KissMeData/046070/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	160512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	1	2	0.31	66287840	204253	34.23	320	336	319	421	227	324	324.54	2.83	0	-16474	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.48	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
3	20231031	150519	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	-3	5	-0.93	62047448	191066	32.02	320	336	319	421	227	324	324.74	2.83	0	-9832	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	137	-0.69	0.84	12	0.45	-465.00	380.00	1560	20230515	-79.42	318	20231020	0.94	1560	-79.42	20230515	318	0.94	20231020	1560	-79.42	20230515	318	0.94	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
4	20231031	140524	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	1	2	0.31	55448865	170476	28.57	320	336	320	421	227	324	325.26	2.83	0	-17079	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.40	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
5	20231031	130520	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-1	5	-0.31	53050324	163082	27.33	320	336	320	421	227	324	325.30	2.83	0	-14183	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	138	-0.69	0.85	12	0.38	-465.00	380.00	1560	20230515	-79.29	318	20231020	1.57	1560	-79.29	20230515	318	1.57	20231020	1560	-79.29	20230515	318	1.57	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
6	20231031	120516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	-2	5	-0.62	47344816	145417	24.37	320	336	320	421	227	324	325.58	2.83	0	-15358	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	138	-0.69	0.85	12	0.34	-465.00	380.00	1560	20230515	-79.36	318	20231020	1.26	1560	-79.36	20230515	318	1.26	20231020	1560	-79.36	20230515	318	1.26	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
7	20231031	110531	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	2	2	0.62	34566604	106018	17.77	320	336	320	421	227	324	326.04	2.83	0	2281	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.25	-465.00	380.00	1560	20230515	-79.10	318	20231020	2.52	1560	-79.10	20230515	318	2.52	20231020	1560	-79.10	20230515	318	2.52	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
8	20231031	100523	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	5	2	1.54	28803743	88277	14.80	320	336	320	421	227	324	326.29	2.83	0	-4467	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	141	-0.71	0.87	12	0.21	-465.00	380.00	1560	20230515	-78.91	318	20231020	3.46	1560	-78.91	20230515	318	3.46	20231020	1560	-78.91	20230515	318	3.46	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
9	20231031	090519	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	5	2	1.54	6100166	18590	3.12	320	336	320	421	227	324	328.14	2.83	0	-5641	345	334	327	316	309	331	313	214	97	500	0	1	1	42786056	141	-0.71	0.87	12	0.04	-465.00	380.00	1560	20230515	-78.91	318	20231020	3.46	1560	-78.91	20230515	318	3.46	20231020	1560	-78.91	20230515	318	3.46	20231020	0.00	N	046070	500	213 억		1209774	N	N	0	N	00	N
10	20231030	160513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	-14	5	-4.14	195408499	596645	206.76	338	338	320	439	237	338	327.51	2.82	0	419	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	139	-0.70	0.85	12	1.39	-465.00	380.00	1560	20230515	-79.23	318	20231020	1.89	1560	-79.23	20230515	318	1.89	20231020	1560	-79.23	20230515	318	1.89	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
11	20231030	150502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	-14	5	-4.14	122325931	373068	129.28	338	338	320	439	237	338	327.89	2.82	0	37212	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	139	-0.70	0.85	12	0.87	-465.00	380.00	1560	20230515	-79.23	318	20231020	1.89	1560	-79.23	20230515	318	1.89	20231020	1560	-79.23	20230515	318	1.89	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
12	20231030	140503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-15	5	-4.44	110435423	336381	116.57	338	338	320	439	237	338	328.30	2.82	0	56838	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	138	-0.69	0.85	12	0.79	-465.00	380.00	1560	20230515	-79.29	318	20231020	1.57	1560	-79.29	20230515	318	1.57	20231020	1560	-79.29	20230515	318	1.57	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
13	20231030	130502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-5	5	-1.48	65806403	199250	69.05	338	338	320	439	237	338	330.27	2.82	0	15145	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	142	-0.72	0.88	12	0.47	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
14	20231030	120458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-5	5	-1.48	54307655	164741	57.09	338	338	320	439	237	338	329.65	2.82	0	18401	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	142	-0.72	0.88	12	0.39	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
15	20231030	110500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	-8	5	-2.37	51176630	155315	53.82	338	338	320	439	237	338	329.50	2.82	0	18924	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	141	-0.71	0.87	12	0.36	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
16	20231030	100501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	-4	5	-1.18	33388590	101556	35.19	338	338	320	439	237	338	328.77	2.82	0	5530	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	143	-0.72	0.88	12	0.24	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
17	20231030	090456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	0	3	0.00	131482	389	0.13	338	338	338	439	237	338	338.00	2.82	0	-7	353	345	338	330	323	342	327	214	101	500	0	1	1	42786056	145	-0.73	0.89	12	0.00	-465.00	380.00	1560	20230515	-78.33	318	20231020	6.29	1560	-78.33	20230515	318	6.29	20231020	1560	-78.33	20230515	318	6.29	20231020	0.00	N	046070	500	213 억		1206552	N	N	0	N	00	N
18	20231027	150459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	2	2	0.60	86224816	256532	25.02	346	346	331	430	232	331	336.12	2.52	0	100780	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	142	-0.72	0.88	12	0.60	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
