KissMeData/071850/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	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-35	5	-1.85	84766265	45798	118.28	1880	1882	1815	2455	1323	1890	1850.87	13.81	0	-3249	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	307	-4.97	0.33	12	0.28	-373.00	5567.00	2980	20230522	-37.75	1495	20220928	24.08	2980	-37.75	20230522	1815	2.20	20230927	2980	-37.75	20230522	1495	24.08	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
3	20230927	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-29	5	-1.53	82317354	44480	114.88	1880	1882	1815	2455	1323	1890	1850.66	13.81	0	-2192	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	308	-4.99	0.33	12	0.27	-373.00	5567.00	2980	20230522	-37.55	1495	20220928	24.48	2980	-37.55	20230522	1815	2.53	20230927	2980	-37.55	20230522	1495	24.48	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
4	20230927	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	-46	5	-2.43	79324282	42866	110.71	1880	1882	1815	2455	1323	1890	1850.52	13.81	0	-1642	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	306	-4.94	0.33	12	0.26	-373.00	5567.00	2980	20230522	-38.12	1495	20220928	23.34	2980	-38.12	20230522	1815	1.60	20230927	2980	-38.12	20230522	1495	23.34	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
5	20230927	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-59	5	-3.12	77796043	42033	108.56	1880	1882	1815	2455	1323	1890	1850.83	13.81	0	-1529	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	303	-4.91	0.33	12	0.25	-373.00	5567.00	2980	20230522	-38.56	1495	20220928	22.47	2980	-38.56	20230522	1815	0.88	20230927	2980	-38.56	20230522	1495	22.47	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
6	20230927	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-59	5	-3.12	77060976	41631	107.52	1880	1882	1815	2455	1323	1890	1851.05	13.81	0	-1482	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	303	-4.91	0.33	12	0.25	-373.00	5567.00	2980	20230522	-38.56	1495	20220928	22.47	2980	-38.56	20230522	1815	0.88	20230927	2980	-38.56	20230522	1495	22.47	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
7	20230927	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-29	5	-1.53	49766329	26788	69.18	1880	1882	1850	2455	1323	1890	1857.78	13.81	0	-1124	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	308	-4.99	0.33	12	0.16	-373.00	5567.00	2980	20230522	-37.55	1495	20220928	24.48	2980	-37.55	20230522	1815	2.53	20230922	2980	-37.55	20230522	1495	24.48	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
8	20230927	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-32	5	-1.69	48392031	26053	67.29	1880	1882	1850	2455	1323	1890	1857.45	13.81	0	-1153	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	308	-4.98	0.33	12	0.16	-373.00	5567.00	2980	20230522	-37.65	1495	20220928	24.28	2980	-37.65	20230522	1815	2.37	20230922	2980	-37.65	20230522	1495	24.28	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
9	20230927	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-36	5	-1.90	1889948	1009	2.61	1880	1880	1850	2455	1323	1890	1873.09	13.81	0	-864	1968	1929	1892	1853	1816	1948	1872	83	565	500	1240	1	1	16569188	307	-4.97	0.33	12	0.01	-373.00	5567.00	2980	20230522	-37.79	1495	20220928	24.01	2980	-37.79	20230522	1815	2.15	20230922	2980	-37.79	20230522	1495	24.01	20220928	0.34	N	071850	500	82 억		2288132	N	N	0	N	00	N
10	20230926	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	21	2	1.12	72251844	38720	82.65	1887	1931	1855	2425	1309	1869	1866.01	13.83	0	-3993	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	313	-5.07	0.34	12	0.23	-373.00	5567.00	2980	20230522	-36.58	1495	20220928	26.42	2980	-36.58	20230522	1815	4.13	20230922	2980	-36.58	20230522	1495	26.42	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
11	20230926	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-11	5	-0.59	70873713	37983	81.07	1887	1931	1855	2425	1309	1869	1865.93	13.83	0	-3933	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	308	-4.98	0.33	12	0.23	-373.00	5567.00	2980	20230522	-37.65	1495	20220928	24.28	2980	-37.65	20230522	1815	2.37	20230922	2980	-37.65	20230522	1495	24.28	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
12	20230926	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	-9	5	-0.48	64493896	34547	73.74	1887	1931	1857	2425	1309	1869	1866.85	13.83	0	-3814	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	308	-4.99	0.33	12	0.21	-373.00	5567.00	2980	20230522	-37.58	1495	20220928	24.41	2980	-37.58	20230522	1815	2.48	20230922	2980	-37.58	20230522	1495	24.41	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
