KissMeData/065500/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	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	339	1	30.00	13645814399	9543214	13599.36	1234	1469	1231	1469	791	1130	1429.61	1.32	0	-282822	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	466	-12.77	1.07	12	30.06	-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	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
3	20230927	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	339	1	30.00	12336861390	8647207	12322.52	1234	1469	1231	1469	791	1130	1426.74	1.32	0	-282433	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	466	-12.77	1.07	12	27.24	-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	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
4	20230927	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	311	2	27.52	9878407526	6953473	9908.90	1234	1469	1231	1469	791	1130	1420.71	1.32	0	-265935	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	457	-12.53	1.05	12	21.91	-115.00	1377.00	2055	20230516	-29.88	990	20230324	45.56	2055	-29.88	20230516	990	45.56	20230324	2055	-29.88	20230516	990	45.56	20230324	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
5	20230927	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	301	2	26.64	9410975323	6628803	9446.24	1234	1469	1231	1469	791	1130	1419.78	1.32	0	-243873	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	454	-12.44	1.04	12	20.88	-115.00	1377.00	2055	20230516	-30.36	990	20230324	44.55	2055	-30.36	20230516	990	44.55	20230324	2055	-30.36	20230516	990	44.55	20230324	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
6	20230927	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	305	2	26.99	8898482424	6271614	8937.23	1234	1469	1231	1469	791	1130	1418.92	1.32	0	-250545	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	456	-12.48	1.04	12	19.76	-115.00	1377.00	2055	20230516	-30.17	990	20230324	44.95	2055	-30.17	20230516	990	44.95	20230324	2055	-30.17	20230516	990	44.95	20230324	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
7	20230927	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	325	2	28.76	8199382442	5789230	8249.82	1234	1469	1231	1469	791	1130	1416.39	1.32	0	-229641	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	462	-12.65	1.06	12	18.24	-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	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
8	20230927	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	334	2	29.56	4086860020	2959532	4217.42	1234	1466	1231	1469	791	1130	1381.04	1.32	0	-185511	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	465	-12.73	1.06	12	9.32	-115.00	1377.00	2055	20230516	-28.76	990	20230324	47.88	2055	-28.76	20230516	990	47.88	20230324	2055	-28.76	20230516	990	47.88	20230324	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
9	20230927	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	229	2	20.27	530157302	405371	577.67	1234	1410	1231	1469	791	1130	1308.49	1.32	0	-9420	1192	1160	1145	1113	1098	1153	1106	159	339	500	810	1	1	31742912	431	-11.82	0.99	12	1.28	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	2055	-33.87	20230516	990	37.27	20230324	2055	-33.87	20230516	990	37.27	20230324	0.18	N	065500	500	158 억		420551	N	N	0	N	00	N
10	20230926	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	-40	5	-3.42	76974142	67087	65.91	1170	1177	1130	1521	819	1170	1147.41	1.35	0	-8994	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	359	-9.83	0.82	12	0.21	-115.00	1377.00	2055	20230516	-45.01	990	20230324	14.14	2055	-45.01	20230516	990	14.14	20230324	2055	-45.01	20230516	990	14.14	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
11	20230926	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-29	5	-2.48	70497034	61383	60.31	1170	1177	1131	1521	819	1170	1148.48	1.35	0	-6250	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	362	-9.92	0.83	12	0.19	-115.00	1377.00	2055	20230516	-44.48	990	20230324	15.25	2055	-44.48	20230516	990	15.25	20230324	2055	-44.48	20230516	990	15.25	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
12	20230926	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-20	5	-1.71	52306799	45358	44.56	1170	1177	1132	1521	819	1170	1153.20	1.35	0	-6150	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	365	-10.00	0.84	12	0.14	-115.00	1377.00	2055	20230516	-44.04	990	20230324	16.16	2055	-44.04	20230516	990	16.16	20230324	2055	-44.04	20230516	990	16.16	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
13	20230926	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-30	5	-2.56	43686827	37783	37.12	1170	1177	1140	1521	819	1170	1156.26	1.35	0	-5877	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	362	-9.91	0.83	12	0.12	-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	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
14	20230926	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-10	5	-0.85	29603845	25497	25.05	1170	1177	1151	1521	819	1170	1161.07	1.35	0	-5620	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	368	-10.09	0.84	12	0.08	-115.00	1377.00	2055	20230516	-43.55	990	20230324	17.17	2055	-43.55	20230516	990	17.17	20230324	2055	-43.55	20230516	990	17.17	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
15	20230926	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	-12	5	-1.03	27252374	23460	23.05	1170	1177	1152	1521	819	1170	1161.65	1.35	0	-5263	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	368	-10.07	0.84	12	0.07	-115.00	1377.00	2055	20230516	-43.65	990	20230324	16.97	2055	-43.65	20230516	990	16.97	20230324	2055	-43.65	20230516	990	16.97	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
16	20230926	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-15	5	-1.28	18504601	15955	15.68	1170	1177	1152	1521	819	1170	1159.80	1.35	0	-4534	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	1	1	31742912	367	-10.04	0.84	12	0.05	-115.00	1377.00	2055	20230516	-43.80	990	20230324	16.67	2055	-43.80	20230516	990	16.67	20230324	2055	-43.80	20230516	990	16.67	20230324	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
17	20230926	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	2	2	0.17	2245846	1920	1.89	1170	1172	1162	1521	819	1170	1169.71	1.35	0	-148	1239	1204	1152	1117	1065	1222	1135	159	351	500	840	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	0.19	N	065500	500	158 억		429326	N	N	0	N	00	N
