KissMeData/024830/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	160350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6110	-160	5	-2.55	23572970	3821	183.09	6270	6270	6110	8150	4390	6270	6169.35	2.26	0	-1066	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	510	3.13	0.21	12	0.05	1949.00	29140.00	15600	20221220	-60.83	6110	20231031	0.00	10950	-44.20	20230119	6110	0.00	20231031	15600	-60.83	20221220	6110	0.00	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
3	20231031	150355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6130	-140	5	-2.23	16122120	2603	124.72	6270	6270	6110	8150	4390	6270	6193.67	2.26	0	-1064	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	512	3.15	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.71	6110	20231031	0.33	10950	-44.02	20230119	6110	0.33	20231031	15600	-60.71	20221220	6110	0.33	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
4	20231031	140358	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6140	-130	5	-2.07	13499800	2175	104.22	6270	6270	6110	8150	4390	6270	6206.80	2.26	0	-981	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	513	3.15	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.64	6110	20231031	0.49	10950	-43.93	20230119	6110	0.49	20231031	15600	-60.64	20221220	6110	0.49	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
5	20231031	130355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6250	-20	5	-0.32	11008050	1769	84.76	6270	6270	6110	8150	4390	6270	6222.75	2.26	0	-947	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	522	3.21	0.21	12	0.02	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
6	20231031	120350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6270	0	3	0.00	9311970	1498	71.78	6270	6270	6110	8150	4390	6270	6216.27	2.26	0	-708	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	524	3.22	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.81	6110	20231031	2.62	10950	-42.74	20230119	6110	2.62	20231031	15600	-59.81	20221220	6110	2.62	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
7	20231031	110402	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6210	-60	5	-0.96	7922510	1275	61.09	6270	6270	6110	8150	4390	6270	6213.73	2.26	0	-599	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.19	6110	20231031	1.64	10950	-43.29	20230119	6110	1.64	20231031	15600	-60.19	20221220	6110	1.64	20231031	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
8	20231031	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-100	5	-1.59	3794370	608	29.13	6270	6270	6170	8150	4390	6270	6240.74	2.26	0	-235	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	515	3.17	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.45	6150	20231030	0.33	10950	-43.65	20230119	6150	0.33	20231030	15600	-60.45	20221220	6150	0.33	20231030	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
9	20231031	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	0	3	0.00	1611340	257	12.31	6270	6270	6260	8150	4390	6270	6269.81	2.26	0	1	6403	6336	6243	6176	6083	6370	6210	42	1880	500	3880	10	1	8350000	524	3.22	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.81	6150	20231030	1.95	10950	-42.74	20230119	6150	1.95	20231030	15600	-59.81	20221220	6150	1.95	20231030	0.10	N	024830	500	41 억		188810	N	N	0	N	00	N
10	20231030	160351	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6270	90	2	1.46	12249960	1973	64.84	6180	6310	6150	8030	4330	6180	6208.80	2.27	0	-373	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	524	3.22	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.81	6150	20231030	1.95	10950	-42.74	20230119	6150	1.95	20231030	15600	-59.81	20221220	6150	1.95	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
11	20231030	150343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	20	2	0.32	11296570	1821	59.84	6180	6310	6150	8030	4330	6180	6203.50	2.27	0	-340	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.26	6150	20231030	0.81	10950	-43.38	20230119	6150	0.81	20231030	15600	-60.26	20221220	6150	0.81	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
12	20231030	140344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6310	130	2	2.10	8726040	1407	46.24	6180	6310	6150	8030	4330	6180	6201.88	2.27	0	-273	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	527	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.55	6150	20231030	2.60	10950	-42.37	20230119	6150	2.60	20231030	15600	-59.55	20221220	6150	2.60	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
13	20231030	130344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	20	2	0.32	6681710	1081	35.52	6180	6260	6150	8030	4330	6180	6181.05	2.27	0	-240	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.26	6150	20231030	0.81	10950	-43.38	20230119	6150	0.81	20231030	15600	-60.26	20221220	6150	0.81	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
14	20231030	120340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	20	2	0.32	4792420	775	25.47	6180	6260	6150	8030	4330	6180	6183.77	2.27	0	-247	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.26	6150	20231030	0.81	10950	-43.38	20230119	6150	0.81	20231030	15600	-60.26	20221220	6150	0.81	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
15	20231030	110340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6190	10	2	0.16	4618770	747	24.55	6180	6260	6150	8030	4330	6180	6183.09	2.27	0	-227	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	517	3.18	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.32	6150	20231030	0.65	10950	-43.47	20230119	6150	0.65	20231030	15600	-60.32	20221220	6150	0.65	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
16	20231030	100342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	20	2	0.32	3441250	557	18.30	6180	6200	6150	8030	4330	6180	6178.19	2.27	0	-117	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.26	6150	20231030	0.81	10950	-43.38	20230119	6150	0.81	20231030	15600	-60.26	20221220	6150	0.81	20231030	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
17	20231030	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	0	3	0.00	2045580	331	10.88	6180	6180	6180	8030	4330	6180	6180.00	2.27	0	-21	6506	6342	6256	6092	6006	6300	6050	42	1850	500	3830	10	1	8350000	516	3.17	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.38	6170	20231027	0.16	10950	-43.56	20230119	6170	0.16	20231027	15600	-60.38	20221220	6170	0.16	20231027	0.10	N	024830	500	41 억		189301	N	N	0	N	00	N