13	20230926	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-8	5	-0.43	59021424	31604	67.46	1887	1931	1857	2425	1309	1869	1867.53	13.83	0	-3011	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	308	-4.99	0.33	12	0.19	-373.00	5567.00	2980	20230522	-37.55	1495	20220928	24.48	2980	-37.55	20230522	1815	2.53	20230922	2980	-37.55	20230522	1495	24.48	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
14	20230926	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-8	5	-0.43	57830384	30964	66.09	1887	1931	1857	2425	1309	1869	1867.67	13.83	0	-2834	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	308	-4.99	0.33	12	0.19	-373.00	5567.00	2980	20230522	-37.55	1495	20220928	24.48	2980	-37.55	20230522	1815	2.53	20230922	2980	-37.55	20230522	1495	24.48	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
15	20230926	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-3	5	-0.16	19070525	10158	21.68	1887	1931	1857	2425	1309	1869	1877.39	13.83	0	-2136	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	309	-5.00	0.34	12	0.06	-373.00	5567.00	2980	20230522	-37.38	1495	20220928	24.82	2980	-37.38	20230522	1815	2.81	20230922	2980	-37.38	20230522	1495	24.82	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
16	20230926	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-8	5	-0.43	17462670	9295	19.84	1887	1931	1857	2425	1309	1869	1878.72	13.83	0	-2083	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	308	-4.99	0.33	12	0.06	-373.00	5567.00	2980	20230522	-37.55	1495	20220928	24.48	2980	-37.55	20230522	1815	2.53	20230922	2980	-37.55	20230522	1495	24.48	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
17	20230926	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	23	2	1.23	3283515	1745	3.72	1887	1931	1870	2425	1309	1869	1881.67	13.83	0	31	1936	1902	1876	1842	1816	1889	1829	83	556	500	1230	1	1	16569188	313	-5.07	0.34	12	0.01	-373.00	5567.00	2980	20230522	-36.51	1495	20220928	26.56	2980	-36.51	20230522	1815	4.24	20230922	2980	-36.51	20230522	1495	26.56	20220928	0.34	N	071850	500	82 억		2292043	N	N	0	N	00	N
18	20230925	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-63	5	-3.26	87951418	46845	149.13	1900	1910	1850	2510	1353	1932	1877.50	13.86	0	-3686	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	310	-5.01	0.34	12	0.28	-373.00	5567.00	2980	20230522	-37.28	1495	20220928	25.02	2980	-37.28	20230522	1815	2.98	20230922	2980	-37.28	20230522	1495	25.02	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
19	20230925	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-67	5	-3.47	87403283	46551	148.19	1900	1910	1850	2510	1353	1932	1877.58	13.86	0	-3642	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	309	-5.00	0.34	12	0.28	-373.00	5567.00	2980	20230522	-37.42	1495	20220928	24.75	2980	-37.42	20230522	1815	2.75	20230922	2980	-37.42	20230522	1495	24.75	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
20	20230925	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-63	5	-3.26	78620819	41839	133.19	1900	1910	1850	2510	1353	1932	1879.13	13.86	0	-2202	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	310	-5.01	0.34	12	0.25	-373.00	5567.00	2980	20230522	-37.28	1495	20220928	25.02	2980	-37.28	20230522	1815	2.98	20230922	2980	-37.28	20230522	1495	25.02	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
21	20230925	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-67	5	-3.47	76061316	40475	128.85	1900	1910	1850	2510	1353	1932	1879.22	13.86	0	-2094	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	309	-5.00	0.34	12	0.24	-373.00	5567.00	2980	20230522	-37.42	1495	20220928	24.75	2980	-37.42	20230522	1815	2.75	20230922	2980	-37.42	20230522	1495	24.75	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
22	20230925	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-55	5	-2.85	28135332	14863	47.32	1900	1910	1877	2510	1353	1932	1892.98	13.86	0	-1405	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	311	-5.03	0.34	12	0.09	-373.00	5567.00	2980	20230522	-37.01	1495	20220928	25.55	2980	-37.01	20230522	1815	3.42	20230922	2980	-37.01	20230522	1495	25.55	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
23	20230925	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-55	5	-2.85	27677344	14619	46.54	1900	1910	1877	2510	1353	1932	1893.24	13.86	0	-1405	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	311	-5.03	0.34	12	0.09	-373.00	5567.00	2980	20230522	-37.01	1495	20220928	25.55	2980	-37.01	20230522	1815	3.42	20230922	2980	-37.01	20230522	1495	25.55	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