18	20230925	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	1	2	0.09	118489017	101690	37.65	1157	1187	1100	1519	819	1169	1165.20	1.33	0	9179	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
19	20230925	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-10	5	-0.86	114346696	98127	36.33	1157	1187	1100	1519	819	1169	1165.29	1.33	0	8957	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	368	-10.08	0.84	12	0.31	-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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
20	20230925	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	1	2	0.09	108528731	93135	34.48	1157	1187	1100	1519	819	1169	1165.28	1.33	0	10343	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	371	-10.17	0.85	12	0.29	-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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
21	20230925	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	-3	5	-0.26	99958335	85808	31.77	1157	1187	1100	1519	819	1169	1164.91	1.33	0	13533	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	370	-10.14	0.85	12	0.27	-115.00	1377.00	2055	20230516	-43.26	990	20230324	17.78	2055	-43.26	20230516	990	17.78	20230324	2055	-43.26	20230516	990	17.78	20230324	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
22	20230925	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	5	2	0.43	93867283	80573	29.83	1157	1187	1100	1519	819	1169	1165.00	1.33	0	14425	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	373	-10.21	0.85	12	0.25	-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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
23	20230925	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	4	2	0.34	69321215	59431	22.00	1157	1187	1100	1519	819	1169	1166.42	1.33	0	14039	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	372	-10.20	0.85	12	0.19	-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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
24	20230925	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	1	2	0.09	52965983	45453	16.83	1157	1187	1100	1519	819	1169	1165.29	1.33	0	12825	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	371	-10.17	0.85	12	0.14	-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	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
25	20230925	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-16	5	-1.37	17038655	14839	5.49	1157	1169	1100	1519	819	1169	1148.23	1.33	0	2579	1235	1201	1175	1141	1115	1189	1129	159	350	500	840	1	1	31742912	366	-10.03	0.84	12	0.05	-115.00	1377.00	2055	20230516	-43.89	990	20230324	16.46	2055	-43.89	20230516	990	16.46	20230324	2055	-43.89	20230516	990	16.46	20230324	0.19	N	065500	500	158 억		421784	N	N	0	N	00	N
26	20230922	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	-75	5	-6.03	316848588	269824	298.35	1201	1209	1149	1617	871	1244	1174.28	1.35	0	-6394	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	371	-10.17	0.85	12	0.85	-115.00	1377.00	2055	20230516	-43.11	990	20230324	18.08	2055	-43.11	20230516	990	18.08	20230324	2055	-43.11	20230516	990	18.08	20230324	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
27	20230922	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-52	5	-4.18	313035288	266562	294.74	1201	1209	1149	1617	871	1244	1174.34	1.35	0	-5090	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	378	-10.37	0.87	12	0.84	-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	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
28	20230922	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-56	5	-4.50	281156703	239438	264.75	1201	1209	1149	1617	871	1244	1174.24	1.35	0	6430	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	377	-10.33	0.86	12	0.75	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
29	20230922	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-53	5	-4.26	258149257	219967	243.22	1201	1209	1149	1617	871	1244	1173.58	1.35	0	12186	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	378	-10.36	0.86	12	0.69	-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	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
30	20230922	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	-74	5	-5.95	239243943	203989	225.55	1201	1209	1149	1617	871	1244	1172.83	1.35	0	17603	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	371	-10.17	0.85	12	0.64	-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	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
31	20230922	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	-80	5	-6.43	222321364	189398	209.42	1201	1209	1149	1617	871	1244	1173.83	1.35	0	18322	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	369	-10.12	0.85	12	0.60	-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	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
32	20230922	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-77	5	-6.19	174732565	148212	163.88	1201	1209	1160	1617	871	1244	1178.94	1.35	0	21803	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	370	-10.15	0.85	12	0.47	-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	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
33	20230922	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-56	5	-4.50	49450072	41452	45.83	1201	1209	1171	1617	871	1244	1192.95	1.35	0	12428	1304	1274	1252	1222	1200	1263	1211	159	373	500	890	1	1	31742912	377	-10.33	0.86	12	0.13	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.19	N	065500	500	158 억		428237	N	N	0	N	00	N
34	20230921	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-34	5	-2.66	112099449	89358	101.10	1270	1282	1230	1661	895	1278	1254.50	1.42	0	-21796	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	395	-10.82	0.90	12	0.28	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
35	20230921	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-28	5	-2.19	106766976	85089	96.27	1270	1282	1230	1661	895	1278	1254.77	1.42	0	-19872	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	397	-10.87	0.91	12	0.27	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
36	20230921	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	-22	5	-1.72	85124924	67695	76.59	1270	1282	1231	1661	895	1278	1257.48	1.42	0	-19390	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	399	-10.92	0.91	12	0.21	-115.00	1377.00	2055	20230516	-38.88	990	20230324	26.87	2055	-38.88	20230516	990	26.87	20230324	2055	-38.88	20230516	990	26.87	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