18	20231027	160323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6180	-20	5	-0.32	18809110	3030	199.87	6200	6420	6170	8060	4340	6200	6207.63	2.27	0	-414	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	516	3.17	0.21	12	0.04	1949.00	29140.00	15600	20221220	-60.38	6170	20231027	0.16	10950	-43.56	20230119	6170	0.16	20231027	15600	-60.38	20221220	6170	0.16	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
19	20231027	150340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	20	2	0.32	16057840	2585	170.51	6200	6420	6170	8060	4340	6200	6211.93	2.27	0	2	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	519	3.19	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.13	6170	20231027	0.81	10950	-43.20	20230119	6170	0.81	20231027	15600	-60.13	20221220	6170	0.81	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
20	20231027	140340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6210	10	2	0.16	14908630	2400	158.31	6200	6420	6170	8060	4340	6200	6211.93	2.27	0	36	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	519	3.19	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.19	6170	20231027	0.65	10950	-43.29	20230119	6170	0.65	20231027	15600	-60.19	20221220	6170	0.65	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
21	20231027	130337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	20	2	0.32	14405620	2319	152.97	6200	6420	6170	8060	4340	6200	6212.00	2.27	0	117	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	519	3.19	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.13	6170	20231027	0.81	10950	-43.20	20230119	6170	0.81	20231027	15600	-60.13	20221220	6170	0.81	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
22	20231027	120341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6230	30	2	0.48	10738160	1729	114.05	6200	6420	6170	8060	4340	6200	6210.62	2.27	0	239	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	520	3.20	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.06	6170	20231027	0.97	10950	-43.11	20230119	6170	0.97	20231027	15600	-60.06	20221220	6170	0.97	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
23	20231027	110344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	20	2	0.32	9968140	1606	105.94	6200	6260	6170	8060	4340	6200	6206.81	2.27	0	296	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.13	6170	20231027	0.81	10950	-43.20	20230119	6170	0.81	20231027	15600	-60.13	20221220	6170	0.81	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
24	20231027	100341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	20	2	0.32	8697370	1402	92.48	6200	6230	6170	8060	4340	6200	6203.54	2.27	0	307	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.13	6170	20231027	0.81	10950	-43.20	20230119	6170	0.81	20231027	15600	-60.13	20221220	6170	0.81	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
25	20231027	090338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6170	-30	5	-0.48	2634460	425	28.03	6200	6200	6170	8060	4340	6200	6198.73	2.27	0	314	6306	6252	6226	6172	6146	6240	6160	42	1860	500	3840	10	1	8350000	515	3.17	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.45	6170	20231027	0.00	10950	-43.65	20230119	6170	0.00	20231027	15600	-60.45	20221220	6170	0.00	20231027	0.10	N	024830	500	41 억		189715	N	N	0	N	00	N
26	20231026	160335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	9131880	1468	51.53	6280	6280	6200	8170	4410	6290	6220.80	2.28	0	-573	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	518	3.18	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.26	6200	20231026	0.00	10950	-43.38	20230119	6200	0.00	20231026	15600	-60.26	20221220	6200	0.00	20231026	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
27	20231026	150336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6230	-60	5	-0.95	6548590	1052	36.93	6280	6280	6210	8170	4410	6290	6224.90	2.28	0	-416	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	520	3.20	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.06	6210	20231026	0.32	10950	-43.11	20230119	6210	0.32	20231026	15600	-60.06	20221220	6210	0.32	20231026	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
28	20231026	140337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6250	-40	5	-0.64	6124730	984	34.54	6280	6280	6210	8170	4410	6290	6224.32	2.28	0	-348	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	522	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.94	6210	20231026	0.64	10950	-42.92	20230119	6210	0.64	20231026	15600	-59.94	20221220	6210	0.64	20231026	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
29	20231026	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-60	5	-0.95	3378110	542	19.02	6280	6280	6220	8170	4410	6290	6232.68	2.28	0	-258	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	520	3.20	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.06	6210	20231024	0.32	10950	-43.11	20230119	6210	0.32	20231024	15600	-60.06	20221220	6210	0.32	20231024	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
30	20231026	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	2393530	384	13.48	6280	6280	6220	8170	4410	6290	6233.15	2.28	0	-145	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	523	3.21	0.21	12	0.00	1949.00	29140.00	15600	20221220	-59.87	6210	20231024	0.81	10950	-42.83	20230119	6210	0.81	20231024	15600	-59.87	20221220	6210	0.81	20231024	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
31	20231026	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-50	5	-0.79	2337290	375	13.16	6280	6280	6220	8170	4410	6290	6232.77	2.28	0	-140	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	521	3.20	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.00	6210	20231024	0.48	10950	-43.01	20230119	6210	0.48	20231024	15600	-60.00	20221220	6210	0.48	20231024	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
32	20231026	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-60	5	-0.95	655870	105	3.69	6280	6280	6230	8170	4410	6290	6246.38	2.28	0	-75	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	520	3.20	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.06	6210	20231024	0.32	10950	-43.11	20230119	6210	0.32	20231024	15600	-60.06	20221220	6210	0.32	20231024	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
33	20231026	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-30	5	-0.48	213480	34	1.19	6280	6280	6260	8170	4410	6290	6278.82	2.28	0	-6	6410	6350	6310	6250	6210	6330	6230	42	1880	500	3890	10	1	8350000	523	3.21	0.21	12	0.00	1949.00	29140.00	15600	20221220	-59.87	6210	20231024	0.81	10950	-42.83	20230119	6210	0.81	20231024	15600	-59.87	20221220	6210	0.81	20231024	0.11	N	024830	500	41 억		190288	N	N	0	N	00	N
