KissMeData/046070/price/prices-20230901.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	20230927	160504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	-64	5	-15.02	3268765603	8099890	72.11	386	468	362	553	299	426	403.62	0.35	0	-31394	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	155	-0.78	0.95	12	18.93	-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		149626	N	N	0	N	00	N
3	20230927	150507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	-48	5	-11.27	3142146719	7755852	69.05	386	468	365	553	299	426	405.09	0.35	0	-71610	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	162	-0.81	0.99	12	18.13	-465.00	380.00	1560	20230515	-75.77	319	20230926	18.50	1560	-75.77	20230515	319	18.50	20230926	1560	-75.77	20230515	319	18.50	20230926	0.00	N	046070	500	213 억		149626	N	N	0	N	00	N
4	20230927	140507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	379	-47	5	-11.03	3007007841	7399354	65.87	386	468	365	553	299	426	406.34	0.35	0	-73218	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	162	-0.82	1.00	12	17.29	-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		149626	N	N	0	N	00	N
5	20230927	130502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	392	-34	5	-7.98	2908467699	7144070	63.60	386	468	365	553	299	426	407.07	0.35	0	-50032	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	168	-0.84	1.03	12	16.70	-465.00	380.00	1560	20230515	-74.87	319	20230926	22.88	1560	-74.87	20230515	319	22.88	20230926	1560	-74.87	20230515	319	22.88	20230926	0.00	N	046070	500	213 억		149626	N	N	0	N	00	N
6	20230927	120501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	-50	5	-11.74	2796240407	6847813	60.96	386	468	365	553	299	426	408.30	0.35	0	-57391	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	161	-0.81	0.99	12	16.00	-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		149626	N	N	0	N	00	N
7	20230927	110505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	393	-33	5	-7.75	2607077917	6354994	56.58	386	468	365	553	299	426	410.20	0.35	0	-4533	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	168	-0.85	1.03	12	14.85	-465.00	380.00	1560	20230515	-74.81	319	20230926	23.20	1560	-74.81	20230515	319	23.20	20230926	1560	-74.81	20230515	319	23.20	20230926	0.00	N	046070	500	213 억		149626	N	N	0	N	00	N
8	20230927	100501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	394	-32	5	-7.51	2372290195	5754165	51.23	386	468	365	553	299	426	412.23	0.35	0	12539	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	169	-0.85	1.04	12	13.45	-465.00	380.00	1560	20230515	-74.74	319	20230926	23.51	1560	-74.74	20230515	319	23.51	20230926	1560	-74.74	20230515	319	23.51	20230926	0.00	N	046070	500	213 억		149626	N	N	0	N	00	N
9	20230927	090510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	392	-34	5	-7.98	415744990	1072187	9.55	386	408	365	553	299	426	387.14	0.35	0	-26400	497	461	390	354	283	479	372	214	127	500	0	1	1	42786056	168	-0.84	1.03	12	2.51	-465.00	380.00	1560	20230515	-74.87	319	20230926	22.88	1560	-74.87	20230515	319	22.88	20230926	1560	-74.87	20230515	319	22.88	20230926	0.00	N	046070	500	213 억		149626	N	N	0	N	00	N
10	20230926	160502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	426	98	1	29.88	4276379366	10899845	689.51	328	426	319	426	230	328	392.32	0.70	0	-149843	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	182	-0.92	1.12	12	25.48	-465.00	380.00	1560	20230515	-72.69	319	20230926	33.54	1560	-72.69	20230515	319	33.54	20230926	1560	-72.69	20230515	319	33.54	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
11	20230926	150504	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	426	98	1	29.88	4272843992	10891546	688.99	328	426	319	426	230	328	392.31	0.70	0	-149843	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	182	-0.92	1.12	12	25.46	-465.00	380.00	1560	20230515	-72.69	319	20230926	33.54	1560	-72.69	20230515	319	33.54	20230926	1560	-72.69	20230515	319	33.54	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
12	20230926	140458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	404	76	2	23.17	3088406015	8085455	511.48	328	415	319	426	230	328	381.97	0.70	0	-58822	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	173	-0.87	1.06	12	18.90	-465.00	380.00	1560	20230515	-74.10	319	20230926	26.65	1560	-74.10	20230515	319	26.65	20230926	1560	-74.10	20230515	319	26.65	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
13	20230926	130500	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	397	69	2	21.04	2056396954	5471538	346.12	328	414	319	426	230	328	375.84	0.70	0	-101452	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	170	-0.85	1.04	12	12.79	-465.00	380.00	1560	20230515	-74.55	319	20230926	24.45	1560	-74.55	20230515	319	24.45	20230926	1560	-74.55	20230515	319	24.45	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
