6340	3420	4880	4758.81	3.76	0	-26682	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	911	25.62	0.81	12	0.47	184.00	5828.00	7180	20230307	-34.33	4445	20230103	6.07	7180	-34.33	20230307	4445	6.07	20230103	7180	-34.33	20230307	4445	6.07	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
60	20231020	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	-80	5	-1.64	371209965	77940	110.05	4875	4875	4695	6340	3420	4880	4762.77	3.76	0	-26207	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	927	26.09	0.82	12	0.40	184.00	5828.00	7180	20230307	-33.15	4445	20230103	7.99	7180	-33.15	20230307	4445	7.99	20230103	7180	-33.15	20230307	4445	7.99	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
61	20231020	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4780	-100	5	-2.05	334268105	70240	99.18	4875	4875	4695	6340	3420	4880	4758.94	3.76	0	-21980	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	924	25.98	0.82	12	0.36	184.00	5828.00	7180	20230307	-33.43	4445	20230103	7.54	7180	-33.43	20230307	4445	7.54	20230103	7180	-33.43	20230307	4445	7.54	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
62	20231020	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-140	5	-2.87	315138870	66218	93.50	4875	4875	4695	6340	3420	4880	4759.11	3.76	0	-21040	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	916	25.76	0.81	12	0.34	184.00	5828.00	7180	20230307	-33.98	4445	20230103	6.64	7180	-33.98	20230307	4445	6.64	20230103	7180	-33.98	20230307	4445	6.64	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
63	20231020	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4725	-155	5	-3.18	237451225	49711	70.19	4875	4875	4705	6340	3420	4880	4776.63	3.76	0	-19889	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	913	25.68	0.81	12	0.26	184.00	5828.00	7180	20230307	-34.19	4445	20230103	6.30	7180	-34.19	20230307	4445	6.30	20230103	7180	-34.19	20230307	4445	6.30	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
64	20231020	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	-130	5	-2.66	177344495	36982	52.22	4875	4875	4745	6340	3420	4880	4795.43	3.76	0	-15154	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	918	25.82	0.82	12	0.19	184.00	5828.00	7180	20230307	-33.84	4445	20230103	6.86	7180	-33.84	20230307	4445	6.86	20230103	7180	-33.84	20230307	4445	6.86	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
65	20231020	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	-40	5	-0.82	13228640	2726	3.85	4875	4875	4840	6340	3420	4880	4852.77	3.76	0	-967	4953	4916	4883	4846	4813	4900	4830	97	1460	500	3410	5	1	19320695	935	26.30	0.83	12	0.01	184.00	5828.00	7180	20230307	-32.59	4445	20230103	8.89	7180	-32.59	20230307	4445	8.89	20230103	7180	-32.59	20230307	4445	8.89	20230103	4.77	N	011320	500	96 억		727112	N	N	0	N	00	N
66	20231019	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4880	-60	5	-1.21	342107340	70146	161.70	4895	4920	4850	6420	3460	4940	4877.08	3.83	0	-12602	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	943	26.52	0.84	12	0.36	184.00	5828.00	7180	20230307	-32.03	4445	20230103	9.79	7180	-32.03	20230307	4445	9.79	20230103	7180	-32.03	20230307	4445	9.79	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
67	20231019	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	-80	5	-1.62	306067970	62753	144.66	4895	4920	4850	6420	3460	4940	4877.34	3.83	0	-12373	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	939	26.41	0.83	12	0.32	184.00	5828.00	7180	20230307	-32.31	4445	20230103	9.34	7180	-32.31	20230307	4445	9.34	20230103	7180	-32.31	20230307	4445	9.34	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
68	20231019	140238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4880	-60	5	-1.21	263014180	53896	124.24	4895	4920	4860	6420	3460	4940	4880.03	3.83	0	-11426	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	943	26.52	0.84	12	0.28	184.00	5828.00	7180	20230307	-32.03	4445	20230103	9.79	7180	-32.03	20230307	4445	9.79	20230103	7180	-32.03	20230307	4445	9.79	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
69	20231019	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4865	-75	5	-1.52	222130575	45487	104.86	4895	4920	4860	6420	3460	4940	4883.39	3.83	0	-10356	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	940	26.44	0.83	12	0.24	184.00	5828.00	7180	20230307	-32.24	4445	20230103	9.45	7180	-32.24	20230307	4445	9.45	20230103	7180	-32.24	20230307	4445	9.45	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