34	20231025	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	17959200	2849	119.96	6320	6370	6270	8170	4410	6290	6303.69	2.29	0	-955	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.68	6210	20231024	1.29	10950	-42.56	20230119	6210	1.29	20231024	15600	-59.68	20221220	6210	1.29	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
35	20231025	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-10	5	-0.16	15165870	2405	101.26	6320	6370	6270	8170	4410	6290	6305.98	2.29	0	-798	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	524	3.22	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.74	6210	20231024	1.13	10950	-42.65	20230119	6210	1.13	20231024	15600	-59.74	20221220	6210	1.13	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
36	20231025	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	12250340	1941	81.73	6320	6370	6270	8170	4410	6290	6311.35	2.29	0	-429	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6210	20231024	1.29	10950	-42.56	20230119	6210	1.29	20231024	15600	-59.68	20221220	6210	1.29	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
37	20231025	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	11967140	1896	79.83	6320	6370	6270	8170	4410	6290	6311.78	2.29	0	-399	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6210	20231024	1.29	10950	-42.56	20230119	6210	1.29	20231024	15600	-59.68	20221220	6210	1.29	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
38	20231025	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-10	5	-0.16	9743850	1542	64.93	6320	6370	6280	8170	4410	6290	6318.97	2.29	0	-285	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	524	3.22	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.74	6210	20231024	1.13	10950	-42.65	20230119	6210	1.13	20231024	15600	-59.74	20221220	6210	1.13	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
39	20231025	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	10	2	0.16	8399110	1328	55.92	6320	6370	6290	8170	4410	6290	6324.63	2.29	0	-225	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	526	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.62	6210	20231024	1.45	10950	-42.47	20230119	6210	1.45	20231024	15600	-59.62	20221220	6210	1.45	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
40	20231025	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	80	2	1.27	3647030	575	24.21	6320	6370	6320	8170	4410	6290	6342.66	2.29	0	-74	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	532	3.27	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.17	6210	20231024	2.58	10950	-41.83	20230119	6210	2.58	20231024	15600	-59.17	20221220	6210	2.58	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
41	20231025	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	60	2	0.95	2254820	355	14.95	6320	6360	6320	8170	4410	6290	6351.61	2.29	0	-63	6396	6342	6276	6222	6156	6310	6190	42	1880	500	3890	10	1	8350000	530	3.26	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.29	6210	20231024	2.25	10950	-42.01	20230119	6210	2.25	20231024	15600	-59.29	20221220	6210	2.25	20231024	0.11	N	024830	500	41 억		190891	N	N	0	N	00	N
42	20231024	160329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6290	-20	5	-0.32	14718090	2344	124.15	6310	6330	6210	8200	4420	6310	6278.68	2.29	0	-422	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	525	3.23	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.68	6210	20231024	1.29	10950	-42.56	20230119	6210	1.29	20231024	15600	-59.68	20221220	6210	1.29	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
43	20231024	150334	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6310	0	3	0.00	12125190	1933	102.38	6310	6330	6210	8200	4420	6310	6272.73	2.29	0	-675	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	527	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.55	6210	20231024	1.61	10950	-42.37	20230119	6210	1.61	20231024	15600	-59.55	20221220	6210	1.61	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
44	20231024	140328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6300	-10	5	-0.16	7079270	1130	59.85	6310	6330	6210	8200	4420	6310	6264.84	2.29	0	-653	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	526	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.62	6210	20231024	1.45	10950	-42.47	20230119	6210	1.45	20231024	15600	-59.62	20221220	6210	1.45	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
45	20231024	130333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6260	-50	5	-0.79	4916080	785	41.58	6310	6330	6210	8200	4420	6310	6262.52	2.29	0	-517	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	523	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.87	6210	20231024	0.81	10950	-42.83	20230119	6210	0.81	20231024	15600	-59.87	20221220	6210	0.81	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
46	20231024	120336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6310	0	3	0.00	4412820	705	37.34	6310	6320	6210	8200	4420	6310	6259.32	2.29	0	-465	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	527	3.24	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.55	6210	20231024	1.61	10950	-42.37	20230119	6210	1.61	20231024	15600	-59.55	20221220	6210	1.61	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
47	20231024	110332	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6240	-70	5	-1.11	3986860	637	33.74	6310	6320	6210	8200	4420	6310	6258.81	2.29	0	-422	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	521	3.20	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.00	6210	20231024	0.48	10950	-43.01	20230119	6210	0.48	20231024	15600	-60.00	20221220	6210	0.48	20231024	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
48	20231024	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-50	5	-0.79	1414510	225	11.92	6310	6310	6260	8200	4420	6310	6286.71	2.29	0	-183	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	523	3.21	0.21	12	0.00	1949.00	29140.00	15600	20221220	-59.87	6250	20231020	0.16	10950	-42.83	20230119	6250	0.16	20231020	15600	-59.87	20221220	6250	0.16	20231020	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