24	20230925	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	-40	5	-2.07	23332540	12308	39.18	1900	1910	1882	2510	1353	1932	1895.72	13.86	0	-1148	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	313	-5.07	0.34	12	0.07	-373.00	5567.00	2980	20230522	-36.51	1495	20220928	26.56	2980	-36.51	20230522	1815	4.24	20230922	2980	-36.51	20230522	1495	26.56	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
25	20230925	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-30	5	-1.55	342002	180	0.57	1900	1902	1900	2510	1353	1932	1900.01	13.86	0	-22	2054	1993	1904	1843	1754	2023	1873	83	578	500	1270	1	1	16569188	315	-5.10	0.34	12	0.00	-373.00	5567.00	2980	20230522	-36.17	1495	20220928	27.22	2980	-36.17	20230522	1815	4.79	20230922	2980	-36.17	20230522	1495	27.22	20220928	0.58	N	071850	500	82 억		2295729	N	N	0	N	00	N
26	20230922	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	50	2	2.66	59204537	31412	29.43	1860	1965	1815	2445	1318	1882	1884.77	13.85	0	603	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	320	-5.18	0.35	12	0.19	-373.00	5567.00	2980	20230522	-35.17	1495	20220928	29.23	2980	-35.17	20230522	1815	6.45	20230922	2980	-35.17	20230522	1495	29.23	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
27	20230922	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	50	2	2.66	55629280	29555	27.69	1860	1965	1815	2445	1318	1882	1882.23	13.85	0	144	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	320	-5.18	0.35	12	0.18	-373.00	5567.00	2980	20230522	-35.17	1495	20220928	29.23	2980	-35.17	20230522	1815	6.45	20230922	2980	-35.17	20230522	1495	29.23	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
28	20230922	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	46	2	2.44	52028035	27681	25.94	1860	1965	1815	2445	1318	1882	1879.56	13.85	0	488	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	319	-5.17	0.35	12	0.17	-373.00	5567.00	2980	20230522	-35.30	1495	20220928	28.96	2980	-35.30	20230522	1815	6.23	20230922	2980	-35.30	20230522	1495	28.96	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
29	20230922	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	59	2	3.13	49413069	26334	24.67	1860	1965	1815	2445	1318	1882	1876.40	13.85	0	692	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	322	-5.20	0.35	12	0.16	-373.00	5567.00	2980	20230522	-34.87	1495	20220928	29.83	2980	-34.87	20230522	1815	6.94	20230922	2980	-34.87	20230522	1495	29.83	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
30	20230922	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	61	2	3.24	44862292	23957	22.45	1860	1965	1815	2445	1318	1882	1872.62	13.85	0	651	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	322	-5.21	0.35	12	0.14	-373.00	5567.00	2980	20230522	-34.80	1495	20220928	29.97	2980	-34.80	20230522	1815	7.05	20230922	2980	-34.80	20230522	1495	29.97	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
31	20230922	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	47	2	2.50	37231495	19992	18.73	1860	1930	1815	2445	1318	1882	1862.32	13.85	0	649	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	320	-5.17	0.35	12	0.12	-373.00	5567.00	2980	20230522	-35.27	1495	20220928	29.03	2980	-35.27	20230522	1815	6.28	20230922	2980	-35.27	20230522	1495	29.03	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
32	20230922	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	22	2	1.17	31856417	17197	16.11	1860	1905	1815	2445	1318	1882	1852.44	13.85	0	1021	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	315	-5.10	0.34	12	0.10	-373.00	5567.00	2980	20230522	-36.11	1495	20220928	27.36	2980	-36.11	20230522	1815	4.90	20230922	2980	-36.11	20230522	1495	27.36	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
33	20230922	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-42	5	-2.23	11828397	6456	6.05	1860	1860	1815	2445	1318	1882	1832.16	13.85	0	1174	2052	1966	1924	1838	1796	1946	1818	83	563	500	1240	1	1	16569188	305	-4.93	0.33	12	0.04	-373.00	5567.00	2980	20230522	-38.26	1495	20220928	23.08	2980	-38.26	20230522	1815	1.38	20230922	2980	-38.26	20230522	1495	23.08	20220928	0.58	N	071850	500	82 억		2295092	N	N	0	N	00	N
34	20230921	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	-198	5	-9.52	206433475	106279	471.70	1980	2010	1882	2700	1460	2080	1942.40	13.87	0	-3232	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	312	-5.05	0.34	12	0.64	-373.00	5567.00	2980	20230522	-36.85	1495	20220928	25.89	2980	-36.85	20230522	1821	3.35	20230727	2980	-36.85	20230522	1495	25.89	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