37	20230921	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-25	5	-1.96	79186195	62987	71.27	1270	1282	1231	1661	895	1278	1257.18	1.42	0	-17857	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	398	-10.90	0.91	12	0.20	-115.00	1377.00	2055	20230516	-39.03	990	20230324	26.57	2055	-39.03	20230516	990	26.57	20230324	2055	-39.03	20230516	990	26.57	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
38	20230921	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	-13	5	-1.02	64205446	51122	57.84	1270	1282	1231	1661	895	1278	1255.93	1.42	0	-16113	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	402	-11.00	0.92	12	0.16	-115.00	1377.00	2055	20230516	-38.44	990	20230324	27.78	2055	-38.44	20230516	990	27.78	20230324	2055	-38.44	20230516	990	27.78	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
39	20230921	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-34	5	-2.66	48977546	39051	44.18	1270	1282	1231	1661	895	1278	1254.19	1.42	0	-14586	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	395	-10.82	0.90	12	0.12	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
40	20230921	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-27	5	-2.11	29211971	23169	26.21	1270	1282	1250	1661	895	1278	1260.82	1.42	0	-9072	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	397	-10.88	0.91	12	0.07	-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	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
41	20230921	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	-21	5	-1.64	7614604	6024	6.82	1270	1271	1257	1661	895	1278	1264.04	1.42	0	-4938	1328	1303	1271	1246	1214	1315	1258	159	383	500	920	1	1	31742912	399	-10.93	0.91	12	0.02	-115.00	1377.00	2055	20230516	-38.83	990	20230324	26.97	2055	-38.83	20230516	990	26.97	20230324	2055	-38.83	20230516	990	26.97	20230324	0.19	N	065500	500	158 억		451610	N	N	0	N	00	N
42	20230920	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	20	2	1.59	112067408	88282	80.26	1241	1296	1239	1635	881	1258	1269.43	1.44	0	-7180	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	406	-11.11	0.93	12	0.28	-115.00	1377.00	2055	20230516	-37.81	990	20230324	29.09	2055	-37.81	20230516	990	29.09	20230324	2055	-37.81	20230516	990	29.09	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
43	20230920	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	15	2	1.19	108268918	85305	77.55	1241	1296	1239	1635	881	1258	1269.20	1.44	0	-7024	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	404	-11.07	0.92	12	0.27	-115.00	1377.00	2055	20230516	-38.05	990	20230324	28.59	2055	-38.05	20230516	990	28.59	20230324	2055	-38.05	20230516	990	28.59	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
44	20230920	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	14	2	1.11	104606280	82436	74.95	1241	1296	1239	1635	881	1258	1268.94	1.44	0	-7524	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	404	-11.06	0.92	12	0.26	-115.00	1377.00	2055	20230516	-38.10	990	20230324	28.48	2055	-38.10	20230516	990	28.48	20230324	2055	-38.10	20230516	990	28.48	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
45	20230920	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	21	2	1.67	99007053	78046	70.95	1241	1296	1239	1635	881	1258	1268.57	1.44	0	-9284	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	406	-11.12	0.93	12	0.25	-115.00	1377.00	2055	20230516	-37.76	990	20230324	29.19	2055	-37.76	20230516	990	29.19	20230324	2055	-37.76	20230516	990	29.19	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
46	20230920	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	22	2	1.75	71326996	56455	51.33	1241	1289	1239	1635	881	1258	1263.43	1.44	0	-11119	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	406	-11.13	0.93	12	0.18	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
47	20230920	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1263	5	2	0.40	42835749	34139	31.04	1241	1280	1239	1635	881	1258	1254.75	1.44	0	-8852	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	401	-10.98	0.92	12	0.11	-115.00	1377.00	2055	20230516	-38.54	990	20230324	27.58	2055	-38.54	20230516	990	27.58	20230324	2055	-38.54	20230516	990	27.58	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
48	20230920	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-8	5	-0.64	23037334	18447	16.77	1241	1265	1239	1635	881	1258	1248.84	1.44	0	-7131	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	397	-10.87	0.91	12	0.06	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
49	20230920	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-7	5	-0.56	9212077	7370	6.70	1241	1251	1240	1635	881	1258	1249.94	1.44	0	1016	1328	1292	1251	1215	1174	1311	1234	159	377	500	900	1	1	31742912	397	-10.88	0.91	12	0.02	-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	0.19	N	065500	500	158 억		456754	N	N	0	N	00	N
50	20230919	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	14	2	1.13	139053278	109985	138.70	1240	1287	1210	1617	871	1244	1264.29	1.47	0	-10067	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	399	-10.94	0.91	12	0.35	-115.00	1377.00	2055	20230516	-38.78	990	20230324	27.07	2055	-38.78	20230516	990	27.07	20230324	2055	-38.78	20230516	990	27.07	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
51	20230919	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	11	2	0.88	132530588	104800	132.16	1240	1287	1210	1617	871	1244	1264.60	1.47	0	-8907	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	398	-10.91	0.91	12	0.33	-115.00	1377.00	2055	20230516	-38.93	990	20230324	26.77	2055	-38.93	20230516	990	26.77	20230324	2055	-38.93	20230516	990	26.77	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
52	20230919	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	28	2	2.25	121878374	96301	121.44	1240	1287	1210	1617	871	1244	1265.60	1.47	0	-9839	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	404	-11.06	0.92	12	0.30	-115.00	1377.00	2055	20230516	-38.10	990	20230324	28.48	2055	-38.10	20230516	990	28.48	20230324	2055	-38.10	20230516	990	28.48	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
53	20230919	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	20	2	1.61	112742399	89094	112.36	1240	1287	1210	1617	871	1244	1265.43	1.47	0	-7089	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	401	-10.99	0.92	12	0.28	-115.00	1377.00	2055	20230516	-38.49	990	20230324	27.68	2055	-38.49	20230516	990	27.68	20230324	2055	-38.49	20230516	990	27.68	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
