KissMeData/065500/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	-44	5	-3.62	111923030	93361	78.54	1216	1226	1172	1580	852	1216	1198.83	0.42	0	-10693	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	372	-10.19	0.85	12	0.29	-115.00	1377.00	2055	20230516	-42.97	990	20230324	18.38	2055	-42.97	20230516	990	18.38	20230324	2055	-42.97	20230516	990	18.38	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
3	20231031	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-36	5	-2.96	102958545	85736	72.13	1216	1226	1172	1580	852	1216	1200.88	0.42	0	-10787	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	375	-10.26	0.86	12	0.27	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
4	20231031	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-18	5	-1.48	91383155	75977	63.92	1216	1226	1172	1580	852	1216	1202.77	0.42	0	-9773	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	380	-10.42	0.87	12	0.24	-115.00	1377.00	2055	20230516	-41.70	990	20230324	21.01	2055	-41.70	20230516	990	21.01	20230324	2055	-41.70	20230516	990	21.01	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
5	20231031	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-2	5	-0.16	77205096	64138	53.96	1216	1226	1172	1580	852	1216	1203.73	0.42	0	-9897	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	385	-10.56	0.88	12	0.20	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
6	20231031	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-15	5	-1.23	67854218	56354	47.41	1216	1226	1172	1580	852	1216	1204.07	0.42	0	-10340	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	381	-10.44	0.87	12	0.18	-115.00	1377.00	2055	20230516	-41.56	990	20230324	21.31	2055	-41.56	20230516	990	21.31	20230324	2055	-41.56	20230516	990	21.31	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
7	20231031	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-12	5	-0.99	54441772	45238	38.06	1216	1226	1172	1580	852	1216	1203.45	0.42	0	-9501	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	382	-10.47	0.87	12	0.14	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
8	20231031	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-24	5	-1.97	41277931	34143	28.72	1216	1226	1182	1580	852	1216	1208.97	0.42	0	-9860	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	378	-10.37	0.87	12	0.11	-115.00	1377.00	2055	20230516	-42.00	990	20230324	20.40	2055	-42.00	20230516	990	20.40	20230324	2055	-42.00	20230516	990	20.40	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
9	20231031	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-2	5	-0.16	10000173	8256	6.95	1216	1216	1210	1580	852	1216	1211.26	0.42	0	-1038	1276	1245	1199	1168	1122	1261	1184	159	364	500	870	1	1	31742912	385	-10.56	0.88	12	0.03	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	1.01	N	065500	500	158 억		134644	N	N	0	N	00	N
10	20231030	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	43	2	3.67	142376361	118866	129.67	1173	1230	1153	1524	822	1173	1197.79	0.38	0	20458	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	386	-10.57	0.88	12	0.37	-115.00	1377.00	2055	20230516	-40.83	990	20230324	22.83	2055	-40.83	20230516	990	22.83	20230324	2055	-40.83	20230516	990	22.83	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
11	20231030	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	34	2	2.90	135778805	113430	123.74	1173	1230	1153	1524	822	1173	1197.03	0.38	0	19315	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	383	-10.50	0.88	12	0.36	-115.00	1377.00	2055	20230516	-41.27	990	20230324	21.92	2055	-41.27	20230516	990	21.92	20230324	2055	-41.27	20230516	990	21.92	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
12	20231030	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	46	2	3.92	123923601	103625	113.04	1173	1230	1153	1524	822	1173	1195.89	0.38	0	18544	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	387	-10.60	0.89	12	0.33	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
13	20231030	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	25	2	2.13	66099281	55924	61.01	1173	1204	1153	1524	822	1173	1181.95	0.38	0	15553	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	380	-10.42	0.87	12	0.18	-115.00	1377.00	2055	20230516	-41.70	990	20230324	21.01	2055	-41.70	20230516	990	21.01	20230324	2055	-41.70	20230516	990	21.01	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
14	20231030	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	24	2	2.05	55405017	46992	51.26	1173	1197	1153	1524	822	1173	1179.03	0.38	0	12690	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	380	-10.41	0.87	12	0.15	-115.00	1377.00	2055	20230516	-41.75	990	20230324	20.91	2055	-41.75	20230516	990	20.91	20230324	2055	-41.75	20230516	990	20.91	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
15	20231030	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	21	2	1.79	36282715	30949	33.76	1173	1194	1153	1524	822	1173	1172.34	0.38	0	5657	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	379	-10.38	0.87	12	0.10	-115.00	1377.00	2055	20230516	-41.90	990	20230324	20.61	2055	-41.90	20230516	990	20.61	20230324	2055	-41.90	20230516	990	20.61	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
16	20231030	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-2	5	-0.17	24602564	21062	22.98	1173	1174	1153	1524	822	1173	1168.10	0.38	0	5375	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	372	-10.18	0.85	12	0.07	-115.00	1377.00	2055	20230516	-43.02	990	20230324	18.28	2055	-43.02	20230516	990	18.28	20230324	2055	-43.02	20230516	990	18.28	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
17	20231030	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	1	2	0.09	3046282	2597	2.83	1173	1174	1173	1524	822	1173	1173.00	0.38	0	-1617	1199	1186	1167	1154	1135	1192	1160	159	351	500	840	1	1	31742912	373	-10.21	0.85	12	0.01	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	0.99	N	065500	500	158 억		121696	N	N	0	N	00	N