49	20231024	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	0	3	0.00	296570	47	2.49	6310	6310	6310	8200	4420	6310	6310.00	2.29	0	-7	6470	6390	6320	6240	6170	6355	6205	42	1890	500	3910	10	1	8350000	527	3.24	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.55	6250	20231020	0.96	10950	-42.37	20230119	6250	0.96	20231020	15600	-59.55	20221220	6250	0.96	20231020	0.12	N	024830	500	41 억		191566	N	N	0	N	00	N
50	20231023	160327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6310	-100	5	-1.56	11949340	1888	30.45	6360	6400	6250	8330	4490	6410	6329.10	2.30	0	-627	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	527	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.55	6250	20231023	0.96	10950	-42.37	20230119	6250	0.96	20231023	15600	-59.55	20221220	6250	0.96	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
51	20231023	150326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6290	-120	5	-1.87	10629400	1679	27.08	6360	6400	6250	8330	4490	6410	6330.79	2.30	0	-539	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6250	20231023	0.64	10950	-42.56	20230119	6250	0.64	20231023	15600	-59.68	20221220	6250	0.64	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
52	20231023	140329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6290	-120	5	-1.87	10132440	1600	25.81	6360	6400	6250	8330	4490	6410	6332.77	2.30	0	-461	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6250	20231023	0.64	10950	-42.56	20230119	6250	0.64	20231023	15600	-59.68	20221220	6250	0.64	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
53	20231023	130328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6290	-120	5	-1.87	8646040	1364	22.00	6360	6400	6250	8330	4490	6410	6338.74	2.30	0	-374	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6250	20231023	0.64	10950	-42.56	20230119	6250	0.64	20231023	15600	-59.68	20221220	6250	0.64	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
54	20231023	120326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6400	-10	5	-0.16	7547180	1190	19.19	6360	6400	6250	8330	4490	6410	6342.17	2.30	0	-318	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.97	6250	20231023	2.40	10950	-41.55	20230119	6250	2.40	20231023	15600	-58.97	20221220	6250	2.40	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
55	20231023	110327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6400	-10	5	-0.16	5676800	894	14.42	6360	6400	6250	8330	4490	6410	6349.89	2.30	0	-309	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.97	6250	20231023	2.40	10950	-41.55	20230119	6250	2.40	20231023	15600	-58.97	20221220	6250	2.40	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
56	20231023	100325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6360	-50	5	-0.78	2737060	432	6.97	6360	6360	6250	8330	4490	6410	6335.79	2.30	0	-150	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	531	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.23	6250	20231023	1.76	10950	-41.92	20230119	6250	1.76	20231023	15600	-59.23	20221220	6250	1.76	20231023	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
57	20231023	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-100	5	-1.56	393390	62	1.00	6360	6360	6260	8330	4490	6410	6345.00	2.30	0	-60	6516	6462	6356	6302	6196	6490	6330	42	1920	500	3970	10	1	8350000	527	3.24	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.55	6250	20231020	0.96	10950	-42.37	20230119	6250	0.96	20231020	15600	-59.55	20221220	6250	0.96	20231020	0.13	N	024830	500	41 억		192193	N	N	0	N	00	N
58	20231020	160327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6410	-10	5	-0.16	38978680	6200	205.64	6360	6410	6250	8340	4500	6420	6286.06	2.31	0	-628	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	535	3.29	0.22	12	0.07	1949.00	29140.00	15600	20221220	-58.91	6250	20231020	2.56	10950	-41.46	20230119	6250	2.56	20231020	15600	-58.91	20221220	6250	2.56	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
59	20231020	150326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6300	-120	5	-1.87	36515030	5815	192.87	6360	6390	6250	8340	4500	6420	6279.45	2.31	0	-594	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	526	3.23	0.22	12	0.07	1949.00	29140.00	15600	20221220	-59.62	6250	20231020	0.80	10950	-42.47	20230119	6250	0.80	20231020	15600	-59.62	20221220	6250	0.80	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
60	20231020	140328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6320	-100	5	-1.56	34968990	5569	184.71	6360	6390	6250	8340	4500	6420	6279.22	2.31	0	-473	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	528	3.24	0.22	12	0.07	1949.00	29140.00	15600	20221220	-59.49	6250	20231020	1.12	10950	-42.28	20230119	6250	1.12	20231020	15600	-59.49	20221220	6250	1.12	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
61	20231020	130320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6270	-150	5	-2.34	31843300	5070	168.16	6360	6390	6260	8340	4500	6420	6280.73	2.31	0	-307	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	524	3.22	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.81	6260	20231020	0.16	10950	-42.74	20230119	6260	0.16	20231020	15600	-59.81	20221220	6260	0.16	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
62	20231020	120324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6300	-120	5	-1.87	23547580	3748	124.31	6360	6390	6260	8340	4500	6420	6282.71	2.31	0	-461	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	526	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.62	6260	20231020	0.64	10950	-42.47	20230119	6260	0.64	20231020	15600	-59.62	20221220	6260	0.64	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
63	20231020	110327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6300	-120	5	-1.87	20248220	3224	106.93	6360	6390	6260	8340	4500	6420	6280.47	2.31	0	-401	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	526	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.62	6260	20231020	0.64	10950	-42.47	20230119	6260	0.64	20231020	15600	-59.62	20221220	6260	0.64	20231020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
64	20231020	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-120	5	-1.87	6216640	983	32.60	6360	6390	6300	8340	4500	6420	6324.15	2.31	0	-272	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	526	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.62	6300	20231020	0.00	10950	-42.47	20230119	6300	0.00	20231020	15600	-59.62	20221220	6280	0.32	20221020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