14	20230926	120502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	362	34	2	10.37	1267126665	3470847	219.56	328	410	319	426	230	328	365.08	0.70	0	127045	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	155	-0.78	0.95	12	8.11	-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		299469	N	N	0	N	00	N
15	20230926	110501	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	382	54	2	16.46	852064895	2342391	148.18	328	410	319	426	230	328	363.76	0.70	0	-44429	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	163	-0.82	1.01	12	5.47	-465.00	380.00	1560	20230515	-75.51	319	20230926	19.75	1560	-75.51	20230515	319	19.75	20230926	1560	-75.51	20230515	319	19.75	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
16	20230926	100459	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	325	-3	5	-0.91	223663753	674124	42.64	328	354	319	426	230	328	331.78	0.70	0	242070	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	139	-0.70	0.86	12	1.58	-465.00	380.00	1560	20230515	-79.17	319	20230926	1.88	1560	-79.17	20230515	319	1.88	20230926	1560	-79.17	20230515	319	1.88	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
17	20230926	090500	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	326	-2	5	-0.61	8200814	25165	1.59	328	328	319	426	230	328	325.88	0.70	0	3835	405	366	347	308	289	357	299	214	98	500	0	1	1	42786056	139	-0.70	0.86	12	0.06	-465.00	380.00	1560	20230515	-79.10	319	20230926	2.19	1560	-79.10	20230515	319	2.19	20230926	1560	-79.10	20230515	319	2.19	20230926	0.00	N	046070	500	213 억		299469	N	N	0	N	00	N
18	20230925	160500	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	328	-51	5	-13.46	550365233	1577505	106.69	386	386	328	492	266	379	348.90	0.38	0	137628	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	140	-0.71	0.86	12	3.69	-465.00	380.00	1560	20230515	-78.97	328	20230925	0.00	1560	-78.97	20230515	328	0.00	20230925	1560	-78.97	20230515	328	0.00	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
19	20230925	150503	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	341	-38	5	-10.03	499478385	1425230	96.39	386	386	337	492	266	379	350.45	0.38	0	158355	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	146	-0.73	0.90	12	3.33	-465.00	380.00	1560	20230515	-78.14	337	20230925	1.19	1560	-78.14	20230515	337	1.19	20230925	1560	-78.14	20230515	337	1.19	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
20	20230925	140455	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	345	-34	5	-8.97	411182221	1166255	78.88	386	386	340	492	266	379	352.57	0.38	0	162409	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	148	-0.74	0.91	12	2.73	-465.00	380.00	1560	20230515	-77.88	340	20230925	1.47	1560	-77.88	20230515	340	1.47	20230925	1560	-77.88	20230515	340	1.47	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
21	20230925	130457	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	345	-34	5	-8.97	308159638	866203	58.58	386	386	345	492	266	379	355.76	0.38	0	74226	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	148	-0.74	0.91	12	2.02	-465.00	380.00	1560	20230515	-77.88	345	20230925	0.00	1560	-77.88	20230515	345	0.00	20230925	1560	-77.88	20230515	345	0.00	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
22	20230925	120502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	351	-28	5	-7.39	270320981	757456	51.23	386	386	345	492	266	379	356.88	0.38	0	62202	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	150	-0.75	0.92	12	1.77	-465.00	380.00	1560	20230515	-77.50	345	20230925	1.74	1560	-77.50	20230515	345	1.74	20230925	1560	-77.50	20230515	345	1.74	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
23	20230925	110457	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	350	-29	5	-7.65	218020233	608360	41.14	386	386	345	492	266	379	358.37	0.38	0	70941	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	150	-0.75	0.92	12	1.42	-465.00	380.00	1560	20230515	-77.56	345	20230925	1.45	1560	-77.56	20230515	345	1.45	20230925	1560	-77.56	20230515	345	1.45	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
24	20230925	100458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	359	-20	5	-5.28	104295841	285297	19.29	386	386	355	492	266	379	365.57	0.38	0	36511	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	154	-0.77	0.94	12	0.67	-465.00	380.00	1560	20230515	-76.99	355	20230925	1.13	1560	-76.99	20230515	355	1.13	20230925	1560	-76.99	20230515	355	1.13	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
25	20230925	090459	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	379	0	3	0.00	7265630	19256	1.30	386	386	360	492	266	379	377.32	0.38	0	1773	437	408	384	355	331	396	343	214	113	500	0	1	1	42786056	162	-0.82	1.00	12	0.05	-465.00	380.00	1560	20230515	-75.71	360	20230925	5.28	1560	-75.71	20230515	360	5.28	20230925	1560	-75.71	20230515	360	5.28	20230925	0.00	N	046070	500	213 억		161841	N	N	0	N	00	N