18	20231027	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	17	2	1.47	106647855	91485	67.12	1156	1180	1148	1502	810	1156	1165.74	0.33	0	9926	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	372	-10.20	0.85	12	0.29	-115.00	1377.00	2055	20230516	-42.92	990	20230324	18.48	2055	-42.92	20230516	990	18.48	20230324	2055	-42.92	20230516	990	18.48	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
19	20231027	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	9	2	0.78	82633301	70910	52.02	1156	1180	1148	1502	810	1156	1165.33	0.33	0	9543	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	370	-10.13	0.85	12	0.22	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
20	20231027	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	6	2	0.52	70434832	60429	44.33	1156	1180	1148	1502	810	1156	1165.58	0.33	0	11723	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	369	-10.10	0.84	12	0.19	-115.00	1377.00	2055	20230516	-43.45	990	20230324	17.37	2055	-43.45	20230516	990	17.37	20230324	2055	-43.45	20230516	990	17.37	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
21	20231027	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	0	3	0.00	53862994	46078	33.80	1156	1180	1156	1502	810	1156	1168.95	0.33	0	12432	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	367	-10.05	0.84	12	0.15	-115.00	1377.00	2055	20230516	-43.75	990	20230324	16.77	2055	-43.75	20230516	990	16.77	20230324	2055	-43.75	20230516	990	16.77	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
22	20231027	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	18	2	1.56	50899184	43519	31.93	1156	1180	1156	1502	810	1156	1169.59	0.33	0	13844	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	373	-10.21	0.85	12	0.14	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
23	20231027	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	23	2	1.99	37404446	31969	23.45	1156	1180	1156	1502	810	1156	1170.02	0.33	0	14546	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	374	-10.25	0.86	12	0.10	-115.00	1377.00	2055	20230516	-42.63	990	20230324	19.09	2055	-42.63	20230516	990	19.09	20230324	2055	-42.63	20230516	990	19.09	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
24	20231027	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	18	2	1.56	15452523	13234	9.71	1156	1180	1156	1502	810	1156	1167.64	0.33	0	1506	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	373	-10.21	0.85	12	0.04	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
25	20231027	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	16	2	1.38	2782948	2388	1.75	1156	1172	1156	1502	810	1156	1165.39	0.33	0	-57	1204	1180	1165	1141	1126	1172	1133	159	346	500	830	1	1	31742912	372	-10.19	0.85	12	0.01	-115.00	1377.00	2055	20230516	-42.97	990	20230324	18.38	2055	-42.97	20230516	990	18.38	20230324	2055	-42.97	20230516	990	18.38	20230324	1.01	N	065500	500	158 억		103430	N	N	0	N	00	N
26	20231026	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-49	5	-4.07	157302391	134799	81.40	1186	1189	1150	1566	844	1205	1166.94	0.46	0	-40548	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	367	-10.05	0.84	12	0.42	-115.00	1377.00	2055	20230516	-43.75	990	20230324	16.77	2055	-43.75	20230516	990	16.77	20230324	2055	-43.75	20230516	990	16.77	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
27	20231026	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-42	5	-3.49	141112743	120801	72.94	1186	1189	1150	1566	844	1205	1168.14	0.46	0	-39825	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	369	-10.11	0.84	12	0.38	-115.00	1377.00	2055	20230516	-43.41	990	20230324	17.47	2055	-43.41	20230516	990	17.47	20230324	2055	-43.41	20230516	990	17.47	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
28	20231026	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-40	5	-3.32	133097759	113910	68.78	1186	1189	1150	1566	844	1205	1168.45	0.46	0	-39820	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	370	-10.13	0.85	12	0.36	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
29	20231026	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-48	5	-3.98	113129992	96787	58.44	1186	1189	1150	1566	844	1205	1168.86	0.46	0	-32870	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	367	-10.06	0.84	12	0.30	-115.00	1377.00	2055	20230516	-43.70	990	20230324	16.87	2055	-43.70	20230516	990	16.87	20230324	2055	-43.70	20230516	990	16.87	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
30	20231026	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-38	5	-3.15	86255560	73541	44.41	1186	1189	1155	1566	844	1205	1172.89	0.46	0	-31190	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	370	-10.15	0.85	12	0.23	-115.00	1377.00	2055	20230516	-43.21	990	20230324	17.88	2055	-43.21	20230516	990	17.88	20230324	2055	-43.21	20230516	990	17.88	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
31	20231026	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-31	5	-2.57	68654512	58439	35.29	1186	1189	1155	1566	844	1205	1174.81	0.46	0	-21448	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	373	-10.21	0.85	12	0.18	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
32	20231026	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	-28	5	-2.32	44388236	37663	22.74	1186	1189	1167	1566	844	1205	1178.56	0.46	0	-17904	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	374	-10.23	0.85	12	0.12	-115.00	1377.00	2055	20230516	-42.73	990	20230324	18.89	2055	-42.73	20230516	990	18.89	20230324	2055	-42.73	20230516	990	18.89	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
33	20231026	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-29	5	-2.41	13515984	11435	6.90	1186	1186	1176	1566	844	1205	1181.98	0.46	0	-3410	1252	1228	1199	1175	1146	1240	1187	159	361	500	860	1	1	31742912	373	-10.23	0.85	12	0.04	-115.00	1377.00	2055	20230516	-42.77	990	20230324	18.79	2055	-42.77	20230516	990	18.79	20230324	2055	-42.77	20230516	990	18.79	20230324	1.00	N	065500	500	158 억		145767	N	N	0	N	00	N
34	20231025	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	30	2	2.55	198163864	165108	124.92	1175	1223	1170	1527	823	1175	1200.21	0.40	0	17191	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	383	-10.48	0.88	12	0.52	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