54	20230919	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	17	2	1.37	105991713	83720	105.58	1240	1287	1210	1617	871	1244	1266.03	1.47	0	-7123	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	400	-10.97	0.92	12	0.26	-115.00	1377.00	2055	20230516	-38.64	990	20230324	27.37	2055	-38.64	20230516	990	27.37	20230324	2055	-38.64	20230516	990	27.37	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
55	20230919	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	32	2	2.57	98062699	77437	97.66	1240	1287	1210	1617	871	1244	1266.35	1.47	0	-6690	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	405	-11.10	0.93	12	0.24	-115.00	1377.00	2055	20230516	-37.91	990	20230324	28.89	2055	-37.91	20230516	990	28.89	20230324	2055	-37.91	20230516	990	28.89	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
56	20230919	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	24	2	1.93	69622416	55044	69.42	1240	1287	1210	1617	871	1244	1264.85	1.47	0	-4526	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	403	-11.03	0.92	12	0.17	-115.00	1377.00	2055	20230516	-38.30	990	20230324	28.08	2055	-38.30	20230516	990	28.08	20230324	2055	-38.30	20230516	990	28.08	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
57	20230919	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-12	5	-0.96	1232047	1010	1.27	1240	1240	1210	1617	871	1244	1219.85	1.47	0	-47	1303	1273	1240	1210	1177	1288	1225	159	373	500	890	1	1	31742912	391	-10.71	0.89	12	0.00	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.19	N	065500	500	158 억		466880	N	N	0	N	00	N
58	20230918	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	11	2	0.89	98210865	79286	129.22	1231	1270	1207	1602	864	1233	1238.69	1.48	0	-2528	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	395	-10.82	0.90	12	0.25	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
59	20230918	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	3	2	0.24	92503454	74694	121.74	1231	1270	1207	1602	864	1233	1238.43	1.48	0	-2528	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	392	-10.75	0.90	12	0.24	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
60	20230918	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	16	2	1.30	88165186	71193	116.03	1231	1270	1207	1602	864	1233	1238.40	1.48	0	-2643	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	396	-10.86	0.91	12	0.22	-115.00	1377.00	2055	20230516	-39.22	990	20230324	26.16	2055	-39.22	20230516	990	26.16	20230324	2055	-39.22	20230516	990	26.16	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
61	20230918	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-4	5	-0.32	41590835	34067	55.52	1231	1233	1207	1602	864	1233	1220.85	1.48	0	-913	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	390	-10.69	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
62	20230918	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-4	5	-0.32	40761380	33389	54.42	1231	1233	1207	1602	864	1233	1220.80	1.48	0	-927	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	390	-10.69	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
63	20230918	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-3	5	-0.24	34151500	28000	45.64	1231	1233	1207	1602	864	1233	1219.70	1.48	0	-1240	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	390	-10.70	0.89	12	0.09	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
64	20230918	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-1	5	-0.08	25219355	20689	33.72	1231	1233	1207	1602	864	1233	1218.97	1.48	0	-1617	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	391	-10.71	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
65	20230918	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-13	5	-1.05	728924	594	0.97	1231	1231	1220	1602	864	1233	1227.14	1.48	0	-280	1257	1245	1230	1218	1203	1251	1224	159	369	500	880	1	1	31742912	387	-10.61	0.89	12	0.00	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.19	N	065500	500	158 억		469408	N	N	0	N	00	N
66	20230915	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	7	2	0.57	75475534	61356	77.22	1227	1242	1215	1593	859	1226	1230.12	1.47	0	2970	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	391	-10.72	0.90	12	0.19	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
67	20230915	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	7	2	0.57	72760650	59148	74.45	1227	1242	1215	1593	859	1226	1230.15	1.47	0	3123	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	391	-10.72	0.90	12	0.19	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
68	20230915	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	8	2	0.65	66383905	53977	67.94	1227	1242	1215	1593	859	1226	1229.86	1.47	0	3904	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	392	-10.73	0.90	12	0.17	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
69	20230915	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	1	2	0.08	44634346	36309	45.70	1227	1242	1215	1593	859	1226	1229.29	1.47	0	7116	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	389	-10.67	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
70	20230915	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-7	5	-0.57	39815077	32365	40.74	1227	1242	1215	1593	859	1226	1230.19	1.47	0	7434	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	387	-10.60	0.89	12	0.10	-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	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
71	20230915	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-5	5	-0.41	35971915	29213	36.77	1227	1242	1220	1593	859	1226	1231.37	1.47	0	7907	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	388	-10.62	0.89	12	0.09	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
72	20230915	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	1	2	0.08	29327939	23790	29.94	1227	1242	1226	1593	859	1226	1232.78	1.47	0	9578	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	389	-10.67	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
73	20230915	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	13	2	1.06	389622	316	0.40	1227	1239	1227	1593	859	1226	1232.98	1.47	0	95	1262	1244	1221	1203	1180	1253	1212	159	367	500	880	1	1	31742912	393	-10.77	0.90	12	0.00	-115.00	1377.00	2055	20230516	-39.71	990	20230324	25.15	2055	-39.71	20230516	990	25.15	20230324	2055	-39.71	20230516	990	25.15	20230324	0.18	N	065500	500	158 억		466438	N	N	0	N	00	N