19	20231027	140457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	6	2	1.81	56223532	166698	16.26	346	346	331	430	232	331	337.28	2.52	0	41016	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	144	-0.72	0.89	12	0.39	-465.00	380.00	1560	20230515	-78.40	318	20231020	5.97	1560	-78.40	20230515	318	5.97	20231020	1560	-78.40	20230515	318	5.97	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
20	20231027	130450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	6	2	1.81	49779198	147539	14.39	346	346	331	430	232	331	337.40	2.52	0	39733	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	144	-0.72	0.89	12	0.34	-465.00	380.00	1560	20230515	-78.40	318	20231020	5.97	1560	-78.40	20230515	318	5.97	20231020	1560	-78.40	20230515	318	5.97	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
21	20231027	120500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	6	2	1.81	43710077	129579	12.64	346	346	331	430	232	331	337.32	2.52	0	34856	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	144	-0.72	0.89	12	0.30	-465.00	380.00	1560	20230515	-78.40	318	20231020	5.97	1560	-78.40	20230515	318	5.97	20231020	1560	-78.40	20230515	318	5.97	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
22	20231027	110503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	6	2	1.81	31170735	92394	9.01	346	346	331	430	232	331	337.37	2.52	0	17229	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	144	-0.72	0.89	12	0.22	-465.00	380.00	1560	20230515	-78.40	318	20231020	5.97	1560	-78.40	20230515	318	5.97	20231020	1560	-78.40	20230515	318	5.97	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
23	20231027	100458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	341	10	2	3.02	15204571	44973	4.39	346	346	331	430	232	331	338.08	2.52	0	-4973	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	146	-0.73	0.90	12	0.11	-465.00	380.00	1560	20230515	-78.14	318	20231020	7.23	1560	-78.14	20230515	318	7.23	20231020	1560	-78.14	20230515	318	7.23	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
24	20231027	090455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	6	2	1.81	992378	2914	0.28	346	346	331	430	232	331	340.56	2.52	0	1009	430	380	349	299	268	405	324	214	99	500	0	1	1	42786056	144	-0.72	0.89	12	0.01	-465.00	380.00	1560	20230515	-78.40	318	20231020	5.97	1560	-78.40	20230515	318	5.97	20231020	1560	-78.40	20230515	318	5.97	20231020	0.00	N	046070	500	213 억		1078018	N	N	0	N	00	N
25	20231026	160451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	331	-3	5	-0.90	362461154	1025214	881.62	318	399	318	434	234	334	353.57	2.81	0	-143172	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	142	-0.71	0.87	12	2.40	-465.00	380.00	1560	20230515	-78.78	318	20231026	4.09	1560	-78.78	20230515	318	4.09	20231026	1560	-78.78	20230515	318	4.09	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
26	20231026	150451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	335	1	2	0.30	357404182	1009980	868.52	318	399	318	434	234	334	353.87	2.81	0	-143556	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	2.36	-465.00	380.00	1560	20230515	-78.53	318	20231026	5.35	1560	-78.53	20230515	318	5.35	20231026	1560	-78.53	20230515	318	5.35	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
27	20231026	140452	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	339	5	2	1.50	351658532	992947	853.88	318	399	318	434	234	334	354.16	2.81	0	-134791	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	2.32	-465.00	380.00	1560	20230515	-78.27	318	20231026	6.60	1560	-78.27	20230515	318	6.60	20231026	1560	-78.27	20230515	318	6.60	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
28	20231026	130450	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	341	7	2	2.10	331695926	933780	803.00	318	399	318	434	234	334	355.22	2.81	0	-138627	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	146	-0.73	0.90	12	2.18	-465.00	380.00	1560	20230515	-78.14	318	20231026	7.23	1560	-78.14	20230515	318	7.23	20231026	1560	-78.14	20230515	318	7.23	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
29	20231026	120450	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	345	11	2	3.29	293222520	821655	706.58	318	399	318	434	234	334	356.87	2.81	0	-123071	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	148	-0.74	0.91	12	1.92	-465.00	380.00	1560	20230515	-77.88	318	20231026	8.49	1560	-77.88	20230515	318	8.49	20231026	1560	-77.88	20230515	318	8.49	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
30	20231026	110454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	336	2	2	0.60	269090062	751121	645.92	318	399	318	434	234	334	358.25	2.81	0	-99598	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	144	-0.72	0.88	12	1.76	-465.00	380.00	1560	20230515	-78.46	318	20231026	5.66	1560	-78.46	20230515	318	5.66	20231026	1560	-78.46	20230515	318	5.66	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
31	20231026	100454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	334	0	3	0.00	17889445	54443	46.82	318	335	318	434	234	334	328.59	2.81	0	-8323	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.13	-465.00	380.00	1560	20230515	-78.59	318	20231026	5.03	1560	-78.59	20230515	318	5.03	20231026	1560	-78.59	20230515	318	5.03	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
32	20231026	090452	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	322	-12	5	-3.59	2552711	7917	6.81	318	326	318	434	234	334	322.43	2.81	0	-1089	345	339	331	325	317	341	327	214	100	500	0	1	1	42786056	138	-0.69	0.85	12	0.02	-465.00	380.00	1560	20230515	-79.36	318	20231026	1.26	1560	-79.36	20230515	318	1.26	20231026	1560	-79.36	20230515	318	1.26	20231026	0.00	N	046070	500	213 억		1201463	N	N	0	N	00	N
33	20231025	160454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	0	3	0.00	38443474	115647	48.78	334	337	323	434	234	334	332.42	2.73	0	32566	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.27	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
34	20231025	150453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	0	3	0.00	35156583	105830	44.64	334	337	323	434	234	334	332.20	2.73	0	30381	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.25	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