35	20231025	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	30	2	2.55	186953128	155779	117.86	1175	1223	1170	1527	823	1175	1200.12	0.40	0	17262	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	383	-10.48	0.88	12	0.49	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
36	20231025	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	30	2	2.55	178356875	148630	112.45	1175	1223	1170	1527	823	1175	1200.01	0.40	0	18386	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	383	-10.48	0.88	12	0.47	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
37	20231025	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	31	2	2.64	154658705	128941	97.56	1175	1223	1170	1527	823	1175	1199.45	0.40	0	19158	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	383	-10.49	0.88	12	0.41	-115.00	1377.00	2055	20230516	-41.31	990	20230324	21.82	2055	-41.31	20230516	990	21.82	20230324	2055	-41.31	20230516	990	21.82	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
38	20231025	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	35	2	2.98	139785645	116600	88.22	1175	1223	1170	1527	823	1175	1198.85	0.40	0	23135	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	384	-10.52	0.88	12	0.37	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
39	20231025	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	32	2	2.72	116745389	97594	73.84	1175	1223	1170	1527	823	1175	1196.24	0.40	0	15908	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	383	-10.50	0.88	12	0.31	-115.00	1377.00	2055	20230516	-41.27	990	20230324	21.92	2055	-41.27	20230516	990	21.92	20230324	2055	-41.27	20230516	990	21.92	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
40	20231025	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	39	2	3.32	76458271	64269	48.63	1175	1223	1170	1527	823	1175	1189.66	0.40	0	7496	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	385	-10.56	0.88	12	0.20	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
41	20231025	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	9	2	0.77	6230236	5301	4.01	1175	1186	1175	1527	823	1175	1175.29	0.40	0	22	1199	1186	1167	1154	1135	1193	1161	159	352	500	840	1	1	31742912	376	-10.30	0.86	12	0.02	-115.00	1377.00	2055	20230516	-42.38	990	20230324	19.60	2055	-42.38	20230516	990	19.60	20230324	2055	-42.38	20230516	990	19.60	20230324	0.97	N	065500	500	158 억		128423	N	N	0	N	00	N
42	20231024	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	18	2	1.56	152726102	131025	55.62	1160	1180	1148	1504	810	1157	1165.62	0.26	0	46984	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	373	-10.22	0.85	12	0.41	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
43	20231024	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	20	2	1.73	147606054	126647	53.76	1160	1180	1148	1504	810	1157	1165.49	0.26	0	46933	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	374	-10.23	0.85	12	0.40	-115.00	1377.00	2055	20230516	-42.73	990	20230324	18.89	2055	-42.73	20230516	990	18.89	20230324	2055	-42.73	20230516	990	18.89	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
44	20231024	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	7	2	0.61	112103864	96328	40.89	1160	1180	1148	1504	810	1157	1163.77	0.26	0	25186	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	369	-10.12	0.85	12	0.30	-115.00	1377.00	2055	20230516	-43.36	990	20230324	17.58	2055	-43.36	20230516	990	17.58	20230324	2055	-43.36	20230516	990	17.58	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
45	20231024	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	10	2	0.86	99558579	85567	36.32	1160	1180	1148	1504	810	1157	1163.52	0.26	0	20882	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	370	-10.15	0.85	12	0.27	-115.00	1377.00	2055	20230516	-43.21	990	20230324	17.88	2055	-43.21	20230516	990	17.88	20230324	2055	-43.21	20230516	990	17.88	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
46	20231024	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	11	2	0.95	94744130	81441	34.57	1160	1180	1148	1504	810	1157	1163.35	0.26	0	18217	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	371	-10.16	0.85	12	0.26	-115.00	1377.00	2055	20230516	-43.16	990	20230324	17.98	2055	-43.16	20230516	990	17.98	20230324	2055	-43.16	20230516	990	17.98	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
47	20231024	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	10	2	0.86	83965041	72190	30.64	1160	1180	1148	1504	810	1157	1163.11	0.26	0	12661	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	370	-10.15	0.85	12	0.23	-115.00	1377.00	2055	20230516	-43.21	990	20230324	17.88	2055	-43.21	20230516	990	17.88	20230324	2055	-43.21	20230516	990	17.88	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
48	20231024	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	15	2	1.30	47375723	40662	17.26	1160	1180	1160	1504	810	1157	1165.11	0.26	0	11626	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	372	-10.19	0.85	12	0.13	-115.00	1377.00	2055	20230516	-42.97	990	20230324	18.38	2055	-42.97	20230516	990	18.38	20230324	2055	-42.97	20230516	990	18.38	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
49	20231024	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	18	2	1.56	14885546	12801	5.43	1160	1176	1160	1504	810	1157	1162.84	0.26	0	10277	1285	1220	1185	1120	1085	1203	1103	159	347	500	830	1	1	31742912	373	-10.22	0.85	12	0.04	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.94	N	065500	500	158 억		81439	N	N	0	N	00	N
50	20231023	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-23	5	-1.95	281450926	234727	44.31	1184	1250	1150	1534	826	1180	1199.06	0.33	0	-23746	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	367	-10.06	0.84	12	0.74	-115.00	1377.00	2055	20230516	-43.70	990	20230324	16.87	2055	-43.70	20230516	990	16.87	20230324	2055	-43.70	20230516	990	16.87	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
51	20231023	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-21	5	-1.78	272594152	227091	42.87	1184	1250	1150	1534	826	1180	1200.37	0.33	0	-20032	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	368	-10.08	0.84	12	0.72	-115.00	1377.00	2055	20230516	-43.60	990	20230324	17.07	2055	-43.60	20230516	990	17.07	20230324	2055	-43.60	20230516	990	17.07	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