74	20230914	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	30	2	2.51	96626598	79450	72.97	1198	1239	1198	1554	838	1196	1216.19	1.46	0	3305	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	389	-10.66	0.89	12	0.25	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
75	20230914	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	35	2	2.93	94828114	77984	71.63	1198	1239	1198	1554	838	1196	1215.99	1.46	0	3468	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	391	-10.70	0.89	12	0.25	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
76	20230914	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	15	2	1.25	60568475	50138	46.05	1198	1214	1198	1554	838	1196	1208.04	1.46	0	4480	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	384	-10.53	0.88	12	0.16	-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	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
77	20230914	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	10	2	0.84	53627440	44408	40.79	1198	1214	1198	1554	838	1196	1207.61	1.46	0	3812	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	383	-10.49	0.88	12	0.14	-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	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
78	20230914	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	17	2	1.42	44369507	36753	33.76	1198	1214	1198	1554	838	1196	1207.23	1.46	0	3471	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	385	-10.55	0.88	12	0.12	-115.00	1377.00	2055	20230516	-40.97	990	20230324	22.53	2055	-40.97	20230516	990	22.53	20230324	2055	-40.97	20230516	990	22.53	20230324	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
79	20230914	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	17	2	1.42	26395294	21847	20.07	1198	1214	1198	1554	838	1196	1208.19	1.46	0	2417	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	385	-10.55	0.88	12	0.07	-115.00	1377.00	2055	20230516	-40.97	990	20230324	22.53	2055	-40.97	20230516	990	22.53	20230324	2055	-40.97	20230516	990	22.53	20230324	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
80	20230914	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	16	2	1.34	19923847	16492	15.15	1198	1213	1198	1554	838	1196	1208.09	1.46	0	2248	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	385	-10.54	0.88	12	0.05	-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	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
81	20230914	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	10	2	0.84	1924006	1606	1.48	1198	1206	1198	1554	838	1196	1198.01	1.46	0	-206	1243	1219	1201	1177	1159	1231	1189	159	358	500	860	1	1	31742912	383	-10.49	0.88	12	0.01	-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	0.17	N	065500	500	158 억		463133	N	N	0	N	00	N
82	20230913	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	0	3	0.00	130913460	108676	82.00	1184	1225	1183	1554	838	1196	1204.62	1.43	0	10616	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	380	-10.40	0.87	12	0.34	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
83	20230913	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	10	2	0.84	126154808	104714	79.02	1184	1225	1183	1554	838	1196	1204.76	1.43	0	11053	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	383	-10.49	0.88	12	0.33	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
84	20230913	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	14	2	1.17	120121587	99719	75.25	1184	1225	1183	1554	838	1196	1204.60	1.43	0	10636	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	384	-10.52	0.88	12	0.31	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
85	20230913	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	15	2	1.25	106719989	88598	66.85	1184	1225	1183	1554	838	1196	1204.54	1.43	0	8670	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	384	-10.53	0.88	12	0.28	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
86	20230913	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-3	5	-0.25	93210617	77346	58.36	1184	1225	1183	1554	838	1196	1205.11	1.43	0	9695	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	379	-10.37	0.87	12	0.24	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
87	20230913	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	10	2	0.84	80401826	66616	50.27	1184	1225	1183	1554	838	1196	1206.95	1.43	0	9564	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	383	-10.49	0.88	12	0.21	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
88	20230913	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	17	2	1.42	63301578	52445	39.57	1184	1225	1183	1554	838	1196	1207.01	1.43	0	7698	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	385	-10.55	0.88	12	0.17	-115.00	1377.00	2055	20230516	-40.97	990	20230324	22.53	2055	-40.97	20230516	990	22.53	20230324	2055	-40.97	20230516	990	22.53	20230324	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
89	20230913	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	10	2	0.84	10373220	8691	6.56	1184	1206	1183	1554	838	1196	1193.56	1.43	0	2343	1258	1227	1204	1173	1150	1215	1161	159	358	500	860	1	1	31742912	383	-10.49	0.88	12	0.03	-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	0.15	N	065500	500	158 억		452517	N	N	0	N	00	N
90	20230912	160455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-3	5	-0.25	159196320	132043	197.77	1200	1235	1181	1558	840	1199	1205.93	1.45	0	-6390	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	380	-10.40	0.87	12	0.42	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
91	20230912	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	3	2	0.25	122791214	101895	152.61	1200	1235	1181	1558	840	1199	1205.08	1.45	0	-4847	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	382	-10.45	0.87	12	0.32	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
92	20230912	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-5	5	-0.42	85885172	71544	107.15	1200	1214	1181	1558	840	1199	1200.45	1.45	0	623	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	379	-10.38	0.87	12	0.23	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
93	20230912	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	7	2	0.58	81813493	68150	102.07	1200	1214	1181	1558	840	1199	1200.49	1.45	0	2992	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	383	-10.49	0.88	12	0.21	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
94	20230912	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	3	2	0.25	75073858	62557	93.69	1200	1214	1181	1558	840	1199	1200.09	1.45	0	3177	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	382	-10.45	0.87	12	0.20	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