26	20230922	160514	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	379	-11	5	-2.82	570471175	1477770	89.16	390	413	360	507	273	390	386.03	0.16	0	91967	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	162	-0.82	1.00	12	3.45	-465.00	380.00	1560	20230515	-75.71	360	20230922	5.28	1560	-75.71	20230515	360	5.28	20230922	1560	-75.71	20230515	360	5.28	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
27	20230922	150510	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	377	-13	5	-3.33	558589005	1446276	87.26	390	413	360	507	273	390	386.23	0.16	0	90883	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	161	-0.81	0.99	12	3.38	-465.00	380.00	1560	20230515	-75.83	360	20230922	4.72	1560	-75.83	20230515	360	4.72	20230922	1560	-75.83	20230515	360	4.72	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
28	20230922	140512	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	376	-14	5	-3.59	498505544	1284618	77.51	390	413	360	507	273	390	388.06	0.16	0	98865	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	161	-0.81	0.99	12	3.00	-465.00	380.00	1560	20230515	-75.90	360	20230922	4.44	1560	-75.90	20230515	360	4.44	20230922	1560	-75.90	20230515	360	4.44	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
29	20230922	130444	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	389	-1	5	-0.26	442490152	1137876	68.65	390	413	360	507	273	390	388.87	0.16	0	124585	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	166	-0.84	1.02	12	2.66	-465.00	380.00	1560	20230515	-75.06	360	20230922	8.06	1560	-75.06	20230515	360	8.06	20230922	1560	-75.06	20230515	360	8.06	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
30	20230922	120439	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	383	-7	5	-1.79	401385895	1031666	62.24	390	413	360	507	273	390	389.07	0.16	0	132503	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	164	-0.82	1.01	12	2.41	-465.00	380.00	1560	20230515	-75.45	360	20230922	6.39	1560	-75.45	20230515	360	6.39	20230922	1560	-75.45	20230515	360	6.39	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
31	20230922	110440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	397	7	2	1.79	339305434	872252	52.63	390	413	360	507	273	390	389.00	0.16	0	167173	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	170	-0.85	1.04	12	2.04	-465.00	380.00	1560	20230515	-74.55	360	20230922	10.28	1560	-74.55	20230515	360	10.28	20230922	1560	-74.55	20230515	360	10.28	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
32	20230922	100440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	399	9	2	2.31	288125756	741778	44.75	390	413	360	507	273	390	388.43	0.16	0	150649	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	171	-0.86	1.05	12	1.73	-465.00	380.00	1560	20230515	-74.42	360	20230922	10.83	1560	-74.42	20230515	360	10.83	20230922	1560	-74.42	20230515	360	10.83	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
33	20230922	090435	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	373	-17	5	-4.36	17498633	45341	2.74	390	390	373	507	273	390	385.92	0.16	0	5518	456	422	406	372	356	415	365	214	117	500	0	1	1	42786056	160	-0.80	0.98	12	0.11	-465.00	380.00	1560	20230515	-76.09	373	20230922	0.00	1560	-76.09	20230515	373	0.00	20230922	1560	-76.09	20230515	373	0.00	20230922	0.00	N	046070	500	213 억		69874	N	N	0	N	00	N
34	20230921	160442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	390	-38	5	-8.88	663160083	1641783	112.23	426	440	390	556	300	428	403.93	0.16	0	-637	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	167	-0.84	1.03	12	3.84	-465.00	380.00	1560	20230515	-75.00	389	20230829	0.26	1560	-75.00	20230515	389	0.26	20230829	1560	-75.00	20230515	389	0.26	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
35	20230921	150436	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	396	-32	5	-7.48	630615805	1558839	106.56	426	440	394	556	300	428	404.54	0.16	0	-3186	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	169	-0.85	1.04	12	3.64	-465.00	380.00	1560	20230515	-74.62	389	20230829	1.80	1560	-74.62	20230515	389	1.80	20230829	1560	-74.62	20230515	389	1.80	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
36	20230921	140439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	397	-31	5	-7.24	577213609	1424083	97.35	426	440	394	556	300	428	405.32	0.16	0	1494	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	170	-0.85	1.04	12	3.33	-465.00	380.00	1560	20230515	-74.55	389	20230829	2.06	1560	-74.55	20230515	389	2.06	20230829	1560	-74.55	20230515	389	2.06	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
37	20230921	130434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	395	-33	5	-7.71	527174813	1298036	88.73	426	440	394	556	300	428	406.13	0.16	0	3492	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	169	-0.85	1.04	12	3.03	-465.00	380.00	1560	20230515	-74.68	389	20230829	1.54	1560	-74.68	20230515	389	1.54	20230829	1560	-74.68	20230515	389	1.54	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