52	20231023	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	-10	5	-0.85	226631944	187539	35.40	1184	1250	1170	1534	826	1180	1208.45	0.33	0	-21189	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	371	-10.17	0.85	12	0.59	-115.00	1377.00	2055	20230516	-43.07	990	20230324	18.18	2055	-43.07	20230516	990	18.18	20230324	2055	-43.07	20230516	990	18.18	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
53	20231023	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	12	2	1.02	187962931	154903	29.24	1184	1250	1184	1534	826	1180	1213.42	0.33	0	-11349	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	378	-10.37	0.87	12	0.49	-115.00	1377.00	2055	20230516	-42.00	990	20230324	20.40	2055	-42.00	20230516	990	20.40	20230324	2055	-42.00	20230516	990	20.40	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
54	20231023	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	26	2	2.20	176134404	145006	27.37	1184	1250	1184	1534	826	1180	1214.67	0.33	0	-12436	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	383	-10.49	0.88	12	0.46	-115.00	1377.00	2055	20230516	-41.31	990	20230324	21.82	2055	-41.31	20230516	990	21.82	20230324	2055	-41.31	20230516	990	21.82	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
55	20231023	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	32	2	2.71	160587170	132085	24.93	1184	1250	1184	1534	826	1180	1215.79	0.33	0	-8453	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	385	-10.54	0.88	12	0.42	-115.00	1377.00	2055	20230516	-41.02	990	20230324	22.42	2055	-41.02	20230516	990	22.42	20230324	2055	-41.02	20230516	990	22.42	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
56	20231023	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	31	2	2.63	155990741	128277	24.21	1184	1250	1184	1534	826	1180	1216.05	0.33	0	-9473	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	384	-10.53	0.88	12	0.40	-115.00	1377.00	2055	20230516	-41.07	990	20230324	22.32	2055	-41.07	20230516	990	22.32	20230324	2055	-41.07	20230516	990	22.32	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
57	20231023	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	10	2	0.85	27484275	22853	4.31	1184	1250	1184	1534	826	1180	1202.66	0.33	0	-2574	1298	1238	1169	1109	1040	1269	1140	159	354	500	840	1	1	31742912	378	-10.35	0.86	12	0.07	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	1.05	N	065500	500	158 억		103883	N	N	0	N	00	N
58	20231020	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	49	2	4.33	619825225	529048	388.68	1125	1229	1100	1470	792	1131	1171.56	0.26	0	21325	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	375	-10.26	0.86	12	1.67	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
59	20231020	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	45	2	3.98	597396937	509930	374.63	1125	1229	1100	1470	792	1131	1171.54	0.26	0	21892	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	373	-10.23	0.85	12	1.61	-115.00	1377.00	2055	20230516	-42.77	990	20230324	18.79	2055	-42.77	20230516	990	18.79	20230324	2055	-42.77	20230516	990	18.79	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
60	20231020	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	65	2	5.75	570773075	487398	358.08	1125	1229	1100	1470	792	1131	1171.08	0.26	0	25930	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	380	-10.40	0.87	12	1.54	-115.00	1377.00	2055	20230516	-41.80	990	20230324	20.81	2055	-41.80	20230516	990	20.81	20230324	2055	-41.80	20230516	990	20.81	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
61	20231020	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	60	2	5.31	543274902	464348	341.14	1125	1229	1100	1470	792	1131	1169.99	0.26	0	25696	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	378	-10.36	0.86	12	1.46	-115.00	1377.00	2055	20230516	-42.04	990	20230324	20.30	2055	-42.04	20230516	990	20.30	20230324	2055	-42.04	20230516	990	20.30	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
62	20231020	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	76	2	6.72	465939019	399238	293.31	1125	1229	1100	1470	792	1131	1167.09	0.26	0	19173	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	383	-10.50	0.88	12	1.26	-115.00	1377.00	2055	20230516	-41.27	990	20230324	21.92	2055	-41.27	20230516	990	21.92	20230324	2055	-41.27	20230516	990	21.92	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
63	20231020	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	-16	5	-1.41	110007958	99146	72.84	1125	1125	1100	1470	792	1131	1109.51	0.26	0	5391	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	354	-9.70	0.81	12	0.31	-115.00	1377.00	2055	20230516	-45.74	990	20230324	12.63	2055	-45.74	20230516	990	12.63	20230324	2055	-45.74	20230516	990	12.63	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
64	20231020	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	-20	5	-1.77	90396160	81367	59.78	1125	1125	1100	1470	792	1131	1110.92	0.26	0	-487	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	353	-9.66	0.81	12	0.26	-115.00	1377.00	2055	20230516	-45.94	990	20230324	12.22	2055	-45.94	20230516	990	12.22	20230324	2055	-45.94	20230516	990	12.22	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
65	20231020	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	-17	5	-1.50	12298138	10951	8.05	1125	1125	1111	1470	792	1131	1122.87	0.26	0	2254	1179	1154	1140	1115	1101	1148	1109	159	339	500	810	1	1	31742912	354	-9.69	0.81	12	0.03	-115.00	1377.00	2055	20230516	-45.79	990	20230324	12.53	2055	-45.79	20230516	990	12.53	20230324	2055	-45.79	20230516	990	12.53	20230324	1.07	N	065500	500	158 억		82682	N	N	0	N	00	N
66	20231019	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	-34	5	-2.92	150664152	131770	63.43	1160	1165	1126	1514	816	1165	1143.39	0.27	0	-1020	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	359	-9.83	0.82	12	0.42	-115.00	1377.00	2055	20230516	-44.96	990	20230324	14.24	2055	-44.96	20230516	990	14.24	20230324	2055	-44.96	20230516	990	14.24	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