95	20230912	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	7	2	0.58	37490681	31149	46.65	1200	1214	1181	1558	840	1199	1203.59	1.45	0	1717	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	383	-10.49	0.88	12	0.10	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
96	20230912	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	11	2	0.92	25943543	21563	32.30	1200	1214	1181	1558	840	1199	1203.15	1.45	0	-1434	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	384	-10.52	0.88	12	0.07	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
97	20230912	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	15	2	1.25	3354032	2794	4.18	1200	1214	1200	1558	840	1199	1200.44	1.45	0	-56	1245	1222	1206	1183	1167	1214	1175	159	359	500	860	1	1	31742912	385	-10.56	0.88	12	0.01	-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	0.15	N	065500	500	158 억		458907	N	N	0	N	00	N
98	20230911	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-11	5	-0.91	81116161	66767	71.47	1210	1229	1190	1573	847	1210	1214.96	1.44	0	1556	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	381	-10.43	0.87	12	0.21	-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	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
99	20230911	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-3	5	-0.25	68881217	56583	60.57	1210	1229	1190	1573	847	1210	1217.35	1.44	0	2085	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	383	-10.50	0.88	12	0.18	-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	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
100	20230911	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	8	2	0.66	63535143	52159	55.83	1210	1229	1190	1573	847	1210	1218.11	1.44	0	4693	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	387	-10.59	0.88	12	0.16	-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	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
101	20230911	130449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	10	2	0.83	60341963	49529	53.02	1210	1229	1190	1573	847	1210	1218.32	1.44	0	4753	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	387	-10.61	0.89	12	0.16	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
102	20230911	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	5	2	0.41	35744347	29478	31.55	1210	1224	1190	1573	847	1210	1212.58	1.44	0	1511	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	386	-10.57	0.88	12	0.09	-115.00	1377.00	2055	20230516	-40.88	990	20230324	22.73	2055	-40.88	20230516	990	22.73	20230324	2055	-40.88	20230516	990	22.73	20230324	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
103	20230911	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	14	2	1.16	28382524	23422	25.07	1210	1224	1190	1573	847	1210	1211.79	1.44	0	1557	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	389	-10.64	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
104	20230911	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	2	2	0.17	16461197	13635	14.60	1210	1214	1190	1573	847	1210	1207.28	1.44	0	-1378	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	385	-10.54	0.88	12	0.04	-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	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
105	20230911	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-5	5	-0.41	4420690	3660	3.92	1210	1210	1205	1573	847	1210	1207.84	1.44	0	-100	1268	1239	1200	1171	1132	1253	1185	159	363	500	870	1	1	31742912	383	-10.48	0.88	12	0.01	-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	0.15	N	065500	500	158 억		457351	N	N	0	N	00	N
106	20230908	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	25	2	2.11	112224035	93416	99.27	1169	1229	1161	1540	830	1185	1201.34	1.42	0	7780	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	384	-10.52	0.88	12	0.29	-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	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
107	20230908	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	20	2	1.69	111003784	92406	98.19	1169	1229	1161	1540	830	1185	1201.26	1.42	0	7796	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	383	-10.48	0.88	12	0.29	-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	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
108	20230908	140456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	11	2	0.93	102377576	85228	90.56	1169	1229	1161	1540	830	1185	1201.22	1.42	0	5494	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	380	-10.40	0.87	12	0.27	-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	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
109	20230908	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	39	2	3.29	92826883	77313	82.15	1169	1229	1161	1540	830	1185	1200.66	1.42	0	4112	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	389	-10.64	0.89	12	0.24	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
110	20230908	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	33	2	2.78	73491576	61460	65.31	1169	1218	1161	1540	830	1185	1195.76	1.42	0	3205	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	387	-10.59	0.88	12	0.19	-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	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
111	20230908	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	17	2	1.43	41430924	34911	37.10	1169	1202	1161	1540	830	1185	1186.76	1.42	0	4777	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	382	-10.45	0.87	12	0.11	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
112	20230908	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	3	2	0.25	20337965	17245	18.32	1169	1191	1161	1540	830	1185	1179.35	1.42	0	-772	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	377	-10.33	0.86	12	0.05	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
113	20230908	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-14	5	-1.18	4680480	4004	4.25	1169	1180	1161	1540	830	1185	1168.95	1.42	0	301	1255	1220	1195	1160	1135	1207	1147	159	355	500	850	1	1	31742912	372	-10.18	0.85	12	0.01	-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	0.14	N	065500	500	158 억		449571	N	N	0	N	00	N
114	20230907	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-27	5	-2.23	112115408	94045	103.44	1218	1230	1170	1575	849	1212	1192.15	1.49	0	-24617	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	376	-10.30	0.86	12	0.30	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