38	20230921	120431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-26	5	-6.07	444051055	1089345	74.46	426	440	397	556	300	428	407.63	0.16	0	7664	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	172	-0.86	1.06	12	2.55	-465.00	380.00	1560	20230515	-74.23	389	20230829	3.34	1560	-74.23	20230515	389	3.34	20230829	1560	-74.23	20230515	389	3.34	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
39	20230921	110442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	408	-20	5	-4.67	290303264	706384	48.29	426	440	402	556	300	428	410.96	0.16	0	150024	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	175	-0.88	1.07	12	1.65	-465.00	380.00	1560	20230515	-73.85	389	20230829	4.88	1560	-73.85	20230515	389	4.88	20230829	1560	-73.85	20230515	389	4.88	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
40	20230921	100434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	406	-22	5	-5.14	164635118	396909	27.13	426	440	402	556	300	428	414.78	0.16	0	92020	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	174	-0.87	1.07	12	0.93	-465.00	380.00	1560	20230515	-73.97	389	20230829	4.37	1560	-73.97	20230515	389	4.37	20230829	1560	-73.97	20230515	389	4.37	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
41	20230921	090440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	7	2	1.64	22687298	52940	3.62	426	440	424	556	300	428	428.55	0.16	0	8948	512	469	447	404	382	459	394	214	128	500	0	1	1	42786056	186	-0.94	1.14	12	0.12	-465.00	380.00	1560	20230515	-72.12	389	20230829	11.83	1560	-72.12	20230515	389	11.83	20230829	1560	-72.12	20230515	389	11.83	20230829	0.00	N	046070	500	213 억		70511	N	N	0	N	00	N
42	20230920	160439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	-13	5	-2.95	649434124	1453572	25.45	446	490	425	573	309	441	446.79	0.16	0	3319	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	183	-0.92	1.13	12	3.40	-465.00	380.00	1560	20230515	-72.56	389	20230829	10.03	1560	-72.56	20230515	389	10.03	20230829	1560	-72.56	20230515	389	10.03	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
43	20230920	150428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	429	-12	5	-2.72	635067878	1420004	24.86	446	490	425	573	309	441	447.23	0.16	0	4110	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	184	-0.92	1.13	12	3.32	-465.00	380.00	1560	20230515	-72.50	389	20230829	10.28	1560	-72.50	20230515	389	10.28	20230829	1560	-72.50	20230515	389	10.28	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
44	20230920	140433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	-13	5	-2.95	588878763	1311674	22.97	446	490	426	573	309	441	448.95	0.16	0	8818	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	183	-0.92	1.13	12	3.07	-465.00	380.00	1560	20230515	-72.56	389	20230829	10.03	1560	-72.56	20230515	389	10.03	20230829	1560	-72.56	20230515	389	10.03	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
45	20230920	130431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	432	-9	5	-2.04	551293490	1223989	21.43	446	490	429	573	309	441	450.41	0.16	0	7435	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	185	-0.93	1.14	12	2.86	-465.00	380.00	1560	20230515	-72.31	389	20230829	11.05	1560	-72.31	20230515	389	11.05	20230829	1560	-72.31	20230515	389	11.05	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
46	20230920	120430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	3	2	0.68	497800287	1100823	19.27	446	490	429	573	309	441	452.21	0.16	0	1983	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	190	-0.95	1.17	12	2.57	-465.00	380.00	1560	20230515	-71.54	389	20230829	14.14	1560	-71.54	20230515	389	14.14	20230829	1560	-71.54	20230515	389	14.14	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
47	20230920	110433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	-6	5	-1.36	445717506	982400	17.20	446	490	429	573	309	441	453.71	0.16	0	21451	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	186	-0.94	1.14	12	2.30	-465.00	380.00	1560	20230515	-72.12	389	20230829	11.83	1560	-72.12	20230515	389	11.83	20230829	1560	-72.12	20230515	389	11.83	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
48	20230920	100425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	8	2	1.81	308470038	668086	11.70	446	490	440	573	309	441	461.74	0.16	0	848	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	192	-0.97	1.18	12	1.56	-465.00	380.00	1560	20230515	-71.22	389	20230829	15.42	1560	-71.22	20230515	389	15.42	20230829	1560	-71.22	20230515	389	15.42	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