67	20231019	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-25	5	-2.15	126554852	110598	53.24	1160	1165	1126	1514	816	1165	1144.28	0.27	0	-1982	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	362	-9.91	0.83	12	0.35	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
68	20231019	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1132	-33	5	-2.83	115220818	100651	48.45	1160	1165	1126	1514	816	1165	1144.76	0.27	0	-1378	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	359	-9.84	0.82	12	0.32	-115.00	1377.00	2055	20230516	-44.91	990	20230324	14.34	2055	-44.91	20230516	990	14.34	20230324	2055	-44.91	20230516	990	14.34	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
69	20231019	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-25	5	-2.15	81859535	71182	34.27	1160	1165	1139	1514	816	1165	1150.00	0.27	0	122	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	362	-9.91	0.83	12	0.22	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
70	20231019	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-25	5	-2.15	66345960	57575	27.72	1160	1165	1140	1514	816	1165	1152.34	0.27	0	-235	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	362	-9.91	0.83	12	0.18	-115.00	1377.00	2055	20230516	-44.53	990	20230324	15.15	2055	-44.53	20230516	990	15.15	20230324	2055	-44.53	20230516	990	15.15	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
71	20231019	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	-11	5	-0.94	49351900	42736	20.57	1160	1165	1145	1514	816	1165	1154.81	0.27	0	-438	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	366	-10.03	0.84	12	0.13	-115.00	1377.00	2055	20230516	-43.84	990	20230324	16.57	2055	-43.84	20230516	990	16.57	20230324	2055	-43.84	20230516	990	16.57	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
72	20231019	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-2	5	-0.17	35909841	31079	14.96	1160	1165	1148	1514	816	1165	1155.44	0.27	0	973	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	369	-10.11	0.84	12	0.10	-115.00	1377.00	2055	20230516	-43.41	990	20230324	17.47	2055	-43.41	20230516	990	17.47	20230324	2055	-43.41	20230516	990	17.47	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
73	20231019	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	-14	5	-1.20	11867983	10257	4.94	1160	1160	1151	1514	816	1165	1157.06	0.27	0	-1671	1239	1202	1179	1142	1119	1190	1130	159	349	500	830	1	1	31742912	365	-10.01	0.84	12	0.03	-115.00	1377.00	2055	20230516	-43.99	990	20230324	16.26	2055	-43.99	20230516	990	16.26	20230324	2055	-43.99	20230516	990	16.26	20230324	1.08	N	065500	500	158 억		85809	N	N	0	N	00	N
74	20231018	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-49	5	-4.04	241662454	205162	106.05	1205	1216	1156	1578	850	1214	1177.91	0.27	0	1780	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	370	-10.13	0.85	12	0.65	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
75	20231018	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-40	5	-3.29	219390857	186130	96.22	1205	1216	1156	1578	850	1214	1178.70	0.27	0	3152	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	373	-10.21	0.85	12	0.59	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
76	20231018	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-49	5	-4.04	170920614	144481	74.69	1205	1216	1161	1578	850	1214	1183.00	0.27	0	4070	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	370	-10.13	0.85	12	0.46	-115.00	1377.00	2055	20230516	-43.31	990	20230324	17.68	2055	-43.31	20230516	990	17.68	20230324	2055	-43.31	20230516	990	17.68	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
77	20231018	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-35	5	-2.88	136970606	115428	59.67	1205	1216	1161	1578	850	1214	1186.63	0.27	0	3813	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	374	-10.25	0.86	12	0.36	-115.00	1377.00	2055	20230516	-42.63	990	20230324	19.09	2055	-42.63	20230516	990	19.09	20230324	2055	-42.63	20230516	990	19.09	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
78	20231018	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	-44	5	-3.62	119094539	100141	51.77	1205	1216	1161	1578	850	1214	1189.27	0.27	0	2801	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	371	-10.17	0.85	12	0.32	-115.00	1377.00	2055	20230516	-43.07	990	20230324	18.18	2055	-43.07	20230516	990	18.18	20230324	2055	-43.07	20230516	990	18.18	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
79	20231018	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	61035919	50777	26.25	1205	1216	1192	1578	850	1214	1202.04	0.27	0	1573	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	381	-10.43	0.87	12	0.16	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
80	20231018	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-16	5	-1.32	46402689	38579	19.94	1205	1216	1192	1578	850	1214	1202.80	0.27	0	1728	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	380	-10.42	0.87	12	0.12	-115.00	1377.00	2055	20230516	-41.70	990	20230324	21.01	2055	-41.70	20230516	990	21.01	20230324	2055	-41.70	20230516	990	21.01	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
81	20231018	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	9907669	8225	4.25	1205	1205	1200	1578	850	1214	1204.58	0.27	0	-837	1248	1231	1205	1188	1162	1239	1196	159	364	500	870	1	1	31742912	381	-10.43	0.87	12	0.03	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	1.20	N	065500	500	158 억		86339	N	N	0	N	00	N
82	20231017	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	14	2	1.17	232753388	192819	34.09	1191	1222	1179	1560	840	1200	1207.09	0.24	0	9486	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	385	-10.56	0.88	12	0.61	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
83	20231017	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	14	2	1.17	220389418	182634	32.29	1191	1222	1179	1560	840	1200	1206.73	0.24	0	9942	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	385	-10.56	0.88	12	0.58	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