115	20230907	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-28	5	-2.31	97707545	81886	90.07	1218	1230	1170	1575	849	1212	1193.21	1.49	0	-24235	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	376	-10.30	0.86	12	0.26	-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	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
116	20230907	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-27	5	-2.23	92165349	77203	84.92	1218	1230	1170	1575	849	1212	1193.81	1.49	0	-22919	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	376	-10.30	0.86	12	0.24	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
117	20230907	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-34	5	-2.81	87337111	73123	80.43	1218	1230	1170	1575	849	1212	1194.39	1.49	0	-22449	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	374	-10.24	0.86	12	0.23	-115.00	1377.00	2055	20230516	-42.68	990	20230324	18.99	2055	-42.68	20230516	990	18.99	20230324	2055	-42.68	20230516	990	18.99	20230324	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
118	20230907	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-36	5	-2.97	84493009	70707	77.77	1218	1230	1170	1575	849	1212	1194.97	1.49	0	-22418	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	373	-10.23	0.85	12	0.22	-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	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
119	20230907	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-32	5	-2.64	74931118	62573	68.82	1218	1230	1179	1575	849	1212	1197.50	1.49	0	-20980	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	375	-10.26	0.86	12	0.20	-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	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
120	20230907	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-18	5	-1.49	49405662	41081	45.19	1218	1230	1179	1575	849	1212	1202.64	1.49	0	-18947	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	379	-10.38	0.87	12	0.13	-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	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
121	20230907	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-6	5	-0.50	12571013	10583	11.64	1218	1224	1179	1575	849	1212	1187.85	1.49	0	-1	1247	1229	1210	1192	1173	1238	1201	159	363	500	870	1	1	31742912	383	-10.49	0.88	12	0.03	-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	0.14	N	065500	500	158 억		474188	N	N	0	N	00	N
122	20230906	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	21	2	1.76	109896746	90897	132.71	1191	1228	1191	1548	834	1191	1209.02	1.49	0	1691	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	385	-10.54	0.88	12	0.29	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
123	20230906	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	17	2	1.43	99356108	82182	119.98	1191	1228	1191	1548	834	1191	1208.98	1.49	0	1693	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	383	-10.50	0.88	12	0.26	-115.00	1377.00	2055	20230516	-41.22	990	20230324	22.02	2055	-41.22	20230516	990	22.02	20230324	2055	-41.22	20230516	990	22.02	20230324	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
124	20230906	140455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	21	2	1.76	87524380	72405	105.71	1191	1228	1191	1548	834	1191	1208.82	1.49	0	1878	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	385	-10.54	0.88	12	0.23	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
125	20230906	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	21	2	1.76	67682057	56001	81.76	1191	1228	1191	1548	834	1191	1208.59	1.49	0	-838	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	385	-10.54	0.88	12	0.18	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
126	20230906	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	21	2	1.76	56763304	46974	68.58	1191	1228	1191	1548	834	1191	1208.40	1.49	0	3020	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	385	-10.54	0.88	12	0.15	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
127	20230906	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	26	2	2.18	39785870	32962	48.12	1191	1228	1191	1548	834	1191	1207.02	1.49	0	1175	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	386	-10.58	0.88	12	0.10	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
128	20230906	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	23	2	1.93	29750680	24705	36.07	1191	1228	1191	1548	834	1191	1204.24	1.49	0	-2722	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	385	-10.56	0.88	12	0.08	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
129	20230906	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	7	2	0.59	2050270	1721	2.51	1191	1202	1191	1548	834	1191	1191.32	1.49	0	-260	1267	1229	1207	1169	1147	1218	1158	159	357	500	850	1	1	31742912	380	-10.42	0.87	12	0.01	-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	0.14	N	065500	500	158 억		472496	N	N	0	N	00	N
130	20230905	160448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-14	5	-1.16	81892282	68341	41.38	1214	1245	1185	1566	844	1205	1198.30	1.50	0	-4388	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	378	-10.36	0.86	12	0.22	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
131	20230905	150500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-15	5	-1.24	75530795	62999	38.15	1214	1245	1185	1566	844	1205	1198.92	1.50	0	-4096	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	378	-10.35	0.86	12	0.20	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
132	20230905	140456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-15	5	-1.24	69728581	58119	35.19	1214	1245	1185	1566	844	1205	1199.76	1.50	0	-3442	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	378	-10.35	0.86	12	0.18	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
133	20230905	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-9	5	-0.75	60764715	50598	30.64	1214	1245	1185	1566	844	1205	1200.93	1.50	0	-2879	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	380	-10.40	0.87	12	0.16	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
134	20230905	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-12	5	-1.00	60064840	50012	30.28	1214	1245	1185	1566	844	1205	1201.01	1.50	0	-2343	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	379	-10.37	0.87	12	0.16	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
135	20230905	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	2	2	0.17	51283426	42649	25.82	1214	1245	1185	1566	844	1205	1202.45	1.50	0	-1109	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	383	-10.50	0.88	12	0.13	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