35	20231025	140450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	0	3	0.00	26835559	80939	34.14	334	337	323	434	234	334	331.55	2.73	0	15043	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.19	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
36	20231025	130451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	-2	5	-0.60	22032580	66517	28.06	334	337	323	434	234	334	331.23	2.73	0	8477	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	142	-0.71	0.87	12	0.16	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
37	20231025	120450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	1	2	0.30	20045869	60570	25.55	334	337	323	434	234	334	330.95	2.73	0	8726	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.14	-465.00	380.00	1560	20230515	-78.53	318	20231020	5.35	1560	-78.53	20230515	318	5.35	20231020	1560	-78.53	20230515	318	5.35	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
38	20231025	110451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	0	3	0.00	19064917	57633	24.31	334	337	323	434	234	334	330.80	2.73	0	7046	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	0.13	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
39	20231025	100451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	-5	5	-1.50	16261329	49214	20.76	334	337	323	434	234	334	330.42	2.73	0	8319	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	141	-0.71	0.87	12	0.12	-465.00	380.00	1560	20230515	-78.91	318	20231020	3.46	1560	-78.91	20230515	318	3.46	20231020	1560	-78.91	20230515	318	3.46	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
40	20231025	090449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	-4	5	-1.20	3581820	10788	4.55	334	334	330	434	234	334	332.02	2.73	0	4306	352	342	332	322	312	338	318	214	100	500	0	1	1	42786056	141	-0.71	0.87	12	0.03	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1168891	N	N	0	N	00	N
41	20231024	160440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	5	2	1.52	77332722	234491	58.20	339	342	322	427	231	329	329.79	2.49	0	102074	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	143	-0.72	0.88	12	0.55	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
42	20231024	150448	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	3	2	0.91	76204278	231099	57.36	339	342	322	427	231	329	329.75	2.49	0	101198	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	142	-0.71	0.87	12	0.54	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
43	20231024	140439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	4	2	1.22	65719527	199810	49.59	339	342	322	427	231	329	328.91	2.49	0	85880	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	142	-0.72	0.88	12	0.47	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
44	20231024	130446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	1	2	0.30	58468999	177850	44.14	339	342	322	427	231	329	328.75	2.49	0	71135	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	141	-0.71	0.87	12	0.42	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
45	20231024	120450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	-3	5	-0.91	47425646	144195	35.79	339	342	322	427	231	329	328.90	2.49	0	55315	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	139	-0.70	0.86	12	0.34	-465.00	380.00	1560	20230515	-79.10	318	20231020	2.52	1560	-79.10	20230515	318	2.52	20231020	1560	-79.10	20230515	318	2.52	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
46	20231024	110446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	1	2	0.30	32839849	99695	24.74	339	342	322	427	231	329	329.40	2.49	0	23253	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	141	-0.71	0.87	12	0.23	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
47	20231024	100441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	-1	5	-0.30	11887688	35747	8.87	339	342	327	427	231	329	332.55	2.49	0	5770	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	140	-0.71	0.86	12	0.08	-465.00	380.00	1560	20230515	-78.97	318	20231020	3.14	1560	-78.97	20230515	318	3.14	20231020	1560	-78.97	20230515	318	3.14	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
48	20231024	090444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	7	2	2.13	2710538	7983	1.98	339	342	329	427	231	329	339.54	2.49	0	-1773	363	345	333	315	303	340	310	214	98	500	0	1	1	42786056	144	-0.72	0.88	12	0.02	-465.00	380.00	1560	20230515	-78.46	318	20231020	5.66	1560	-78.46	20230515	318	5.66	20231020	1560	-78.46	20230515	318	5.66	20231020	0.00	N	046070	500	213 억		1066207	N	N	0	N	00	N
49	20231023	160438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	-2	5	-0.60	132238204	401300	110.70	343	351	321	430	232	331	329.52	2.46	0	12520	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	141	-0.71	0.87	12	0.94	-465.00	380.00	1560	20230515	-78.91	318	20231020	3.46	1560	-78.91	20230515	318	3.46	20231020	1560	-78.91	20230515	318	3.46	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
50	20231023	150440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	-10	5	-3.02	120434506	364945	100.67	343	351	321	430	232	331	330.01	2.46	0	12364	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	137	-0.69	0.84	12	0.85	-465.00	380.00	1560	20230515	-79.42	318	20231020	0.94	1560	-79.42	20230515	318	0.94	20231020	1560	-79.42	20230515	318	0.94	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
51	20231023	140439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	-9	5	-2.72	86685379	260873	71.96	343	351	321	430	232	331	332.29	2.46	0	11761	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	138	-0.69	0.85	12	0.61	-465.00	380.00	1560	20230515	-79.36	318	20231020	1.26	1560	-79.36	20230515	318	1.26	20231020	1560	-79.36	20230515	318	1.26	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
52	20231023	130442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	-1	5	-0.30	52333471	154953	42.75	343	351	329	430	232	331	337.74	2.46	0	-8638	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	141	-0.71	0.87	12	0.36	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
53	20231023	120438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	0	3	0.00	46417240	137156	37.84	343	351	329	430	232	331	338.43	2.46	0	-1712	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	142	-0.71	0.87	12	0.32	-465.00	380.00	1560	20230515	-78.78	318	20231020	4.09	1560	-78.78	20230515	318	4.09	20231020	1560	-78.78	20230515	318	4.09	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