49	20230920	090431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	10	2	2.27	12476965	28028	0.49	446	454	440	573	309	441	445.23	0.16	0	455	553	496	453	396	353	475	375	214	132	500	0	1	1	42786056	193	-0.97	1.19	12	0.07	-465.00	380.00	1560	20230515	-71.09	389	20230829	15.94	1560	-71.09	20230515	389	15.94	20230829	1560	-71.09	20230515	389	15.94	20230829	0.00	N	046070	500	213 억		67192	N	N	0	N	00	N
50	20230919	160428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	-76	5	-14.70	2554325409	5689771	0.00	468	510	410	672	362	517	448.93	1.25	0	-466947	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	188	-0.95	1.16	12	13.35	-465.00	380.00	1560	20230515	-71.73	389	20230829	13.37	1560	-71.73	20230515	389	13.37	20230829	1560	-71.73	20230515	389	13.37	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
51	20230919	150428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	446	-71	5	-13.73	2512179523	5594432	0.00	468	510	410	672	362	517	449.05	1.25	0	-469037	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	190	-0.96	1.17	12	13.13	-465.00	380.00	1560	20230515	-71.41	389	20230829	14.65	1560	-71.41	20230515	389	14.65	20230829	1560	-71.41	20230515	389	14.65	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
52	20230919	140427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	462	-55	5	-10.64	2361095346	5255778	0.00	468	510	410	672	362	517	449.24	1.25	0	-472170	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	197	-0.99	1.22	12	12.34	-465.00	380.00	1560	20230515	-70.38	389	20230829	18.77	1560	-70.38	20230515	389	18.77	20230829	1560	-70.38	20230515	389	18.77	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
53	20230919	130422	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	429	-88	5	-17.02	2053795542	4566483	0.00	468	510	410	672	362	517	449.75	1.25	0	-464024	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	183	-0.92	1.13	12	10.72	-465.00	380.00	1560	20230515	-72.50	389	20230829	10.28	1560	-72.50	20230515	389	10.28	20230829	1560	-72.50	20230515	389	10.28	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
54	20230919	120434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	418	-99	5	-19.15	1865220142	4118542	0.00	468	510	410	672	362	517	452.88	1.25	0	-441051	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	178	-0.90	1.10	12	9.67	-465.00	380.00	1560	20230515	-73.21	389	20230829	7.46	1560	-73.21	20230515	389	7.46	20230829	1560	-73.21	20230515	389	7.46	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
55	20230919	110433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	437	-80	5	-15.47	1415454266	3065405	0.00	468	510	425	672	362	517	461.75	1.25	0	-350983	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	186	-0.94	1.15	12	7.19	-465.00	380.00	1560	20230515	-71.99	389	20230829	12.34	1560	-71.99	20230515	389	12.34	20230829	1560	-71.99	20230515	389	12.34	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
56	20230919	100429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	464	-53	5	-10.25	928120398	1980222	0.00	468	510	425	672	362	517	468.70	1.25	0	-108274	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	198	-1.00	1.22	12	4.65	-465.00	380.00	1560	20230515	-70.26	389	20230829	19.28	1560	-70.26	20230515	389	19.28	20230829	1560	-70.26	20230515	389	19.28	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
57	20230919	090428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	485	-32	5	-6.19	120676607	254658	0.00	468	500	463	672	362	517	473.88	1.25	0	-49928	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	207	-1.04	1.28	12	0.60	-465.00	380.00	1560	20230515	-68.91	389	20230829	24.68	1560	-68.91	20230515	389	24.68	20230829	1560	-68.91	20230515	389	24.68	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
58	20230918	160430	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
59	20230918	150427	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
60	20230918	140439	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
61	20230918	130428	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
62	20230918	120429	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
63	20230918	110430	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
64	20230918	100425	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
65	20230918	090421	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
66	20230915	160426	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
67	20230915	150428	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
68	20230915	140426	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
69	20230915	130424	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
70	20230915	120429	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
71	20230915	110430	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
72	20230915	100430	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
73	20230915	090423	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