70	20231019	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4870	-70	5	-1.42	205456445	42059	96.95	4895	4920	4860	6420	3460	4940	4884.96	3.83	0	-10174	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	941	26.47	0.84	12	0.22	184.00	5828.00	7180	20230307	-32.17	4445	20230103	9.56	7180	-32.17	20230307	4445	9.56	20230103	7180	-32.17	20230307	4445	9.56	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
71	20231019	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	-80	5	-1.62	195151545	39942	92.07	4895	4920	4860	6420	3460	4940	4885.87	3.83	0	-10582	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	939	26.41	0.83	12	0.21	184.00	5828.00	7180	20230307	-32.31	4445	20230103	9.34	7180	-32.31	20230307	4445	9.34	20230103	7180	-32.31	20230307	4445	9.34	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
72	20231019	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-30	5	-0.61	92716450	18975	43.74	4895	4915	4865	6420	3460	4940	4886.24	3.83	0	-8251	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	949	26.68	0.84	12	0.10	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
73	20231019	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4890	-50	5	-1.01	5834835	1192	2.75	4895	4915	4890	6420	3460	4940	4895.00	3.83	0	-123	5043	4991	4928	4876	4813	5017	4902	97	1480	500	3450	5	1	19320695	945	26.58	0.84	12	0.01	184.00	5828.00	7180	20230307	-31.89	4445	20230103	10.01	7180	-31.89	20230307	4445	10.01	20230103	7180	-31.89	20230307	4445	10.01	20230103	4.82	N	011320	500	96 억		739414	N	N	0	N	00	N
74	20231018	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	30	2	0.61	211944775	43039	49.27	4880	4980	4865	6380	3440	4910	4924.43	3.78	0	9395	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	954	26.85	0.85	12	0.22	184.00	5828.00	7180	20230307	-31.20	4445	20230103	11.14	7180	-31.20	20230307	4445	11.14	20230103	7180	-31.20	20230307	4445	11.14	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
75	20231018	150236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	20	2	0.41	194249805	39448	45.16	4880	4980	4865	6380	3440	4910	4924.20	3.78	0	9202	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	953	26.79	0.85	12	0.20	184.00	5828.00	7180	20230307	-31.34	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7180	-31.34	20230307	4445	10.91	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
76	20231018	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4935	25	2	0.51	155207255	31512	36.07	4880	4980	4865	6380	3440	4910	4925.34	3.78	0	8729	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	953	26.82	0.85	12	0.16	184.00	5828.00	7180	20230307	-31.27	4445	20230103	11.02	7180	-31.27	20230307	4445	11.02	20230103	7180	-31.27	20230307	4445	11.02	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
77	20231018	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	20	2	0.41	138188045	28060	32.12	4880	4980	4865	6380	3440	4910	4924.73	3.78	0	8774	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	953	26.79	0.85	12	0.15	184.00	5828.00	7180	20230307	-31.34	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7180	-31.34	20230307	4445	10.91	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
78	20231018	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4935	25	2	0.51	124864085	25360	29.03	4880	4980	4865	6380	3440	4910	4923.66	3.78	0	8444	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	953	26.82	0.85	12	0.13	184.00	5828.00	7180	20230307	-31.27	4445	20230103	11.02	7180	-31.27	20230307	4445	11.02	20230103	7180	-31.27	20230307	4445	11.02	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
79	20231018	110237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	35	2	0.71	113469675	23058	26.39	4880	4980	4865	6380	3440	4910	4921.05	3.78	0	8792	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	955	26.88	0.85	12	0.12	184.00	5828.00	7180	20230307	-31.13	4445	20230103	11.25	7180	-31.13	20230307	4445	11.25	20230103	7180	-31.13	20230307	4445	11.25	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
80	20231018	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	35	2	0.71	94314140	19178	21.95	4880	4980	4865	6380	3440	4910	4917.83	3.78	0	8660	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	955	26.88	0.85	12	0.10	184.00	5828.00	7180	20230307	-31.13	4445	20230103	11.25	7180	-31.13	20230307	4445	11.25	20230103	7180	-31.13	20230307	4445	11.25	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