54	20231023	110437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	5	2	1.51	34817248	102326	28.23	343	351	332	430	232	331	340.26	2.46	0	8146	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	144	-0.72	0.88	12	0.24	-465.00	380.00	1560	20230515	-78.46	318	20231020	5.66	1560	-78.46	20230515	318	5.66	20231020	1560	-78.46	20230515	318	5.66	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
55	20231023	100434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	4	2	1.21	25820146	75637	20.87	343	351	332	430	232	331	341.37	2.46	0	251	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	143	-0.72	0.88	12	0.18	-465.00	380.00	1560	20230515	-78.53	318	20231020	5.35	1560	-78.53	20230515	318	5.35	20231020	1560	-78.53	20230515	318	5.35	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
56	20231023	090443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	9	2	2.72	18324896	53294	14.70	343	351	340	430	232	331	343.85	2.46	0	-398	355	342	330	317	305	337	312	214	99	500	0	1	1	42786056	145	-0.73	0.89	12	0.12	-465.00	380.00	1560	20230515	-78.21	318	20231020	6.92	1560	-78.21	20230515	318	6.92	20231020	1560	-78.21	20230515	318	6.92	20231020	0.00	N	046070	500	213 억		1053044	N	N	0	N	00	N
57	20231020	160438	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	331	-13	5	-3.78	120415229	360046	96.81	340	343	318	447	241	344	334.44	2.21	0	108385	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	142	-0.71	0.87	12	0.84	-465.00	380.00	1560	20230515	-78.78	318	20231020	4.09	1560	-78.78	20230515	318	4.09	20231020	1560	-78.78	20230515	318	4.09	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
58	20231020	150438	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	340	-4	5	-1.16	107098176	320205	86.10	340	343	318	447	241	344	334.47	2.21	0	104533	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	145	-0.73	0.89	12	0.75	-465.00	380.00	1560	20230515	-78.21	318	20231020	6.92	1560	-78.21	20230515	318	6.92	20231020	1560	-78.21	20230515	318	6.92	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
59	20231020	140440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	340	-4	5	-1.16	102753080	307272	82.62	340	343	318	447	241	344	334.40	2.21	0	101477	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	145	-0.73	0.89	12	0.72	-465.00	380.00	1560	20230515	-78.21	318	20231020	6.92	1560	-78.21	20230515	318	6.92	20231020	1560	-78.21	20230515	318	6.92	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
60	20231020	130428	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	338	-6	5	-1.74	88270726	264695	71.17	340	341	318	447	241	344	333.48	2.21	0	78858	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	145	-0.73	0.89	12	0.62	-465.00	380.00	1560	20230515	-78.33	318	20231020	6.29	1560	-78.33	20230515	318	6.29	20231020	1560	-78.33	20230515	318	6.29	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
61	20231020	120435	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	336	-8	5	-2.33	77101296	231626	62.28	340	341	318	447	241	344	332.87	2.21	0	64299	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	144	-0.72	0.88	12	0.54	-465.00	380.00	1560	20230515	-78.46	318	20231020	5.66	1560	-78.46	20230515	318	5.66	20231020	1560	-78.46	20230515	318	5.66	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
62	20231020	110440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	332	-12	5	-3.49	33941361	102840	27.65	340	341	318	447	241	344	330.04	2.21	0	-16467	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	142	-0.71	0.87	12	0.24	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
63	20231020	100435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	-17	5	-4.94	18995851	57044	15.34	340	341	326	447	241	344	333.00	2.21	0	-27946	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	140	-0.70	0.86	12	0.13	-465.00	380.00	1560	20230515	-79.04	319	20230926	2.51	1560	-79.04	20230515	319	2.51	20230926	1560	-79.04	20230515	319	2.51	20230926	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
64	20231020	090437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	-6	5	-1.74	3745116	11107	2.99	340	341	337	447	241	344	337.19	2.21	0	-10101	378	361	348	331	318	354	324	214	103	500	0	1	1	42786056	145	-0.73	0.89	12	0.03	-465.00	380.00	1560	20230515	-78.33	319	20230926	5.96	1560	-78.33	20230515	319	5.96	20230926	1560	-78.33	20230515	319	5.96	20230926	0.00	N	046070	500	213 억		943541	N	N	0	N	00	N
65	20231019	160433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	344	-6	5	-1.71	127013690	371392	91.07	364	365	335	455	245	350	341.99	2.15	0	26055	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	147	-0.74	0.91	12	0.87	-465.00	380.00	1560	20230515	-77.95	319	20230926	7.84	1560	-77.95	20230515	319	7.84	20230926	1560	-77.95	20230515	319	7.84	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
66	20231019	150432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	123465556	361011	88.52	364	365	335	455	245	350	342.00	2.15	0	26265	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	0.84	-465.00	380.00	1560	20230515	-78.21	319	20230926	6.58	1560	-78.21	20230515	319	6.58	20230926	1560	-78.21	20230515	319	6.58	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
67	20231019	140434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	342	-8	5	-2.29	99658226	290425	71.22	364	365	338	455	245	350	343.15	2.15	0	13406	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	146	-0.74	0.90	12	0.68	-465.00	380.00	1560	20230515	-78.08	319	20230926	7.21	1560	-78.08	20230515	319	7.21	20230926	1560	-78.08	20230515	319	7.21	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
68	20231019	130430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	96639924	281549	69.04	364	365	338	455	245	350	343.24	2.15	0	11168	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	0.66	-465.00	380.00	1560	20230515	-78.21	319	20230926	6.58	1560	-78.21	20230515	319	6.58	20230926	1560	-78.21	20230515	319	6.58	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