74	20230914	160427	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
75	20230914	150419	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
76	20230914	140418	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
77	20230914	130416	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
78	20230914	120426	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
79	20230914	110419	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
80	20230914	100414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
81	20230914	090422	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
82	20230913	160425	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
83	20230913	150420	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
84	20230913	140422	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
85	20230913	130412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
86	20230913	120424	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
87	20230913	110420	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
88	20230913	100416	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
89	20230913	090412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
90	20230912	160410	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
91	20230912	150418	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
92	20230912	140417	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
93	20230912	130414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
94	20230912	120409	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
95	20230912	110414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
96	20230912	100412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
97	20230912	090417	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
98	20230911	160409	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
99	20230911	150415	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
100	20230911	140422	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
101	20230911	130406	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
102	20230911	120412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
103	20230911	110403	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
104	20230911	100405	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
105	20230911	090405	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
106	20230908	160411	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
107	20230908	150412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
108	20230908	140413	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
109	20230908	130412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
110	20230908	120419	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
111	20230908	110414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
112	20230908	100411	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
113	20230908	090418	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
114	20230907	160409	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
115	20230907	150410	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
116	20230907	140409	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
117	20230907	130409	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
118	20230907	120415	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
119	20230907	110414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
120	20230907	100410	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
121	20230907	090414	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	517	517	517	517	517	517	517	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
122	20230906	160410	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
123	20230906	150408	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
124	20230906	140411	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
125	20230906	130408	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
126	20230906	120412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
127	20230906	110412	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
128	20230906	100401	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
129	20230906	090405	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	1.25	0	0	567	541	524	498	481	533	490	213	155	500	0	1	1	42605607	220	-1.11	1.36	12	0.00	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		534139	N	N	0	N	00	N
130	20230905	160403	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	517	-15	5	-2.82	930504374	1788253	62.78	537	550	507	691	373	532	520.35	1.14	0	48949	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	220	-1.11	1.36	12	4.20	-465.00	380.00	1560	20230515	-66.86	389	20230829	32.90	1560	-66.86	20230515	389	32.90	20230829	1560	-66.86	20230515	389	32.90	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