81	20231018	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	20	2	0.41	40776340	8363	9.57	4880	4930	4865	6380	3440	4910	4875.80	3.78	0	4655	5083	4996	4953	4866	4823	4975	4845	97	1470	500	3430	5	1	19320695	953	26.79	0.85	12	0.04	184.00	5828.00	7180	20230307	-31.34	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7180	-31.34	20230307	4445	10.91	20230103	4.86	N	011320	500	96 억		730028	N	N	0	N	00	N
82	20231017	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-5	5	-0.10	427836020	86358	47.67	4915	5040	4910	6380	3445	4915	4954.23	3.61	0	32271	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	949	26.68	0.84	12	0.45	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
83	20231017	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	35	2	0.71	370494205	74698	41.24	4915	5040	4915	6380	3445	4915	4959.90	3.61	0	29525	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	956	26.90	0.85	12	0.39	184.00	5828.00	7180	20230307	-31.06	4445	20230103	11.36	7180	-31.06	20230307	4445	11.36	20230103	7180	-31.06	20230307	4445	11.36	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
84	20231017	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	70	2	1.42	320821465	64632	35.68	4915	5040	4915	6380	3445	4915	4963.83	3.61	0	28359	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	963	27.09	0.86	12	0.33	184.00	5828.00	7180	20230307	-30.57	4445	20230103	12.15	7180	-30.57	20230307	4445	12.15	20230103	7180	-30.57	20230307	4445	12.15	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
85	20231017	130236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	95	2	1.93	297129105	59879	33.06	4915	5040	4915	6380	3445	4915	4962.17	3.61	0	30688	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	10	1	19320695	968	27.23	0.86	12	0.31	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
86	20231017	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	85	2	1.73	283058100	57062	31.50	4915	5040	4915	6380	3445	4915	4960.55	3.61	0	30955	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	10	1	19320695	966	27.17	0.86	12	0.30	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
87	20231017	110234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	65	2	1.32	266334860	53713	29.65	4915	5040	4915	6380	3445	4915	4958.49	3.61	0	32114	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	962	27.07	0.85	12	0.28	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
88	20231017	100233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	65	2	1.32	251585880	50751	28.02	4915	5040	4915	6380	3445	4915	4957.27	3.61	0	32396	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	962	27.07	0.85	12	0.26	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
89	20231017	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	75	2	1.53	171036380	34645	19.13	4915	4990	4915	6380	3445	4915	4936.84	3.61	0	28720	5145	5030	4965	4850	4785	4997	4817	97	1465	500	3440	5	1	19320695	964	27.12	0.86	12	0.18	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.83	N	011320	500	96 억		697488	N	N	0	N	00	N
90	20231016	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	-225	5	-4.38	889343320	179839	123.78	5080	5080	4900	6680	3600	5140	4944.65	3.86	0	-43542	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	950	26.71	0.84	12	0.93	184.00	5828.00	7180	20230307	-31.55	4445	20230103	10.57	7180	-31.55	20230307	4445	10.57	20230103	7180	-31.55	20230307	4445	10.57	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
91	20231016	150235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	-235	5	-4.57	828288935	167401	115.22	5080	5080	4900	6680	3600	5140	4947.33	3.86	0	-44121	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	948	26.66	0.84	12	0.87	184.00	5828.00	7180	20230307	-31.69	4445	20230103	10.35	7180	-31.69	20230307	4445	10.35	20230103	7180	-31.69	20230307	4445	10.35	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
92	20231016	140235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-230	5	-4.47	776207045	156792	107.92	5080	5080	4900	6680	3600	5140	4949.92	3.86	0	-43317	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	949	26.68	0.84	12	0.81	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