69	20231019	120433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	91714719	267008	65.47	364	365	338	455	245	350	343.49	2.15	0	19268	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	0.62	-465.00	380.00	1560	20230515	-78.21	319	20230926	6.58	1560	-78.21	20230515	319	6.58	20230926	1560	-78.21	20230515	319	6.58	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
70	20231019	110433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	342	-8	5	-2.29	70760582	205314	50.35	364	365	338	455	245	350	344.65	2.15	0	17868	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	146	-0.74	0.90	12	0.48	-465.00	380.00	1560	20230515	-78.08	319	20230926	7.21	1560	-78.08	20230515	319	7.21	20230926	1560	-78.08	20230515	319	7.21	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
71	20231019	100430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	0	3	0.00	52599317	152456	37.38	364	365	338	455	245	350	345.01	2.15	0	-660	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	150	-0.75	0.92	12	0.36	-465.00	380.00	1560	20230515	-77.56	319	20230926	9.72	1560	-77.56	20230515	319	9.72	20230926	1560	-77.56	20230515	319	9.72	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
72	20231019	090434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	5	2	1.43	500962	1403	0.34	364	365	353	455	245	350	357.06	2.15	0	112	378	363	352	337	326	358	332	214	105	500	0	1	1	42786056	152	-0.76	0.93	12	0.00	-465.00	380.00	1560	20230515	-77.24	319	20230926	11.29	1560	-77.24	20230515	319	11.29	20230926	1560	-77.24	20230515	319	11.29	20230926	0.00	N	046070	500	213 억		917779	N	N	0	N	00	N
73	20231018	160435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	-15	5	-4.11	142517903	405586	115.59	364	367	341	474	256	365	351.39	2.00	0	60329	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	150	-0.75	0.92	12	0.95	-465.00	380.00	1560	20230515	-77.56	319	20230926	9.72	1560	-77.56	20230515	319	9.72	20230926	1560	-77.56	20230515	319	9.72	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
74	20231018	150430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	353	-12	5	-3.29	141229971	401914	114.55	364	367	341	474	256	365	351.39	2.00	0	60895	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	151	-0.76	0.93	12	0.94	-465.00	380.00	1560	20230515	-77.37	319	20230926	10.66	1560	-77.37	20230515	319	10.66	20230926	1560	-77.37	20230515	319	10.66	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
75	20231018	140426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	351	-14	5	-3.84	120024326	341630	97.37	364	367	341	474	256	365	351.33	2.00	0	48989	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	150	-0.75	0.92	12	0.80	-465.00	380.00	1560	20230515	-77.50	319	20230926	10.03	1560	-77.50	20230515	319	10.03	20230926	1560	-77.50	20230515	319	10.03	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
76	20231018	130424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	352	-13	5	-3.56	88439952	251226	71.60	364	367	341	474	256	365	352.03	2.00	0	43199	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	151	-0.76	0.93	12	0.59	-465.00	380.00	1560	20230515	-77.44	319	20230926	10.34	1560	-77.44	20230515	319	10.34	20230926	1560	-77.44	20230515	319	10.34	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
77	20231018	120431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	352	-13	5	-3.56	66239527	187624	53.47	364	367	341	474	256	365	353.04	2.00	0	30439	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	151	-0.76	0.93	12	0.44	-465.00	380.00	1560	20230515	-77.44	319	20230926	10.34	1560	-77.44	20230515	319	10.34	20230926	1560	-77.44	20230515	319	10.34	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
78	20231018	110428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	-10	5	-2.74	25685913	71418	20.35	364	367	355	474	256	365	359.66	2.00	0	4708	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	152	-0.76	0.93	12	0.17	-465.00	380.00	1560	20230515	-77.24	319	20230926	11.29	1560	-77.24	20230515	319	11.29	20230926	1560	-77.24	20230515	319	11.29	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
79	20231018	100431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	-3	5	-0.82	9282779	25694	7.32	364	367	359	474	256	365	361.28	2.00	0	10116	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	155	-0.78	0.95	12	0.06	-465.00	380.00	1560	20230515	-76.79	319	20230926	13.48	1560	-76.79	20230515	319	13.48	20230926	1560	-76.79	20230515	319	13.48	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
80	20231018	090427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	364	-1	5	-0.27	152875	420	0.12	364	364	362	474	256	365	363.99	2.00	0	-14	393	379	365	351	337	372	344	214	109	500	0	1	1	42786056	156	-0.78	0.96	12	0.00	-465.00	380.00	1560	20230515	-76.67	319	20230926	14.11	1560	-76.67	20230515	319	14.11	20230926	1560	-76.67	20230515	319	14.11	20230926	0.00	N	046070	500	213 억		856963	N	N	0	N	00	N
81	20231017	160430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	365	2	2	0.55	125594633	346889	67.63	379	379	351	471	255	363	362.06	1.98	0	8829	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	156	-0.78	0.96	12	0.81	-465.00	380.00	1560	20230515	-76.60	319	20230926	14.42	1560	-76.60	20230515	319	14.42	20230926	1560	-76.60	20230515	319	14.42	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
82	20231017	150429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	-1	5	-0.28	118731667	327964	63.94	379	379	351	471	255	363	362.03	1.98	0	12288	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	155	-0.78	0.95	12	0.77	-465.00	380.00	1560	20230515	-76.79	319	20230926	13.48	1560	-76.79	20230515	319	13.48	20230926	1560	-76.79	20230515	319	13.48	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
83	20231017	140431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	-3	5	-0.83	104401318	288329	56.21	379	379	351	471	255	363	362.09	1.98	0	11360	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	154	-0.77	0.95	12	0.67	-465.00	380.00	1560	20230515	-76.92	319	20230926	12.85	1560	-76.92	20230515	319	12.85	20230926	1560	-76.92	20230515	319	12.85	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