131	20230905	150415	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	514	-18	5	-3.38	849810693	1630999	57.26	537	550	507	691	373	532	521.04	1.14	0	-12050	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	219	-1.11	1.35	12	3.83	-465.00	380.00	1560	20230515	-67.05	389	20230829	32.13	1560	-67.05	20230515	389	32.13	20230829	1560	-67.05	20230515	389	32.13	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
132	20230905	140411	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	518	-14	5	-2.63	762121852	1460971	51.29	537	550	507	691	373	532	521.65	1.14	0	27871	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	221	-1.11	1.36	12	3.43	-465.00	380.00	1560	20230515	-66.79	389	20230829	33.16	1560	-66.79	20230515	389	33.16	20230829	1560	-66.79	20230515	389	33.16	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
133	20230905	130356	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	518	-14	5	-2.63	705388943	1351148	47.43	537	550	507	691	373	532	522.07	1.14	0	45164	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	221	-1.11	1.36	12	3.17	-465.00	380.00	1560	20230515	-66.79	389	20230829	33.16	1560	-66.79	20230515	389	33.16	20230829	1560	-66.79	20230515	389	33.16	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
134	20230905	120404	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	518	-14	5	-2.63	674733087	1291971	45.36	537	550	507	691	373	532	522.25	1.14	0	59191	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	221	-1.11	1.36	12	3.03	-465.00	380.00	1560	20230515	-66.79	389	20230829	33.16	1560	-66.79	20230515	389	33.16	20230829	1560	-66.79	20230515	389	33.16	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
135	20230905	110407	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	526	-6	5	-1.13	565963579	1081281	37.96	537	550	507	691	373	532	523.42	1.14	0	10873	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	224	-1.13	1.38	12	2.54	-465.00	380.00	1560	20230515	-66.28	389	20230829	35.22	1560	-66.28	20230515	389	35.22	20230829	1560	-66.28	20230515	389	35.22	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
136	20230905	100402	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	0	3	0.00	446023558	854222	29.99	537	550	507	691	373	532	522.14	1.14	0	7073	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	227	-1.14	1.40	12	2.00	-465.00	380.00	1560	20230515	-65.90	389	20230829	36.76	1560	-65.90	20230515	389	36.76	20230829	1560	-65.90	20230515	389	36.76	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
137	20230905	090358	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	521	-11	5	-2.07	52625150	99749	3.50	537	542	519	691	373	532	527.58	1.14	0	6557	622	577	551	506	480	564	493	213	159	500	0	1	1	42605607	222	-1.12	1.37	12	0.23	-465.00	380.00	1560	20230515	-66.60	389	20230829	33.93	1560	-66.60	20230515	389	33.93	20230829	1560	-66.60	20230515	389	33.93	20230829	0.00	N	046070	500	213 억		485190	N	N	0	N	00	N
138	20230904	160400	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-46	5	-7.96	1553354613	2832435	16.73	578	596	525	751	405	578	548.42	1.50	0	-154070	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	227	-1.14	1.40	12	6.65	-465.00	380.00	1560	20230515	-65.90	389	20230829	36.76	1560	-65.90	20230515	389	36.76	20230829	1560	-65.90	20230515	389	36.76	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
139	20230904	150354	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	531	-47	5	-8.13	1517140720	2764252	16.32	578	596	525	751	405	578	548.83	1.50	0	-154777	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	226	-1.14	1.40	12	6.49	-465.00	380.00	1560	20230515	-65.96	389	20230829	36.50	1560	-65.96	20230515	389	36.50	20230829	1560	-65.96	20230515	389	36.50	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
140	20230904	140351	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-46	5	-7.96	1393880169	2530747	14.95	578	596	526	751	405	578	550.77	1.50	0	-122530	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	227	-1.14	1.40	12	5.94	-465.00	380.00	1560	20230515	-65.90	389	20230829	36.76	1560	-65.90	20230515	389	36.76	20230829	1560	-65.90	20230515	389	36.76	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
141	20230904	130358	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-44	5	-7.61	1255459620	2269807	13.40	578	596	532	751	405	578	553.10	1.50	0	-106561	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	228	-1.15	1.41	12	5.33	-465.00	380.00	1560	20230515	-65.77	389	20230829	37.28	1560	-65.77	20230515	389	37.28	20230829	1560	-65.77	20230515	389	37.28	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