93	20231016	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	-220	5	-4.28	688684015	138986	95.66	5080	5080	4900	6680	3600	5140	4954.36	3.86	0	-39988	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	951	26.74	0.84	12	0.72	184.00	5828.00	7180	20230307	-31.48	4445	20230103	10.69	7180	-31.48	20230307	4445	10.69	20230103	7180	-31.48	20230307	4445	10.69	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
94	20231016	120236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	-220	5	-4.28	637851850	128656	88.55	5080	5080	4900	6680	3600	5140	4957.07	3.86	0	-35771	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	951	26.74	0.84	12	0.67	184.00	5828.00	7180	20230307	-31.48	4445	20230103	10.69	7180	-31.48	20230307	4445	10.69	20230103	7180	-31.48	20230307	4445	10.69	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
95	20231016	110234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4965	-175	5	-3.40	474597935	95557	65.77	5080	5080	4900	6680	3600	5140	4965.70	3.86	0	-21536	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	959	26.98	0.85	12	0.49	184.00	5828.00	7180	20230307	-30.85	4445	20230103	11.70	7180	-30.85	20230307	4445	11.70	20230103	7180	-30.85	20230307	4445	11.70	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
96	20231016	100232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-145	5	-2.82	353862100	71223	49.02	5080	5080	4900	6680	3600	5140	4967.10	3.86	0	-5412	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	965	27.15	0.86	12	0.37	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
97	20231016	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-195	5	-3.79	93536530	18745	12.90	5080	5080	4920	6680	3600	5140	4985.65	3.86	0	-2768	5373	5256	5163	5046	4953	5210	5000	97	1540	500	3590	5	1	19320695	955	26.88	0.85	12	0.10	184.00	5828.00	7180	20230307	-31.13	4445	20230103	11.25	7180	-31.13	20230307	4445	11.25	20230103	7180	-31.13	20230307	4445	11.25	20230103	4.88	N	011320	500	96 억		746723	N	N	0	N	00	N
98	20231012	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	180	2	3.54	1014546060	195436	12.77	5100	5300	5010	6600	3560	5080	5191.26	3.68	0	45251	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	1016	28.59	0.90	12	1.01	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
99	20231012	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	170	2	3.35	915382020	176582	11.54	5100	5300	5010	6600	3560	5080	5184.19	3.68	0	41497	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	1014	28.53	0.90	12	0.91	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
100	20231012	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	150	2	2.95	591101240	115012	7.51	5100	5240	5010	6600	3560	5080	5139.74	3.68	0	25535	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	1010	28.42	0.90	12	0.60	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
101	20231012	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	100	2	1.97	427842610	83661	5.47	5100	5190	5010	6600	3560	5080	5114.21	3.68	0	16528	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	1001	28.15	0.89	12	0.43	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
102	20231012	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	80	2	1.57	391165380	76577	5.00	5100	5190	5010	6600	3560	5080	5108.32	3.68	0	16237	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	997	28.04	0.89	12	0.40	184.00	5828.00	7180	20230307	-28.13	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7180	-28.13	20230307	4445	16.09	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
103	20231012	110237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	70	2	1.38	321627390	63106	4.12	5100	5160	5010	6600	3560	5080	5096.76	3.68	0	10270	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	995	27.99	0.88	12	0.33	184.00	5828.00	7180	20230307	-28.27	4445	20230103	15.86	7180	-28.27	20230307	4445	15.86	20230103	7180	-28.27	20230307	4445	15.86	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
104	20231012	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	30	2	0.59	252283220	49604	3.24	5100	5130	5010	6600	3560	5080	5086.01	3.68	0	9912	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	987	27.77	0.88	12	0.26	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
105	20231012	090238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	30	2	0.59	74157420	14583	0.95	5100	5110	5070	6600	3560	5080	5085.38	3.68	0	-1441	5753	5416	5183	4846	4613	5585	5015	97	1520	500	3550	10	1	19320695	987	27.77	0.88	12	0.08	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.90	N	011320	500	96 억		710591	N	N	0	N	00	N