84	20231017	130429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	-3	5	-0.83	97742545	269748	52.59	379	379	351	471	255	363	362.35	1.98	0	12320	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	154	-0.77	0.95	12	0.63	-465.00	380.00	1560	20230515	-76.92	319	20230926	12.85	1560	-76.92	20230515	319	12.85	20230926	1560	-76.92	20230515	319	12.85	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
85	20231017	120430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	-3	5	-0.83	79696156	219385	42.77	379	379	351	471	255	363	363.27	1.98	0	8964	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	154	-0.77	0.95	12	0.51	-465.00	380.00	1560	20230515	-76.92	319	20230926	12.85	1560	-76.92	20230515	319	12.85	20230926	1560	-76.92	20230515	319	12.85	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
86	20231017	110425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	-3	5	-0.83	42378218	115876	22.59	379	379	360	471	255	363	365.72	1.98	0	19352	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	154	-0.77	0.95	12	0.27	-465.00	380.00	1560	20230515	-76.92	319	20230926	12.85	1560	-76.92	20230515	319	12.85	20230926	1560	-76.92	20230515	319	12.85	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
87	20231017	100423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	4	2	1.10	20084957	54696	10.66	379	379	362	471	255	363	367.21	1.98	0	11565	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	157	-0.79	0.97	12	0.13	-465.00	380.00	1560	20230515	-76.47	319	20230926	15.05	1560	-76.47	20230515	319	15.05	20230926	1560	-76.47	20230515	319	15.05	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
88	20231017	090426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	10	2	2.75	3043350	8224	1.60	379	379	366	471	255	363	370.06	1.98	0	6625	393	378	369	354	345	373	349	214	108	500	0	1	1	42786056	160	-0.80	0.98	12	0.02	-465.00	380.00	1560	20230515	-76.09	319	20230926	16.93	1560	-76.09	20230515	319	16.93	20230926	1560	-76.09	20230515	319	16.93	20230926	0.00	N	046070	500	213 억		847998	N	N	0	N	00	N
89	20231016	160425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	363	-9	5	-2.42	188157473	512366	164.69	374	384	360	483	261	372	367.23	2.01	0	-11943	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	155	-0.78	0.96	12	1.20	-465.00	380.00	1560	20230515	-76.73	319	20230926	13.79	1560	-76.73	20230515	319	13.79	20230926	1560	-76.73	20230515	319	13.79	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
90	20231016	150426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	-10	5	-2.69	180653213	491847	158.10	374	384	360	483	261	372	367.30	2.01	0	-8181	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	155	-0.78	0.95	12	1.15	-465.00	380.00	1560	20230515	-76.79	319	20230926	13.48	1560	-76.79	20230515	319	13.48	20230926	1560	-76.79	20230515	319	13.48	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
91	20231016	140425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	-10	5	-2.69	143454077	389990	125.36	374	384	360	483	261	372	367.84	2.01	0	-6620	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	155	-0.78	0.95	12	0.91	-465.00	380.00	1560	20230515	-76.79	319	20230926	13.48	1560	-76.79	20230515	319	13.48	20230926	1560	-76.79	20230515	319	13.48	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
92	20231016	130424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	-2	5	-0.54	92861062	250699	80.58	374	384	364	483	261	372	370.41	2.01	0	-13195	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	158	-0.80	0.97	12	0.59	-465.00	380.00	1560	20230515	-76.28	319	20230926	15.99	1560	-76.28	20230515	319	15.99	20230926	1560	-76.28	20230515	319	15.99	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
93	20231016	120424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	1	2	0.27	82043908	221459	71.18	374	384	364	483	261	372	370.47	2.01	0	-5440	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	160	-0.80	0.98	12	0.52	-465.00	380.00	1560	20230515	-76.09	319	20230926	16.93	1560	-76.09	20230515	319	16.93	20230926	1560	-76.09	20230515	319	16.93	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
94	20231016	110422	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	-3	5	-0.81	66525392	179530	57.71	374	384	364	483	261	372	370.55	2.01	0	1147	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	158	-0.79	0.97	12	0.42	-465.00	380.00	1560	20230515	-76.35	319	20230926	15.67	1560	-76.35	20230515	319	15.67	20230926	1560	-76.35	20230515	319	15.67	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
95	20231016	100419	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	1	2	0.27	24082482	65057	20.91	374	384	364	483	261	372	370.17	2.01	0	14271	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	160	-0.80	0.98	12	0.15	-465.00	380.00	1560	20230515	-76.09	319	20230926	16.93	1560	-76.09	20230515	319	16.93	20230926	1560	-76.09	20230515	319	16.93	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
96	20231016	090422	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	0	3	0.00	1631398	4356	1.40	374	384	370	483	261	372	374.55	2.01	0	-1808	402	387	374	359	346	380	352	214	111	500	0	1	1	42786056	159	-0.80	0.98	12	0.01	-465.00	380.00	1560	20230515	-76.15	319	20230926	16.61	1560	-76.15	20230515	319	16.61	20230926	1560	-76.15	20230515	319	16.61	20230926	0.00	N	046070	500	213 억		858771	N	N	0	N	00	N
97	20231012	160431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	379	9	2	2.43	316104990	830571	61.47	370	395	366	481	259	370	380.59	1.83	0	109387	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	162	-0.82	1.00	12	1.94	-465.00	380.00	1560	20230515	-75.71	319	20230926	18.81	1560	-75.71	20230515	319	18.81	20230926	1560	-75.71	20230515	319	18.81	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
98	20231012	150423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	386	16	2	4.32	309717304	813845	60.24	370	395	366	481	259	370	380.56	1.83	0	108233	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	165	-0.83	1.02	12	1.90	-465.00	380.00	1560	20230515	-75.26	319	20230926	21.00	1560	-75.26	20230515	319	21.00	20230926	1560	-75.26	20230515	319	21.00	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