142	20230904	120352	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	-39	5	-6.75	1110409315	1999431	11.81	578	596	535	751	405	578	555.35	1.50	0	-79187	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	230	-1.16	1.42	12	4.69	-465.00	380.00	1560	20230515	-65.45	389	20230829	38.56	1560	-65.45	20230515	389	38.56	20230829	1560	-65.45	20230515	389	38.56	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
143	20230904	110347	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-28	5	-4.84	930411419	1666398	9.84	578	596	540	751	405	578	558.33	1.50	0	-32728	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	234	-1.18	1.45	12	3.91	-465.00	380.00	1560	20230515	-64.74	389	20230829	41.39	1560	-64.74	20230515	389	41.39	20230829	1560	-64.74	20230515	389	41.39	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
144	20230904	100349	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-24	5	-4.15	695141682	1237988	7.31	578	596	540	751	405	578	561.50	1.50	0	42918	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	236	-1.19	1.46	12	2.91	-465.00	380.00	1560	20230515	-64.49	389	20230829	42.42	1560	-64.49	20230515	389	42.42	20230829	1560	-64.49	20230515	389	42.42	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
145	20230904	090356	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	-23	5	-3.98	136226518	241172	1.42	578	585	540	751	405	578	564.80	1.50	0	-3751	747	662	584	499	421	705	542	213	173	500	0	1	1	42605607	236	-1.19	1.46	12	0.57	-465.00	380.00	1560	20230515	-64.42	389	20230829	42.67	1560	-64.42	20230515	389	42.67	20230829	1560	-64.42	20230515	389	42.67	20230829	0.00	N	046070	500	213 억		639260	N	N	0	N	00	N
146	20230901	160349	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	578	30	2	5.47	10157104174	16889056	68.77	548	669	506	712	384	548	601.43	1.57	0	-28256	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	246	-1.24	1.52	12	39.64	-465.00	380.00	1560	20230515	-62.95	389	20230829	48.59	1560	-62.95	20230515	389	48.59	20230829	1560	-62.95	20230515	389	48.59	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
147	20230901	150357	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	42	2	7.66	9948375769	16532321	67.32	548	669	506	712	384	548	601.77	1.57	0	-58384	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	251	-1.27	1.55	12	38.80	-465.00	380.00	1560	20230515	-62.18	389	20230829	51.67	1560	-62.18	20230515	389	51.67	20230829	1560	-62.18	20230515	389	51.67	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
148	20230901	140353	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	598	50	2	9.12	9520121900	15805672	64.36	548	669	506	712	384	548	602.34	1.57	0	2972	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	255	-1.29	1.57	12	37.10	-465.00	380.00	1560	20230515	-61.67	389	20230829	53.73	1560	-61.67	20230515	389	53.73	20230829	1560	-61.67	20230515	389	53.73	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
149	20230901	130347	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	570	22	2	4.01	7195114924	12022452	48.96	548	669	506	712	384	548	598.49	1.57	0	-36915	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	243	-1.23	1.50	12	28.22	-465.00	380.00	1560	20230515	-63.46	389	20230829	46.53	1560	-63.46	20230515	389	46.53	20230829	1560	-63.46	20230515	389	46.53	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
150	20230901	120349	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	579	31	2	5.66	6664014348	11100936	45.20	548	669	506	712	384	548	600.33	1.57	0	-8412	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	247	-1.25	1.52	12	26.06	-465.00	380.00	1560	20230515	-62.88	389	20230829	48.84	1560	-62.88	20230515	389	48.84	20230829	1560	-62.88	20230515	389	48.84	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
151	20230901	110350	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	573	25	2	4.56	2110452237	3804275	15.49	548	602	506	712	384	548	554.77	1.57	0	49459	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	244	-1.23	1.51	12	8.93	-465.00	380.00	1560	20230515	-63.27	389	20230829	47.30	1560	-63.27	20230515	389	47.30	20230829	1560	-63.27	20230515	389	47.30	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
152	20230901	100348	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	528	-20	5	-3.65	763003219	1449624	5.90	548	560	506	712	384	548	526.27	1.57	0	213888	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	225	-1.14	1.39	12	3.40	-465.00	380.00	1560	20230515	-66.15	389	20230829	35.73	1560	-66.15	20230515	389	35.73	20230829	1560	-66.15	20230515	389	35.73	20230829	0.00	N	046070	500	213 억		667516	N	N	0	N	00	N
153	20230901	090344	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	506	-42	5	-7.66	211069076	390451	1.59	548	560	506	712	384	548	540.48	1.57	0	12579	770	658	603	491	436	631	464	213	164	500	0	1	1	42605607	216	-1.09	1.33	12	0.92	-465.00	380.00	1560	20230515	-67.56	389	20230829	30.08	1560	-67.56	20230515	389	30.08	20230829	1560	-67.56	20230515	389	30.08	20230829	0.00	N	046070	500	213 억		667516	Y	N	0	N	00	N