84	20231017	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	18	2	1.50	206503431	171171	30.26	1191	1222	1179	1560	840	1200	1206.42	0.24	0	10053	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	387	-10.59	0.88	12	0.54	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
85	20231017	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	19	2	1.58	191570779	158872	28.09	1191	1222	1179	1560	840	1200	1205.83	0.24	0	10053	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	387	-10.60	0.89	12	0.50	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
86	20231017	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	7	2	0.58	166336674	138043	24.41	1191	1222	1179	1560	840	1200	1204.97	0.24	0	10367	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	383	-10.50	0.88	12	0.43	-115.00	1377.00	2055	20230516	-41.27	990	20230324	21.92	2055	-41.27	20230516	990	21.92	20230324	2055	-41.27	20230516	990	21.92	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
87	20231017	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	151406440	125717	22.23	1191	1222	1179	1560	840	1200	1204.35	0.24	0	12478	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	381	-10.43	0.87	12	0.40	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
88	20231017	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-1	5	-0.08	97066555	80443	14.22	1191	1222	1179	1560	840	1200	1206.67	0.24	0	2967	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	381	-10.43	0.87	12	0.25	-115.00	1377.00	2055	20230516	-41.65	990	20230324	21.11	2055	-41.65	20230516	990	21.11	20230324	2055	-41.65	20230516	990	21.11	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
89	20231017	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-9	5	-0.75	14525901	12240	2.16	1191	1192	1179	1560	840	1200	1186.54	0.24	0	5458	1351	1275	1237	1161	1123	1256	1142	159	360	500	860	1	1	31742912	378	-10.36	0.86	12	0.04	-115.00	1377.00	2055	20230516	-42.04	990	20230324	20.30	2055	-42.04	20230516	990	20.30	20230324	2055	-42.04	20230516	990	20.30	20230324	1.18	N	065500	500	158 억		77574	N	N	0	N	00	N
90	20231016	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-114	5	-8.68	686511326	557803	99.08	1295	1313	1199	1708	920	1314	1231.26	0.30	0	-15619	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	381	-10.43	0.87	12	1.76	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
91	20231016	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-113	5	-8.60	608824053	493150	87.60	1295	1313	1199	1708	920	1314	1234.56	0.30	0	-19016	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	381	-10.44	0.87	12	1.55	-115.00	1377.00	2055	20230516	-41.56	990	20230324	21.31	2055	-41.56	20230516	990	21.31	20230324	2055	-41.56	20230516	990	21.31	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
92	20231016	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-102	5	-7.76	559289492	451974	80.28	1295	1313	1199	1708	920	1314	1237.44	0.30	0	-14181	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	385	-10.54	0.88	12	1.42	-115.00	1377.00	2055	20230516	-41.02	990	20230324	22.42	2055	-41.02	20230516	990	22.42	20230324	2055	-41.02	20230516	990	22.42	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
93	20231016	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-108	5	-8.22	506377728	408097	72.49	1295	1313	1199	1708	920	1314	1240.83	0.30	0	-15825	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	383	-10.49	0.88	12	1.29	-115.00	1377.00	2055	20230516	-41.31	990	20230324	21.82	2055	-41.31	20230516	990	21.82	20230324	2055	-41.31	20230516	990	21.82	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
94	20231016	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-89	5	-6.77	449510787	360957	64.11	1295	1313	1215	1708	920	1314	1245.33	0.30	0	-17374	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	389	-10.65	0.89	12	1.14	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
95	20231016	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-77	5	-5.86	343756759	274801	48.81	1295	1313	1235	1708	920	1314	1250.93	0.30	0	-7193	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	393	-10.76	0.90	12	0.87	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
96	20231016	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-74	5	-5.63	299915232	239534	42.55	1295	1313	1235	1708	920	1314	1252.08	0.30	0	-6226	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	394	-10.78	0.90	12	0.75	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
97	20231016	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-63	5	-4.79	56591179	44127	7.84	1295	1313	1251	1708	920	1314	1282.46	0.30	0	-19832	1400	1356	1334	1290	1268	1346	1280	159	394	500	940	1	1	31742912	397	-10.88	0.91	12	0.14	-115.00	1377.00	2055	20230516	-39.12	990	20230324	26.36	2055	-39.12	20230516	990	26.36	20230324	2055	-39.12	20230516	990	26.36	20230324	0.96	N	065500	500	158 억		95908	N	N	0	N	00	N
98	20231012	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-75	5	-5.28	1176672719	873807	131.68	1401	1401	1313	1846	994	1420	1346.61	0.47	0	-70743	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	427	-11.70	0.98	12	2.75	-115.00	1377.00	2055	20230516	-34.55	990	20230324	35.86	2055	-34.55	20230516	990	35.86	20230324	2055	-34.55	20230516	990	35.86	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
99	20231012	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-84	5	-5.92	1074261636	797374	120.16	1401	1401	1313	1846	994	1420	1347.25	0.47	0	-69314	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	424	-11.62	0.97	12	2.51	-115.00	1377.00	2055	20230516	-34.99	990	20230324	34.95	2055	-34.99	20230516	990	34.95	20230324	2055	-34.99	20230516	990	34.95	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
100	20231012	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-85	5	-5.99	1016208386	753851	113.60	1401	1401	1313	1846	994	1420	1348.02	0.47	0	-67832	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	424	-11.61	0.97	12	2.37	-115.00	1377.00	2055	20230516	-35.04	990	20230324	34.85	2055	-35.04	20230516	990	34.85	20230324	2055	-35.04	20230516	990	34.85	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