99	20231012	140423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	388	18	2	4.86	293701148	772735	57.19	370	395	366	481	259	370	380.08	1.83	0	110550	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	166	-0.83	1.02	12	1.81	-465.00	380.00	1560	20230515	-75.13	319	20230926	21.63	1560	-75.13	20230515	319	21.63	20230926	1560	-75.13	20230515	319	21.63	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
100	20231012	130423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	388	18	2	4.86	240485044	636159	47.08	370	395	366	481	259	370	378.03	1.83	0	86692	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	166	-0.83	1.02	12	1.49	-465.00	380.00	1560	20230515	-75.13	319	20230926	21.63	1560	-75.13	20230515	319	21.63	20230926	1560	-75.13	20230515	319	21.63	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
101	20231012	120430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	6	2	1.62	181999398	482698	35.73	370	395	366	481	259	370	377.05	1.83	0	53668	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	161	-0.81	0.99	12	1.13	-465.00	380.00	1560	20230515	-75.90	319	20230926	17.87	1560	-75.90	20230515	319	17.87	20230926	1560	-75.90	20230515	319	17.87	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
102	20231012	110428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	6	2	1.62	160950775	427203	31.62	370	395	366	481	259	370	376.75	1.83	0	44620	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	161	-0.81	0.99	12	1.00	-465.00	380.00	1560	20230515	-75.90	319	20230926	17.87	1560	-75.90	20230515	319	17.87	20230926	1560	-75.90	20230515	319	17.87	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
103	20231012	100427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	2	2	0.54	107704520	286645	21.22	370	395	366	481	259	370	375.74	1.83	0	35933	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	159	-0.80	0.98	12	0.67	-465.00	380.00	1560	20230515	-76.15	319	20230926	16.61	1560	-76.15	20230515	319	16.61	20230926	1560	-76.15	20230515	319	16.61	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
104	20231012	090428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	381	11	2	2.97	11499779	30250	2.24	370	385	370	481	259	370	380.16	1.83	0	-1266	412	391	363	342	314	401	352	214	111	500	0	1	1	42786056	163	-0.82	1.00	12	0.07	-465.00	380.00	1560	20230515	-75.58	319	20230926	19.44	1560	-75.58	20230515	319	19.44	20230926	1560	-75.58	20230515	319	19.44	20230926	0.00	N	046070	500	213 억		782855	N	N	0	N	00	N
105	20231011	160424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	27	2	7.87	486723531	1349387	169.28	343	384	335	445	241	343	360.70	1.22	0	286917	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	158	-0.80	0.97	12	3.15	-465.00	380.00	1560	20230515	-76.28	319	20230926	15.99	1560	-76.28	20230515	319	15.99	20230926	1560	-76.28	20230515	319	15.99	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
106	20231011	150424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	23	2	6.71	477218397	1323548	166.03	343	384	335	445	241	343	360.56	1.22	0	286945	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	157	-0.79	0.96	12	3.09	-465.00	380.00	1560	20230515	-76.54	319	20230926	14.73	1560	-76.54	20230515	319	14.73	20230926	1560	-76.54	20230515	319	14.73	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
107	20231011	140430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	17	2	4.96	417556244	1159315	145.43	343	384	335	445	241	343	360.17	1.22	0	265836	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	154	-0.77	0.95	12	2.71	-465.00	380.00	1560	20230515	-76.92	319	20230926	12.85	1560	-76.92	20230515	319	12.85	20230926	1560	-76.92	20230515	319	12.85	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
108	20231011	130421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	356	13	2	3.79	396077396	1099340	137.91	343	384	335	445	241	343	360.29	1.22	0	275960	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	152	-0.77	0.94	12	2.57	-465.00	380.00	1560	20230515	-77.18	319	20230926	11.60	1560	-77.18	20230515	319	11.60	20230926	1560	-77.18	20230515	319	11.60	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
109	20231011	120431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	356	13	2	3.79	379709050	1053071	132.10	343	384	335	445	241	343	360.57	1.22	0	248155	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	152	-0.77	0.94	12	2.46	-465.00	380.00	1560	20230515	-77.18	319	20230926	11.60	1560	-77.18	20230515	319	11.60	20230926	1560	-77.18	20230515	319	11.60	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
110	20231011	110427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	34	2	9.91	229285955	642517	80.60	343	377	335	445	241	343	356.86	1.22	0	254663	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	161	-0.81	0.99	12	1.50	-465.00	380.00	1560	20230515	-75.83	319	20230926	18.18	1560	-75.83	20230515	319	18.18	20230926	1560	-75.83	20230515	319	18.18	20230926	0.00	N	046070	500	213 억		519866	Y	N	0	N	00	N
111	20231011	100423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	357	14	2	4.08	129198580	368499	46.23	343	363	335	445	241	343	350.61	1.22	0	190793	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	153	-0.77	0.94	12	0.86	-465.00	380.00	1560	20230515	-77.12	319	20230926	11.91	1560	-77.12	20230515	319	11.91	20230926	1560	-77.12	20230515	319	11.91	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
112	20231011	090427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	356	13	2	3.79	2262020	6414	0.80	343	362	343	445	241	343	352.67	1.22	0	2744	397	370	345	318	293	383	331	214	102	500	0	1	1	42786056	152	-0.77	0.94	12	0.01	-465.00	380.00	1560	20230515	-77.18	319	20230926	11.60	1560	-77.18	20230515	319	11.60	20230926	1560	-77.18	20230515	319	11.60	20230926	0.00	N	046070	500	213 억		519866	N	N	0	N	00	N
113	20231010	160422	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	343	-12	5	-3.38	272163865	796653	109.98	320	372	320	461	249	355	341.63	1.15	0	27171	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	147	-0.74	0.90	12	1.86	-465.00	380.00	1560	20230515	-78.01	319	20230926	7.52	1560	-78.01	20230515	319	7.52	20230926	1560	-78.01	20230515	319	7.52	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