65	20231020	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-70	5	-1.09	1290450	203	6.73	6360	6360	6350	8340	4500	6420	6356.90	2.31	0	-63	6613	6516	6463	6366	6313	6490	6340	42	1920	500	3980	10	1	8350000	530	3.26	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.29	6350	20231020	0.00	10950	-42.01	20230119	6350	0.00	20231020	15600	-59.29	20221220	6280	1.11	20221020	0.13	N	024830	500	41 억		192821	N	N	0	N	00	N
66	20231019	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-140	5	-2.13	18049460	2798	160.53	6550	6560	6410	8520	4600	6560	6450.87	2.32	0	-799	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	536	3.29	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.85	6410	20231019	0.16	10950	-41.37	20230119	6410	0.16	20231019	15600	-58.85	20221220	6280	2.23	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
67	20231019	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-120	5	-1.83	16457270	2550	146.30	6550	6560	6410	8520	4600	6560	6453.83	2.32	0	-796	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	538	3.30	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.72	6410	20231019	0.47	10950	-41.19	20230119	6410	0.47	20231019	15600	-58.72	20221220	6280	2.55	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
68	20231019	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-110	5	-1.68	14096740	2183	125.24	6550	6560	6410	8520	4600	6560	6457.51	2.32	0	-744	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.65	6410	20231019	0.62	10950	-41.10	20230119	6410	0.62	20231019	15600	-58.65	20221220	6280	2.71	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
69	20231019	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-90	5	-1.37	10319590	1597	91.62	6550	6560	6410	8520	4600	6560	6461.86	2.32	0	-658	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	540	3.32	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.53	6410	20231019	0.94	10950	-40.91	20230119	6410	0.94	20231019	15600	-58.53	20221220	6280	3.03	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
70	20231019	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	-100	5	-1.52	9621060	1489	85.43	6550	6560	6410	8520	4600	6560	6461.42	2.32	0	-598	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	539	3.31	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.59	6410	20231019	0.78	10950	-41.00	20230119	6410	0.78	20231019	15600	-58.59	20221220	6280	2.87	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
71	20231019	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	-100	5	-1.52	7845810	1214	69.65	6550	6560	6410	8520	4600	6560	6462.78	2.32	0	-368	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	539	3.31	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.59	6410	20231019	0.78	10950	-41.00	20230119	6410	0.78	20231019	15600	-58.59	20221220	6280	2.87	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
72	20231019	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	-100	5	-1.52	6727360	1041	59.72	6550	6560	6410	8520	4600	6560	6462.40	2.32	0	-309	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	539	3.31	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.59	6410	20231019	0.78	10950	-41.00	20230119	6410	0.78	20231019	15600	-58.59	20221220	6280	2.87	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
73	20231019	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-150	5	-2.29	3518750	544	31.21	6550	6560	6410	8520	4600	6560	6468.29	2.32	0	-218	6713	6636	6583	6506	6453	6610	6480	42	1960	500	4060	10	1	8350000	535	3.29	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.91	6410	20231019	0.00	10950	-41.46	20230119	6410	0.00	20231019	15600	-58.91	20221220	6280	2.07	20221019	0.12	N	024830	500	41 억		193497	N	N	0	N	00	N
74	20231018	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-90	5	-1.35	11409480	1743	81.52	6660	6660	6530	8640	4660	6650	6545.85	2.32	0	-629	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	548	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.95	6450	20231016	1.71	10950	-40.09	20230119	6450	1.71	20231016	15600	-57.95	20221220	6280	4.46	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
75	20231018	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-110	5	-1.65	10819100	1653	77.32	6660	6660	6530	8640	4660	6650	6545.13	2.32	0	-629	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	546	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.08	6450	20231016	1.40	10950	-40.27	20230119	6450	1.40	20231016	15600	-58.08	20221220	6280	4.14	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
76	20231018	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-120	5	-1.80	9891280	1511	70.67	6660	6660	6530	8640	4660	6650	6546.18	2.32	0	-573	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	545	3.35	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.14	6450	20231016	1.24	10950	-40.37	20230119	6450	1.24	20231016	15600	-58.14	20221220	6280	3.98	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
77	20231018	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-90	5	-1.35	7102260	1084	50.70	6660	6660	6530	8640	4660	6650	6551.90	2.32	0	-540	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	548	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.95	6450	20231016	1.71	10950	-40.09	20230119	6450	1.71	20231016	15600	-57.95	20221220	6280	4.46	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
78	20231018	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-60	5	-0.90	5826130	889	41.58	6660	6660	6530	8640	4660	6650	6553.58	2.32	0	-408	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	550	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.76	6450	20231016	2.17	10950	-39.82	20230119	6450	2.17	20231016	15600	-57.76	20221220	6280	4.94	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
79	20231018	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-60	5	-0.90	4831600	737	34.47	6660	6660	6530	8640	4660	6650	6555.77	2.32	0	-355	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	550	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.76	6450	20231016	2.17	10950	-39.82	20230119	6450	2.17	20231016	15600	-57.76	20221220	6280	4.94	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
80	20231018	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-60	5	-0.90	3344260	510	23.85	6660	6660	6530	8640	4660	6650	6557.37	2.32	0	-313	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	550	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.76	6450	20231016	2.17	10950	-39.82	20230119	6450	2.17	20231016	15600	-57.76	20221220	6280	4.94	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