136	20230905	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	0	3	0.00	38592832	32107	19.44	1214	1245	1185	1566	844	1205	1202.01	1.50	0	511	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	383	-10.48	0.88	12	0.10	-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	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
137	20230905	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-20	5	-1.66	15349846	12678	7.68	1214	1245	1185	1566	844	1205	1210.75	1.50	0	1211	1251	1227	1200	1176	1149	1214	1163	159	361	500	860	1	1	31742912	376	-10.30	0.86	12	0.04	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.16	N	065500	500	158 억		476884	N	N	0	N	00	N
138	20230904	160443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-1	5	-0.08	172613995	144895	123.54	1223	1224	1173	1567	845	1206	1191.30	1.64	0	-45157	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	383	-10.48	0.88	12	0.46	-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	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
139	20230904	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-12	5	-1.00	157792635	132512	112.99	1223	1224	1173	1567	845	1206	1190.78	1.64	0	-44497	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	379	-10.38	0.87	12	0.42	-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	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
140	20230904	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	-25	5	-2.07	123465534	103456	88.21	1223	1224	1173	1567	845	1206	1193.41	1.64	0	-39034	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	375	-10.27	0.86	12	0.33	-115.00	1377.00	2055	20230516	-42.53	990	20230324	19.29	2055	-42.53	20230516	990	19.29	20230324	2055	-42.53	20230516	990	19.29	20230324	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
141	20230904	130440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-21	5	-1.74	117097004	98056	83.61	1223	1224	1173	1567	845	1206	1194.18	1.64	0	-37771	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	376	-10.30	0.86	12	0.31	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
142	20230904	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-21	5	-1.74	113329283	94862	80.88	1223	1224	1173	1567	845	1206	1194.68	1.64	0	-36645	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	376	-10.30	0.86	12	0.30	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
143	20230904	110425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-17	5	-1.41	106767653	89306	76.15	1223	1224	1173	1567	845	1206	1195.53	1.64	0	-35900	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	377	-10.34	0.86	12	0.28	-115.00	1377.00	2055	20230516	-42.14	990	20230324	20.10	2055	-42.14	20230516	990	20.10	20230324	2055	-42.14	20230516	990	20.10	20230324	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
144	20230904	100427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	-23	5	-1.91	85962028	71646	61.09	1223	1224	1173	1567	845	1206	1199.82	1.64	0	-36143	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	376	-10.29	0.86	12	0.23	-115.00	1377.00	2055	20230516	-42.43	990	20230324	19.49	2055	-42.43	20230516	990	19.49	20230324	2055	-42.43	20230516	990	19.49	20230324	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
145	20230904	090436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-9	5	-0.75	30068625	24660	21.03	1223	1224	1197	1567	845	1206	1219.33	1.64	0	-15683	1270	1238	1210	1178	1150	1224	1164	159	361	500	860	1	1	31742912	380	-10.41	0.87	12	0.08	-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	0.15	N	065500	500	158 억		521711	N	N	0	N	00	N
146	20230901	160429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-21	5	-1.71	139235646	115351	27.46	1231	1242	1182	1595	859	1227	1207.06	1.71	0	-21832	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	383	-10.49	0.88	12	0.36	-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	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
147	20230901	150438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-30	5	-2.44	132991668	110146	26.22	1231	1242	1182	1595	859	1227	1207.41	1.71	0	-21668	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	380	-10.41	0.87	12	0.35	-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	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
148	20230901	140436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-30	5	-2.44	122539472	101381	24.14	1231	1242	1182	1595	859	1227	1208.70	1.71	0	-16412	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	380	-10.41	0.87	12	0.32	-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	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
149	20230901	130425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-34	5	-2.77	119574201	98899	23.55	1231	1242	1182	1595	859	1227	1209.05	1.71	0	-15508	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	379	-10.37	0.87	12	0.31	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
150	20230901	120429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-38	5	-3.10	114044672	94273	22.44	1231	1242	1182	1595	859	1227	1209.73	1.71	0	-13694	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	377	-10.34	0.86	12	0.30	-115.00	1377.00	2055	20230516	-42.14	990	20230324	20.10	2055	-42.14	20230516	990	20.10	20230324	2055	-42.14	20230516	990	20.10	20230324	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
151	20230901	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-39	5	-3.18	102679870	84698	20.16	1231	1242	1187	1595	859	1227	1212.31	1.71	0	-12637	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	377	-10.33	0.86	12	0.27	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
152	20230901	100425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-21	5	-1.71	83781195	68867	16.40	1231	1242	1191	1595	859	1227	1216.57	1.71	0	-12180	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	383	-10.49	0.88	12	0.22	-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	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N
153	20230901	090422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	3	2	0.24	19460996	15814	3.77	1231	1242	1221	1595	859	1227	1230.62	1.71	0	-2228	1345	1286	1223	1164	1101	1315	1193	159	368	500	880	1	1	31742912	390	-10.70	0.89	12	0.05	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.15	N	065500	500	158 억		542492	N	N	0	N	00	N