106	20231011	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	240	2	4.96	8126741245	1519544	2691.65	4950	5520	4950	6290	3390	4840	5348.23	3.45	0	43411	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	981	27.61	0.87	12	7.86	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
107	20231011	150235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	290	2	5.99	7866008225	1468411	2601.08	4950	5520	4950	6290	3390	4840	5356.82	3.45	0	40619	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	991	27.88	0.88	12	7.60	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
108	20231011	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	290	2	5.99	7663097125	1428727	2530.78	4950	5520	4950	6290	3390	4840	5363.58	3.45	0	36522	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	991	27.88	0.88	12	7.39	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
109	20231011	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	410	2	8.47	7024848745	1304831	2311.32	4950	5520	4950	6290	3390	4840	5383.72	3.45	0	44975	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	1014	28.53	0.90	12	6.75	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
110	20231011	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	460	2	9.50	6857750775	1273143	2255.19	4950	5520	4950	6290	3390	4840	5386.47	3.45	0	47305	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	1024	28.80	0.91	12	6.59	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
111	20231011	110235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	470	2	9.71	6734340315	1249842	2213.91	4950	5520	4950	6290	3390	4840	5388.15	3.45	0	48509	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	1026	28.86	0.91	12	6.47	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
112	20231011	100235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	430	2	8.88	6171116665	1143303	2025.19	4950	5520	4950	6290	3390	4840	5397.62	3.45	0	53988	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	1018	28.64	0.90	12	5.92	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7180	-26.60	20230307	4445	18.56	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
113	20231011	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	570	2	11.78	773937245	147498	261.27	4950	5430	4950	6290	3390	4840	5247.10	3.45	0	19093	4983	4911	4843	4771	4703	4947	4807	97	1450	500	3380	10	1	19320695	1045	29.40	0.93	12	0.76	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.90	N	011320	500	96 억		667333	N	N	0	N	00	N
114	20231010	160233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	-70	5	-1.43	269111320	55567	130.96	4830	4915	4775	6380	3440	4910	4843.01	3.46	0	-176	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	935	26.30	0.83	12	0.29	184.00	5828.00	7180	20230307	-32.59	4445	20230103	8.89	7180	-32.59	20230307	4445	8.89	20230103	7180	-32.59	20230307	4445	8.89	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
115	20231010	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	-70	5	-1.43	259173930	53506	126.10	4830	4915	4775	6380	3440	4910	4843.83	3.46	0	-299	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	935	26.30	0.83	12	0.28	184.00	5828.00	7180	20230307	-32.59	4445	20230103	8.89	7180	-32.59	20230307	4445	8.89	20230103	7180	-32.59	20230307	4445	8.89	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
116	20231010	140233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-100	5	-2.04	215323085	44377	104.58	4830	4915	4805	6380	3440	4910	4852.13	3.46	0	1949	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	929	26.14	0.83	12	0.23	184.00	5828.00	7180	20230307	-33.01	4445	20230103	8.21	7180	-33.01	20230307	4445	8.21	20230103	7180	-33.01	20230307	4445	8.21	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
117	20231010	130232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	-75	5	-1.53	159772075	32856	77.43	4830	4915	4825	6380	3440	4910	4862.80	3.46	0	6513	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	934	26.28	0.83	12	0.17	184.00	5828.00	7180	20230307	-32.66	4445	20230103	8.77	7180	-32.66	20230307	4445	8.77	20230103	7180	-32.66	20230307	4445	8.77	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