81	20231018	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-70	5	-1.05	369560	56	2.62	6660	6660	6580	8640	4660	6650	6599.29	2.32	0	-51	6723	6686	6613	6576	6503	6705	6595	42	1990	500	4120	10	1	8350000	549	3.38	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.82	6450	20231016	2.02	10950	-39.91	20230119	6450	2.02	20231016	15600	-57.82	20221220	6280	4.78	20221018	0.12	N	024830	500	41 억		194126	N	N	0	N	00	N
82	20231017	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-30	5	-0.45	14112070	2138	49.10	6640	6650	6540	8680	4680	6680	6600.59	2.33	0	-221	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	555	3.41	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.37	6450	20231016	3.10	10950	-39.27	20230119	6450	3.10	20231016	15600	-57.37	20221220	6280	5.89	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
83	20231017	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-110	5	-1.65	11646780	1765	40.54	6640	6640	6550	8680	4680	6680	6598.74	2.33	0	-211	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6450	20231016	1.86	10950	-40.00	20230119	6450	1.86	20231016	15600	-57.88	20221220	6280	4.62	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
84	20231017	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-130	5	-1.95	11134380	1687	38.75	6640	6640	6550	8680	4680	6680	6600.11	2.33	0	-135	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6450	20231016	1.55	10950	-40.18	20230119	6450	1.55	20231016	15600	-58.01	20221220	6280	4.30	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
85	20231017	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-120	5	-1.80	10204260	1545	35.48	6640	6640	6560	8680	4680	6680	6604.70	2.33	0	-74	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	548	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.95	6450	20231016	1.71	10950	-40.09	20230119	6450	1.71	20231016	15600	-57.95	20221220	6280	4.46	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
86	20231017	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-110	5	-1.65	9278440	1404	32.25	6640	6640	6560	8680	4680	6680	6608.58	2.33	0	-15	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6450	20231016	1.86	10950	-40.00	20230119	6450	1.86	20231016	15600	-57.88	20221220	6280	4.62	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
87	20231017	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-110	5	-1.65	8096410	1224	28.11	6640	6640	6560	8680	4680	6680	6614.71	2.33	0	39	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	549	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.88	6450	20231016	1.86	10950	-40.00	20230119	6450	1.86	20231016	15600	-57.88	20221220	6280	4.62	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
88	20231017	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-120	5	-1.80	7045030	1064	24.44	6640	6640	6560	8680	4680	6680	6621.27	2.33	0	90	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	548	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.95	6450	20231016	1.71	10950	-40.09	20230119	6450	1.71	20231016	15600	-57.95	20221220	6280	4.46	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
89	20231017	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	-40	5	-0.60	4990600	753	17.29	6640	6640	6560	8680	4680	6680	6627.62	2.33	0	173	6993	6836	6643	6486	6293	6915	6565	42	2000	500	4140	10	1	8350000	554	3.41	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.44	6450	20231016	2.95	10950	-39.36	20230119	6450	2.95	20231016	15600	-57.44	20221220	6280	5.73	20221017	0.12	N	024830	500	41 억		194687	N	N	0	N	00	N
90	20231016	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	110	2	1.67	28560180	4353	207.29	6570	6800	6450	8540	4600	6570	6561.03	2.34	0	-936	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	558	3.43	0.23	12	0.05	1949.00	29140.00	15600	20221220	-57.18	6450	20231016	3.57	10950	-39.00	20230119	6450	3.57	20231016	15600	-57.18	20221220	6280	6.37	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
91	20231016	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-120	5	-1.83	21703360	3318	158.00	6570	6800	6450	8540	4600	6570	6541.10	2.34	0	-940	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	539	3.31	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.65	6450	20231016	0.00	10950	-41.10	20230119	6450	0.00	20231016	15600	-58.65	20221220	6280	2.71	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
92	20231016	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-90	5	-1.37	15842320	2410	114.76	6570	6800	6470	8540	4600	6570	6573.58	2.34	0	-778	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	541	3.32	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.46	6470	20231016	0.15	10950	-40.82	20230119	6470	0.15	20231016	15600	-58.46	20221220	6280	3.18	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
93	20231016	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-50	5	-0.76	12249680	1857	88.43	6570	6800	6510	8540	4600	6570	6596.49	2.34	0	-477	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	544	3.35	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.21	6500	20231013	0.31	10950	-40.46	20230119	6500	0.31	20231013	15600	-58.21	20221220	6280	3.82	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
94	20231016	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-60	5	-0.91	10751970	1627	77.48	6570	6800	6510	8540	4600	6570	6608.46	2.34	0	-436	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	544	3.34	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.27	6500	20231013	0.15	10950	-40.55	20230119	6500	0.15	20231013	15600	-58.27	20221220	6280	3.66	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
95	20231016	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-10	5	-0.15	8766870	1324	63.05	6570	6800	6530	8540	4600	6570	6621.50	2.34	0	-328	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	548	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.95	6500	20231013	0.92	10950	-40.09	20230119	6500	0.92	20231013	15600	-57.95	20221220	6280	4.46	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
96	20231016	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-20	5	-0.30	8622300	1302	62.00	6570	6800	6530	8540	4600	6570	6622.35	2.34	0	-312	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6500	20231013	0.77	10950	-40.18	20230119	6500	0.77	20231013	15600	-58.01	20221220	6280	4.30	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
