KissMeData/014200/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	160307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
3	20230927	150310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
4	20230927	140310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
5	20230927	130307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
6	20230927	120306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
7	20230927	110308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
8	20230927	100307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
9	20230927	090311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
10	20230926	160307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
11	20230926	150308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
12	20230926	140303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
13	20230926	130305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
14	20230926	120306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
15	20230926	110306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
16	20230926	100306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
17	20230926	090306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
18	20230925	160305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
19	20230925	150307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
20	20230925	140302	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
21	20230925	130303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
22	20230925	120307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
23	20230925	110304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
24	20230925	100304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
25	20230925	090304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1510	20220930	-33.38	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1510	-33.38	20220930	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
26	20230922	160313	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
27	20230922	150310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
28	20230922	140310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
29	20230922	130256	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
30	20230922	120255	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
31	20230922	110256	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
32	20230922	100255	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
33	20230922	090251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1570	20220923	-35.92	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
34	20230921	160256	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
35	20230921	150252	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
36	20230921	140254	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
37	20230921	130249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
38	20230921	120249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
39	20230921	110256	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
40	20230921	100251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
41	20230921	090255	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.23	N	014200	500	453 억		1517941	N	N	0	N	00	N
42	20230920	160255	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
43	20230920	150249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
44	20230920	140251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
45	20230920	130250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
46	20230920	120247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
47	20230920	110251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
48	20230920	100245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
49	20230920	090249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220922	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
50	20230919	160248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
51	20230919	150248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
52	20230919	140244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
53	20230919	130244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
54	20230919	120251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
55	20230919	110252	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
56	20230919	100249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
57	20230919	090249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220922	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
58	20230918	160251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
59	20230918	150245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
60	20230918	140254	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
61	20230918	130249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
62	20230918	120250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
63	20230918	110251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
64	20230918	100246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
65	20230918	090244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1630	20220919	-38.28	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1630	-38.28	20220919	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
66	20230915	160249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
67	20230915	150250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
68	20230915	140247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
69	20230915	130244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
70	20230915	120247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
71	20230915	110249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
72	20230915	100249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
73	20230915	090247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1660	20220916	-39.40	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1735	-42.02	20220915	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
74	20230914	160246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
75	20230914	150244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
76	20230914	140243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
77	20230914	130241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
78	20230914	120246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
79	20230914	110245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
80	20230914	100242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
81	20230914	090245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1735	20220915	-42.02	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1745	-42.35	20220914	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
82	20230913	160247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
83	20230913	150244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
84	20230913	140246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
85	20230913	130240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
86	20230913	120246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
87	20230913	110245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
88	20230913	100243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
89	20230913	090242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1745	20220914	-42.35	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.24	N	014200	500	453 억		1517941	N	N	0	N	00	N
90	20230912	160240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
91	20230912	150243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
92	20230912	140241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
93	20230912	130241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
94	20230912	120235	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
95	20230912	110239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
96	20230912	100240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
97	20230912	090243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220913	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
98	20230911	160236	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
99	20230911	150242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
100	20230911	140242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
101	20230911	130241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
102	20230911	120243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
103	20230911	110237	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
104	20230911	100236	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
105	20230911	090236	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1825	20220908	-44.88	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220913	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
106	20230908	160239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
107	20230908	150239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
108	20230908	140239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
109	20230908	130242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
110	20230908	120246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
111	20230908	110241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
112	20230908	100239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
113	20230908	090244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1890	20220907	-46.77	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1825	-44.88	20220908	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
114	20230907	160240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
115	20230907	150239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
116	20230907	140239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
117	20230907	130239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
118	20230907	120241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
119	20230907	110239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
120	20230907	100240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
121	20230907	090240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1960	20220906	-48.67	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1890	-46.77	20220907	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
122	20230906	160237	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
123	20230906	150238	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
124	20230906	140239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
125	20230906	130240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
126	20230906	120241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
127	20230906	110240	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
128	20230906	100235	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
129	20230906	090238	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	1960	-48.67	20220906	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
130	20230905	160236	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
131	20230905	150244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
132	20230905	140238	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
133	20230905	130229	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
134	20230905	120237	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
135	20230905	110238	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
136	20230905	100235	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
137	20230905	090234	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
138	20230904	160234	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
139	20230904	150230	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
140	20230904	140232	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
141	20230904	130234	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
142	20230904	120230	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
143	20230904	110227	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
144	20230904	100226	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
145	20230904	090230	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.26	N	014200	500	453 억		1517941	N	N	0	N	00	N
146	20230901	160228	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
147	20230901	150231	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
148	20230901	140229	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
149	20230901	130229	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
150	20230901	120229	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
151	20230901	110229	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
152	20230901	100228	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N
153	20230901	090226	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	2160	20220905	-53.43	957	20230103	5.12	1305	-22.91	20230113	957	5.12	20230103	2160	-53.43	20220905	957	5.12	20230103	0.27	N	014200	500	453 억		1517941	N	N	0	N	00	N