118	20231010	120232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4870	-40	5	-0.81	113344805	23288	54.88	4830	4915	4825	6380	3440	4910	4867.09	3.46	0	10693	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	941	26.47	0.84	12	0.12	184.00	5828.00	7180	20230307	-32.17	4445	20230103	9.56	7180	-32.17	20230307	4445	9.56	20230103	7180	-32.17	20230307	4445	9.56	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
119	20231010	110228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4890	-20	5	-0.41	88762280	18252	43.01	4830	4915	4825	6380	3440	4910	4863.15	3.46	0	9095	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	945	26.58	0.84	12	0.09	184.00	5828.00	7180	20230307	-31.89	4445	20230103	10.01	7180	-31.89	20230307	4445	10.01	20230103	7180	-31.89	20230307	4445	10.01	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
120	20231010	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	-15	5	-0.31	54519220	11258	26.53	4830	4910	4825	6380	3440	4910	4842.71	3.46	0	5334	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	946	26.60	0.84	12	0.06	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
121	20231010	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	0	3	0.00	5653115	1170	2.76	4830	4910	4830	6380	3440	4910	4831.72	3.46	0	15	5096	5002	4826	4732	4556	5050	4780	97	1470	500	3430	5	1	19320695	949	26.68	0.84	12	0.01	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	4.95	N	011320	500	96 억		667540	N	N	0	N	00	N
122	20231006	160232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	95	2	1.97	203444065	42142	70.06	4715	4920	4650	6250	3375	4815	4826.81	3.41	0	9515	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	949	26.68	0.84	12	0.22	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
123	20231006	150229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4870	55	2	1.14	187581615	38905	64.67	4715	4920	4650	6250	3375	4815	4821.53	3.41	0	9207	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	941	26.47	0.84	12	0.20	184.00	5828.00	7180	20230307	-32.17	4445	20230103	9.56	7180	-32.17	20230307	4445	9.56	20230103	7180	-32.17	20230307	4445	9.56	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
124	20231006	140229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	90	2	1.87	161573715	33582	55.83	4715	4920	4650	6250	3375	4815	4811.32	3.41	0	10099	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	948	26.66	0.84	12	0.17	184.00	5828.00	7180	20230307	-31.69	4445	20230103	10.35	7180	-31.69	20230307	4445	10.35	20230103	7180	-31.69	20230307	4445	10.35	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
125	20231006	130228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4890	75	2	1.56	142104545	29604	49.21	4715	4920	4650	6250	3375	4815	4800.18	3.41	0	9794	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	945	26.58	0.84	12	0.15	184.00	5828.00	7180	20230307	-31.89	4445	20230103	10.01	7180	-31.89	20230307	4445	10.01	20230103	7180	-31.89	20230307	4445	10.01	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
126	20231006	120228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4875	60	2	1.25	124743555	26048	43.30	4715	4920	4650	6250	3375	4815	4788.99	3.41	0	7854	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	942	26.49	0.84	12	0.13	184.00	5828.00	7180	20230307	-32.10	4445	20230103	9.67	7180	-32.10	20230307	4445	9.67	20230103	7180	-32.10	20230307	4445	9.67	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
127	20231006	110226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4885	70	2	1.45	122241210	25534	42.45	4715	4920	4650	6250	3375	4815	4787.39	3.41	0	8107	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	944	26.55	0.84	12	0.13	184.00	5828.00	7180	20230307	-31.96	4445	20230103	9.90	7180	-31.96	20230307	4445	9.90	20230103	7180	-31.96	20230307	4445	9.90	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
128	20231006	100228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	80	2	1.66	104908115	21975	36.53	4715	4920	4650	6250	3375	4815	4773.98	3.41	0	7534	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	946	26.60	0.84	12	0.11	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N
129	20231006	090224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4765	-50	5	-1.04	55137725	11701	19.45	4715	4770	4650	6250	3375	4815	4712.22	3.41	0	389	4981	4897	4856	4772	4731	4877	4752	97	1435	500	3370	5	1	19320695	921	25.90	0.82	12	0.06	184.00	5828.00	7180	20230307	-33.64	4445	20230103	7.20	7180	-33.64	20230307	4445	7.20	20230103	7180	-33.64	20230307	4445	7.20	20230103	5.01	N	011320	500	96 억		657909	N	N	0	N	00	N