97	20231016	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-10	5	-0.15	3186350	485	23.10	6570	6570	6560	8540	4600	6570	6569.79	2.34	0	-218	7003	6786	6643	6426	6283	6750	6390	42	1970	500	4070	10	1	8350000	548	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.95	6500	20231013	0.92	10950	-40.09	20230119	6500	0.92	20231013	15600	-57.95	20221220	6280	4.46	20221017	0.12	N	024830	500	41 억		195623	N	N	0	N	00	N
98	20231012	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	0	3	0.00	24405710	3719	467.21	6570	6600	6530	8540	4600	6570	6562.44	2.35	0	-494	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.88	6510	20231004	0.92	10950	-40.00	20230119	6510	0.92	20231004	15600	-57.88	20221220	6280	4.62	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
99	20231012	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	20	2	0.30	22822320	3478	436.93	6570	6600	6530	8540	4600	6570	6561.91	2.35	0	-494	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	550	3.38	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.76	6510	20231004	1.23	10950	-39.82	20230119	6510	1.23	20231004	15600	-57.76	20221220	6280	4.94	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
100	20231012	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	0	3	0.00	16508410	2515	315.95	6570	6600	6530	8540	4600	6570	6563.98	2.35	0	-364	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.88	6510	20231004	0.92	10950	-40.00	20230119	6510	0.92	20231004	15600	-57.88	20221220	6280	4.62	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
101	20231012	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	0	3	0.00	10195240	1554	195.23	6570	6580	6530	8540	4600	6570	6560.64	2.35	0	-363	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6510	20231004	0.92	10950	-40.00	20230119	6510	0.92	20231004	15600	-57.88	20221220	6280	4.62	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
102	20231012	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	0	3	0.00	8356580	1274	160.05	6570	6580	6530	8540	4600	6570	6559.32	2.35	0	-266	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6510	20231004	0.92	10950	-40.00	20230119	6510	0.92	20231004	15600	-57.88	20221220	6280	4.62	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
103	20231012	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-10	5	-0.15	2414410	369	46.36	6570	6580	6530	8540	4600	6570	6543.12	2.35	0	-148	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6510	20231004	0.77	10950	-40.09	20230119	6510	0.77	20231004	15600	-57.95	20221220	6280	4.46	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
104	20231012	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-10	5	-0.15	1844770	282	35.43	6570	6580	6530	8540	4600	6570	6541.74	2.35	0	-97	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6510	20231004	0.77	10950	-40.09	20230119	6510	0.77	20231004	15600	-57.95	20221220	6280	4.46	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
105	20231012	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	0	3	0.00	26280	4	0.50	6570	6570	6570	8540	4600	6570	6570.00	2.35	0	0	6650	6610	6560	6520	6470	6630	6540	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.88	6510	20231004	0.92	10950	-40.00	20230119	6510	0.92	20231004	15600	-57.88	20221220	6280	4.62	20221012	0.12	N	024830	500	41 억		196570	N	N	0	N	00	N
106	20231011	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-10	5	-0.15	5222560	795	30.65	6510	6600	6510	8550	4610	6580	6569.26	2.36	0	-387	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.88	6510	20231011	0.92	10950	-40.00	20230119	6510	0.92	20231011	15600	-57.88	20221220	6280	4.62	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
107	20231011	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	0	3	0.00	5117550	779	30.03	6510	6600	6510	8550	4610	6580	6569.38	2.36	0	-387	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	549	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.82	6510	20231011	1.08	10950	-39.91	20230119	6510	1.08	20231011	15600	-57.82	20221220	6280	4.78	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
108	20231011	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-10	5	-0.15	4342900	661	25.48	6510	6600	6510	8550	4610	6580	6570.20	2.36	0	-309	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.88	6510	20231011	0.92	10950	-40.00	20230119	6510	0.92	20231011	15600	-57.88	20221220	6280	4.62	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
109	20231011	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	20	2	0.30	2264230	345	13.30	6510	6600	6510	8550	4610	6580	6562.99	2.36	0	-236	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	551	3.39	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.69	6510	20231011	1.38	10950	-39.73	20230119	6510	1.38	20231011	15600	-57.69	20221220	6280	5.10	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
110	20231011	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-10	5	-0.15	1554570	237	9.14	6510	6600	6510	8550	4610	6580	6559.37	2.36	0	-144	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	549	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.88	6510	20231011	0.92	10950	-40.00	20230119	6510	0.92	20231011	15600	-57.88	20221220	6280	4.62	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
111	20231011	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-30	5	-0.46	1357550	207	7.98	6510	6600	6510	8550	4610	6580	6558.21	2.36	0	-117	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	547	3.36	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.01	6510	20231011	0.61	10950	-40.18	20230119	6510	0.61	20231011	15600	-58.01	20221220	6280	4.30	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
112	20231011	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	20	2	0.30	437330	67	2.58	6510	6600	6510	8550	4610	6580	6527.31	2.36	0	-6	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	551	3.39	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.69	6510	20231011	1.38	10950	-39.73	20230119	6510	1.38	20231011	15600	-57.69	20221220	6280	5.10	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
113	20231011	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-70	5	-1.06	234360	36	1.39	6510	6510	6510	8550	4610	6580	6510.00	2.36	0	-4	6753	6666	6593	6506	6433	6630	6470	42	1970	500	4070	10	1	8350000	544	3.34	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.27	6510	20231011	0.00	10950	-40.55	20230119	6510	0.00	20231011	15600	-58.27	20221220	6280	3.66	20221011	0.12	N	024830	500	41 억		196957	N	N	0	N	00	N