101	20231012	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-87	5	-6.13	974138921	722277	108.85	1401	1401	1313	1846	994	1420	1348.71	0.47	0	-63909	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	423	-11.59	0.97	12	2.28	-115.00	1377.00	2055	20230516	-35.13	990	20230324	34.65	2055	-35.13	20230516	990	34.65	20230324	2055	-35.13	20230516	990	34.65	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
102	20231012	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-101	5	-7.11	917177129	679360	102.38	1401	1401	1313	1846	994	1420	1350.06	0.47	0	-62684	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	419	-11.47	0.96	12	2.14	-115.00	1377.00	2055	20230516	-35.82	990	20230324	33.23	2055	-35.82	20230516	990	33.23	20230324	2055	-35.82	20230516	990	33.23	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
103	20231012	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-88	5	-6.20	731833895	539235	81.26	1401	1401	1332	1846	994	1420	1357.17	0.47	0	-56287	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	423	-11.58	0.97	12	1.70	-115.00	1377.00	2055	20230516	-35.18	990	20230324	34.55	2055	-35.18	20230516	990	34.55	20230324	2055	-35.18	20230516	990	34.55	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
104	20231012	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-71	5	-5.00	557795606	409583	61.72	1401	1401	1344	1846	994	1420	1361.86	0.47	0	-56217	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	428	-11.73	0.98	12	1.29	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	2055	-34.36	20230516	990	36.26	20230324	2055	-34.36	20230516	990	36.26	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
105	20231012	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-60	5	-4.23	202056565	147593	22.24	1401	1401	1344	1846	994	1420	1369.01	0.47	0	-11815	1460	1440	1400	1380	1340	1450	1390	159	426	500	1020	1	1	31742912	432	-11.83	0.99	12	0.46	-115.00	1377.00	2055	20230516	-33.82	990	20230324	37.37	2055	-33.82	20230516	990	37.37	20230324	2055	-33.82	20230516	990	37.37	20230324	0.92	N	065500	500	158 억		148277	N	N	0	N	00	N
106	20231011	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	8	2	0.57	873375928	625884	67.35	1397	1420	1360	1835	989	1412	1395.19	0.39	0	24578	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	451	-12.35	1.03	12	1.97	-115.00	1377.00	2055	20230516	-30.90	990	20230324	43.43	2055	-30.90	20230516	990	43.43	20230324	2055	-30.90	20230516	990	43.43	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
107	20231011	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-14	5	-0.99	751729407	539927	58.10	1397	1415	1360	1835	989	1412	1392.20	0.39	0	29630	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	444	-12.16	1.02	12	1.70	-115.00	1377.00	2055	20230516	-31.97	990	20230324	41.21	2055	-31.97	20230516	990	41.21	20230324	2055	-31.97	20230516	990	41.21	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
108	20231011	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	0	3	0.00	649415816	466881	50.24	1397	1415	1360	1835	989	1412	1390.87	0.39	0	50138	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	448	-12.28	1.03	12	1.47	-115.00	1377.00	2055	20230516	-31.29	990	20230324	42.63	2055	-31.29	20230516	990	42.63	20230324	2055	-31.29	20230516	990	42.63	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
109	20231011	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-13	5	-0.92	595014303	428207	46.08	1397	1415	1360	1835	989	1412	1389.44	0.39	0	54086	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	444	-12.17	1.02	12	1.35	-115.00	1377.00	2055	20230516	-31.92	990	20230324	41.31	2055	-31.92	20230516	990	41.31	20230324	2055	-31.92	20230516	990	41.31	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
110	20231011	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-5	5	-0.35	523731059	377366	40.60	1397	1415	1360	1835	989	1412	1387.72	0.39	0	58329	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	447	-12.23	1.02	12	1.19	-115.00	1377.00	2055	20230516	-31.53	990	20230324	42.12	2055	-31.53	20230516	990	42.12	20230324	2055	-31.53	20230516	990	42.12	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
111	20231011	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-22	5	-1.56	452212047	325978	35.08	1397	1415	1360	1835	989	1412	1387.09	0.39	0	56790	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	441	-12.09	1.01	12	1.03	-115.00	1377.00	2055	20230516	-32.36	990	20230324	40.40	2055	-32.36	20230516	990	40.40	20230324	2055	-32.36	20230516	990	40.40	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
112	20231011	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-32	5	-2.27	382027603	275380	29.63	1397	1415	1360	1835	989	1412	1387.08	0.39	0	58382	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	438	-12.00	1.00	12	0.87	-115.00	1377.00	2055	20230516	-32.85	990	20230324	39.39	2055	-32.85	20230516	990	39.39	20230324	2055	-32.85	20230516	990	39.39	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
113	20231011	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-12	5	-0.85	26263840	18743	2.02	1397	1409	1397	1835	989	1412	1399.90	0.39	0	185	1530	1471	1418	1359	1306	1444	1332	159	423	500	1010	1	1	31742912	444	-12.17	1.02	12	0.06	-115.00	1377.00	2055	20230516	-31.87	990	20230324	41.41	2055	-31.87	20230516	990	41.41	20230324	2055	-31.87	20230516	990	41.41	20230324	0.82	N	065500	500	158 억		123908	N	N	0	N	00	N
114	20231010	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	-28	5	-1.94	1295534746	914938	75.93	1472	1477	1365	1872	1008	1440	1415.98	0.50	0	-28142	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	448	-12.28	1.03	12	2.88	-115.00	1377.00	2055	20230516	-31.29	990	20230324	42.63	2055	-31.29	20230516	990	42.63	20230324	2055	-31.29	20230516	990	42.63	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