114	20231010	150420	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	-10	5	-2.82	261152482	764535	105.55	320	372	320	461	249	355	341.58	1.15	0	26532	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	148	-0.74	0.91	12	1.79	-465.00	380.00	1560	20230515	-77.88	319	20230926	8.15	1560	-77.88	20230515	319	8.15	20230926	1560	-77.88	20230515	319	8.15	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
115	20231010	140421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	344	-11	5	-3.10	217681053	637215	87.97	320	372	320	461	249	355	341.61	1.15	0	-276	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	147	-0.74	0.91	12	1.49	-465.00	380.00	1560	20230515	-77.95	319	20230926	7.84	1560	-77.95	20230515	319	7.84	20230926	1560	-77.95	20230515	319	7.84	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
116	20231010	130418	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	346	-9	5	-2.54	194204721	568771	78.52	320	372	320	461	249	355	341.45	1.15	0	1101	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	148	-0.74	0.91	12	1.33	-465.00	380.00	1560	20230515	-77.82	319	20230926	8.46	1560	-77.82	20230515	319	8.46	20230926	1560	-77.82	20230515	319	8.46	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
117	20231010	120420	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	-5	5	-1.41	179846532	527304	72.80	320	372	320	461	249	355	341.07	1.15	0	7628	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	150	-0.75	0.92	12	1.23	-465.00	380.00	1560	20230515	-77.56	319	20230926	9.72	1560	-77.56	20230515	319	9.72	20230926	1560	-77.56	20230515	319	9.72	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
118	20231010	110411	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	346	-9	5	-2.54	150726393	443594	61.24	320	372	320	461	249	355	339.78	1.15	0	22890	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	148	-0.74	0.91	12	1.04	-465.00	380.00	1560	20230515	-77.82	319	20230926	8.46	1560	-77.82	20230515	319	8.46	20230926	1560	-77.82	20230515	319	8.46	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
119	20231010	100417	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	353	-2	5	-0.56	132704161	391987	54.12	320	372	320	461	249	355	338.54	1.15	0	47814	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	151	-0.76	0.93	12	0.92	-465.00	380.00	1560	20230515	-77.37	319	20230926	10.66	1560	-77.37	20230515	319	10.66	20230926	1560	-77.37	20230515	319	10.66	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
120	20231010	090415	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	-18	5	-5.07	58151570	178929	24.70	320	337	320	461	249	355	325.00	1.15	0	38132	379	367	351	339	323	373	345	214	106	500	0	1	1	42786056	144	-0.72	0.89	12	0.42	-465.00	380.00	1560	20230515	-78.40	319	20230926	5.64	1560	-78.40	20230515	319	5.64	20230926	1560	-78.40	20230515	319	5.64	20230926	0.00	N	046070	500	213 억		492695	N	N	0	N	00	N
121	20231006	160419	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	20	2	5.97	253729434	722775	29.75	335	363	335	435	235	335	351.04	0.58	0	242739	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	152	-0.76	0.93	12	1.69	-465.00	380.00	1560	20230515	-77.24	319	20230926	11.29	1560	-77.24	20230515	319	11.29	20230926	1560	-77.24	20230515	319	11.29	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
122	20231006	150411	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	357	22	2	6.57	240945656	686830	28.27	335	363	335	435	235	335	350.81	0.58	0	239255	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	153	-0.77	0.94	12	1.61	-465.00	380.00	1560	20230515	-77.12	319	20230926	11.91	1560	-77.12	20230515	319	11.91	20230926	1560	-77.12	20230515	319	11.91	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
123	20231006	140412	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	351	16	2	4.78	161747450	464957	19.14	335	359	335	435	235	335	347.88	0.58	0	169042	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	150	-0.75	0.92	12	1.09	-465.00	380.00	1560	20230515	-77.50	319	20230926	10.03	1560	-77.50	20230515	319	10.03	20230926	1560	-77.50	20230515	319	10.03	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
124	20231006	130410	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	349	14	2	4.18	149387729	429737	17.69	335	359	335	435	235	335	347.63	0.58	0	159591	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	149	-0.75	0.92	12	1.00	-465.00	380.00	1560	20230515	-77.63	319	20230926	9.40	1560	-77.63	20230515	319	9.40	20230926	1560	-77.63	20230515	319	9.40	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
125	20231006	120407	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	13	2	3.88	117897578	339874	13.99	335	359	335	435	235	335	346.89	0.58	0	114477	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	149	-0.75	0.92	12	0.79	-465.00	380.00	1560	20230515	-77.69	319	20230926	9.09	1560	-77.69	20230515	319	9.09	20230926	1560	-77.69	20230515	319	9.09	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
126	20231006	110405	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	10	2	2.99	104498209	300953	12.39	335	359	335	435	235	335	347.22	0.58	0	86955	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	148	-0.74	0.91	12	0.70	-465.00	380.00	1560	20230515	-77.88	319	20230926	8.15	1560	-77.88	20230515	319	8.15	20230926	1560	-77.88	20230515	319	8.15	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
127	20231006	100408	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	346	11	2	3.28	66440277	190193	7.83	335	359	335	435	235	335	349.33	0.58	0	42778	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	148	-0.74	0.91	12	0.44	-465.00	380.00	1560	20230515	-77.82	319	20230926	8.46	1560	-77.82	20230515	319	8.46	20230926	1560	-77.82	20230515	319	8.46	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N
128	20231006	090405	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	3	2	0.90	7546428	21837	0.90	335	352	335	435	235	335	345.58	0.58	0	-2323	408	371	351	314	294	361	304	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	0.05	-465.00	380.00	1560	20230515	-78.33	319	20230926	5.96	1560	-78.33	20230515	319	5.96	20230926	1560	-78.33	20230515	319	5.96	20230926	0.00	N	046070	500	213 억		249928	N	N	0	N	00	N