114	20231010	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-40	5	-0.60	17074650	2594	185.15	6680	6680	6520	8600	4640	6620	6582.36	2.37	0	-663	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	549	3.38	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.82	6510	20231004	1.08	10950	-39.91	20230119	6510	1.08	20231004	15600	-57.82	20221220	6280	4.78	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
115	20231010	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-90	5	-1.36	15982370	2428	173.30	6680	6680	6520	8600	4640	6620	6582.52	2.37	0	-522	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	545	3.35	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.14	6510	20231004	0.31	10950	-40.37	20230119	6510	0.31	20231004	15600	-58.14	20221220	6280	3.98	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
116	20231010	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-40	5	-0.60	11307680	1712	122.20	6680	6680	6530	8600	4640	6620	6604.95	2.37	0	-462	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	549	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.82	6510	20231004	1.08	10950	-39.91	20230119	6510	1.08	20231004	15600	-57.82	20221220	6280	4.78	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
117	20231010	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-70	5	-1.06	10620800	1607	114.70	6680	6680	6530	8600	4640	6620	6609.09	2.37	0	-392	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6510	20231004	0.61	10950	-40.18	20230119	6510	0.61	20231004	15600	-58.01	20221220	6280	4.30	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
118	20231010	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-40	5	-0.60	9407840	1422	101.50	6680	6680	6530	8600	4640	6620	6615.92	2.37	0	-310	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	549	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.82	6510	20231004	1.08	10950	-39.91	20230119	6510	1.08	20231004	15600	-57.82	20221220	6280	4.78	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
119	20231010	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-10	5	-0.15	6668250	1008	71.95	6680	6680	6530	8600	4640	6620	6615.33	2.37	0	-257	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	552	3.39	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.63	6510	20231004	1.54	10950	-39.63	20230119	6510	1.54	20231004	15600	-57.63	20221220	6280	5.25	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
120	20231010	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-10	5	-0.15	6186390	935	66.74	6680	6680	6530	8600	4640	6620	6616.46	2.37	0	-185	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	552	3.39	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.63	6510	20231004	1.54	10950	-39.63	20230119	6510	1.54	20231004	15600	-57.63	20221220	6280	5.25	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
121	20231010	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	30	2	0.45	1860870	279	19.91	6680	6680	6650	8600	4640	6620	6669.78	2.37	0	-23	6746	6682	6636	6572	6526	6715	6605	42	1980	500	4100	10	1	8350000	555	3.41	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.37	6510	20231004	2.15	10950	-39.27	20230119	6510	2.15	20231004	15600	-57.37	20221220	6280	5.89	20221011	0.12	N	024830	500	41 억		197620	N	N	0	N	00	N
122	20231006	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	30	2	0.46	9291320	1401	31.68	6590	6700	6590	8560	4620	6590	6631.92	2.37	0	-364	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	553	3.40	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.56	6510	20231004	1.69	10950	-39.54	20230119	6510	1.69	20231004	15600	-57.56	20221220	6280	5.41	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
123	20231006	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	30	2	0.46	9284700	1400	31.66	6590	6700	6590	8560	4620	6590	6631.93	2.37	0	-363	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	553	3.40	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.56	6510	20231004	1.69	10950	-39.54	20230119	6510	1.69	20231004	15600	-57.56	20221220	6280	5.41	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
124	20231006	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	8499080	1281	28.97	6590	6700	6590	8560	4620	6590	6634.72	2.37	0	-352	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.76	6510	20231004	1.23	10950	-39.82	20230119	6510	1.23	20231004	15600	-57.76	20221220	6280	4.94	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
125	20231006	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	50	2	0.76	7351390	1107	25.03	6590	6700	6590	8560	4620	6590	6640.82	2.37	0	-181	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	554	3.41	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.44	6510	20231004	2.00	10950	-39.36	20230119	6510	2.00	20231004	15600	-57.44	20221220	6280	5.73	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
126	20231006	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	7232120	1089	24.63	6590	6700	6590	8560	4620	6590	6641.07	2.37	0	-174	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.76	6510	20231004	1.23	10950	-39.82	20230119	6510	1.23	20231004	15600	-57.76	20221220	6280	4.94	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
127	20231006	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	100	2	1.52	3363360	506	11.44	6590	6700	6590	8560	4620	6590	6646.96	2.37	0	-156	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	559	3.43	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.12	6510	20231004	2.76	10950	-38.90	20230119	6510	2.76	20231004	15600	-57.12	20221220	6280	6.53	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
128	20231006	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	60	2	0.91	907200	137	3.10	6590	6700	6590	8560	4620	6590	6621.90	2.37	0	-8	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	555	3.41	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.37	6510	20231004	2.15	10950	-39.27	20230119	6510	2.15	20231004	15600	-57.37	20221220	6280	5.89	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N
129	20231006	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	428350	65	1.47	6590	6590	6590	8560	4620	6590	6590.00	2.37	0	-8	6643	6616	6573	6546	6503	6625	6555	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.76	6510	20231004	1.23	10950	-39.82	20230119	6510	1.23	20231004	15600	-57.76	20221220	6280	4.94	20221006	0.11	N	024830	500	41 억		198125	N	N	0	N	00	N