115	20231010	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	-52	5	-3.61	1169515934	825171	68.48	1472	1477	1365	1872	1008	1440	1417.30	0.50	0	-32984	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	441	-12.07	1.01	12	2.60	-115.00	1377.00	2055	20230516	-32.46	990	20230324	40.20	2055	-32.46	20230516	990	40.20	20230324	2055	-32.46	20230516	990	40.20	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
116	20231010	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	-52	5	-3.61	990485651	695249	57.70	1472	1477	1371	1872	1008	1440	1424.65	0.50	0	-41625	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	441	-12.07	1.01	12	2.19	-115.00	1377.00	2055	20230516	-32.46	990	20230324	40.20	2055	-32.46	20230516	990	40.20	20230324	2055	-32.46	20230516	990	40.20	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
117	20231010	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-1	5	-0.07	793294327	554690	46.04	1472	1477	1398	1872	1008	1440	1430.16	0.50	0	-23196	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	457	-12.51	1.05	12	1.75	-115.00	1377.00	2055	20230516	-29.98	990	20230324	45.35	2055	-29.98	20230516	990	45.35	20230324	2055	-29.98	20230516	990	45.35	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
118	20231010	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	8	2	0.56	673900692	471770	39.15	1472	1477	1398	1872	1008	1440	1428.45	0.50	0	-17051	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	460	-12.59	1.05	12	1.49	-115.00	1377.00	2055	20230516	-29.54	990	20230324	46.26	2055	-29.54	20230516	990	46.26	20230324	2055	-29.54	20230516	990	46.26	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
119	20231010	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	15	2	1.04	586868968	411418	34.14	1472	1477	1398	1872	1008	1440	1426.45	0.50	0	-9784	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	462	-12.65	1.06	12	1.30	-115.00	1377.00	2055	20230516	-29.20	990	20230324	46.97	2055	-29.20	20230516	990	46.97	20230324	2055	-29.20	20230516	990	46.97	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
120	20231010	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	-24	5	-1.67	451889286	317242	26.33	1472	1477	1398	1872	1008	1440	1424.43	0.50	0	-21490	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	449	-12.31	1.03	12	1.00	-115.00	1377.00	2055	20230516	-31.09	990	20230324	43.03	2055	-31.09	20230516	990	43.03	20230324	2055	-31.09	20230516	990	43.03	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
121	20231010	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	0	3	0.00	118399485	81116	6.73	1472	1477	1440	1872	1008	1440	1459.63	0.50	0	-13847	1542	1490	1435	1383	1328	1517	1410	159	432	500	1030	1	1	31742912	457	-12.52	1.05	12	0.26	-115.00	1377.00	2055	20230516	-29.93	990	20230324	45.45	2055	-29.93	20230516	990	45.45	20230324	2055	-29.93	20230516	990	45.45	20230324	0.49	N	065500	500	158 억		159600	N	N	0	N	00	N
122	20231006	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-28	5	-1.91	1721698319	1197131	49.37	1439	1487	1380	1908	1028	1468	1438.08	0.61	0	-42035	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	457	-12.52	1.05	12	3.77	-115.00	1377.00	2055	20230516	-29.93	990	20230324	45.45	2055	-29.93	20230516	990	45.45	20230324	2055	-29.93	20230516	990	45.45	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
123	20231006	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-30	5	-2.04	1655869769	1151417	47.48	1439	1487	1380	1908	1028	1468	1438.01	0.61	0	-39393	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	456	-12.50	1.04	12	3.63	-115.00	1377.00	2055	20230516	-30.02	990	20230324	45.25	2055	-30.02	20230516	990	45.25	20230324	2055	-30.02	20230516	990	45.25	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
124	20231006	140456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-23	5	-1.57	1512996106	1052285	43.39	1439	1487	1380	1908	1028	1468	1437.70	0.61	0	-44837	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	459	-12.57	1.05	12	3.32	-115.00	1377.00	2055	20230516	-29.68	990	20230324	45.96	2055	-29.68	20230516	990	45.96	20230324	2055	-29.68	20230516	990	45.96	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
125	20231006	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	1	2	0.07	1288064731	898415	37.05	1439	1482	1380	1908	1028	1468	1433.56	0.61	0	-35964	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	466	-12.77	1.07	12	2.83	-115.00	1377.00	2055	20230516	-28.52	990	20230324	48.38	2055	-28.52	20230516	990	48.38	20230324	2055	-28.52	20230516	990	48.38	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
126	20231006	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	-2	5	-0.14	1142710059	799188	32.96	1439	1470	1380	1908	1028	1468	1429.65	0.61	0	-31432	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	465	-12.75	1.06	12	2.52	-115.00	1377.00	2055	20230516	-28.66	990	20230324	48.08	2055	-28.66	20230516	990	48.08	20230324	2055	-28.66	20230516	990	48.08	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
127	20231006	110448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	-16	5	-1.09	906711831	636722	26.26	1439	1467	1380	1908	1028	1468	1423.75	0.61	0	-23189	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	461	-12.63	1.05	12	2.01	-115.00	1377.00	2055	20230516	-29.34	990	20230324	46.67	2055	-29.34	20230516	990	46.67	20230324	2055	-29.34	20230516	990	46.67	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
128	20231006	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-45	5	-3.07	683165228	482830	19.91	1439	1442	1380	1908	1028	1468	1414.48	0.61	0	-19460	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	452	-12.37	1.03	12	1.52	-115.00	1377.00	2055	20230516	-30.75	990	20230324	43.74	2055	-30.75	20230516	990	43.74	20230324	2055	-30.75	20230516	990	43.74	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N
129	20231006	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-67	5	-4.56	224558491	158995	6.56	1439	1442	1380	1908	1028	1468	1410.93	0.61	0	-3134	1591	1529	1428	1366	1265	1560	1397	159	440	500	1050	1	1	31742912	445	-12.18	1.02	12	0.50	-115.00	1377.00	2055	20230516	-31.82	990	20230324	41.52	2055	-31.82	20230516	990	41.52	20230324	2055	-31.82	20230516	990	41.52	20230324	0.48	N	065500	500	158 억		194381	N	N	0	N	00	N