35	20230921	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-168	5	-8.08	195227506	100346	445.37	1980	2010	1883	2700	1460	2080	1945.54	13.87	0	-2435	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	317	-5.13	0.34	12	0.61	-373.00	5567.00	2980	20230522	-35.84	1495	20220928	27.89	2980	-35.84	20230522	1821	5.00	20230727	2980	-35.84	20230522	1495	27.89	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
36	20230921	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-155	5	-7.45	161403876	82518	366.24	1980	2010	1883	2700	1460	2080	1955.98	13.87	0	-1503	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	319	-5.16	0.35	12	0.50	-373.00	5567.00	2980	20230522	-35.40	1495	20220928	28.76	2980	-35.40	20230522	1821	5.71	20230727	2980	-35.40	20230522	1495	28.76	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
37	20230921	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	-174	5	-8.37	140399011	71545	317.54	1980	2010	1883	2700	1460	2080	1962.39	13.87	0	-2437	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	316	-5.11	0.34	12	0.43	-373.00	5567.00	2980	20230522	-36.04	1495	20220928	27.49	2980	-36.04	20230522	1821	4.67	20230727	2980	-36.04	20230522	1495	27.49	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
38	20230921	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-120	5	-5.77	100464882	50804	225.48	1980	2010	1950	2700	1460	2080	1977.50	13.87	0	-3481	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	325	-5.25	0.35	12	0.31	-373.00	5567.00	2980	20230522	-34.23	1495	20220928	31.10	2980	-34.23	20230522	1821	7.63	20230727	2980	-34.23	20230522	1495	31.10	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
39	20230921	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	-101	5	-4.86	85570318	43231	191.87	1980	2010	1965	2700	1460	2080	1979.37	13.87	0	-1824	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	328	-5.31	0.36	12	0.26	-373.00	5567.00	2980	20230522	-33.59	1495	20220928	32.37	2980	-33.59	20230522	1821	8.68	20230727	2980	-33.59	20230522	1495	32.37	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
40	20230921	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-93	5	-4.47	41735673	21039	93.38	1980	2010	1980	2700	1460	2080	1983.73	13.87	0	785	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	329	-5.33	0.36	12	0.13	-373.00	5567.00	2980	20230522	-33.32	1495	20220928	32.91	2980	-33.32	20230522	1821	9.12	20230727	2980	-33.32	20230522	1495	32.91	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
41	20230921	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	-99	5	-4.76	10198694	5145	22.84	1980	2010	1980	2700	1460	2080	1982.25	13.87	0	529	2146	2112	2081	2047	2016	2097	2032	83	620	500	1370	1	1	16569188	328	-5.31	0.36	12	0.03	-373.00	5567.00	2980	20230522	-33.52	1495	20220928	32.51	2980	-33.52	20230522	1821	8.79	20230727	2980	-33.52	20230522	1495	32.51	20220928	0.66	N	071850	500	82 억		2298324	N	N	0	N	00	N
42	20230920	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-25	5	-1.19	40321915	19434	39.02	2090	2115	2050	2735	1475	2105	2074.81	13.86	0	1239	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	345	-5.58	0.37	12	0.12	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
43	20230920	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-35	5	-1.66	37897270	18265	36.67	2090	2115	2050	2735	1475	2105	2074.86	13.86	0	1330	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	343	-5.55	0.37	12	0.11	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
44	20230920	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-5	5	-0.24	27184600	13092	26.29	2090	2115	2050	2735	1475	2105	2076.43	13.86	0	1405	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	348	-5.63	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
45	20230920	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-5	5	-0.24	26465980	12749	25.60	2090	2115	2050	2735	1475	2105	2075.93	13.86	0	1415	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	348	-5.63	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
46	20230920	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-5	5	-0.24	26438700	12736	25.57	2090	2115	2050	2735	1475	2105	2075.90	13.86	0	1425	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	348	-5.63	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
47	20230920	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	14163035	6784	13.62	2090	2115	2065	2735	1475	2105	2087.71	13.86	0	-24	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	345	-5.59	0.37	12	0.04	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
48	20230920	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	6064095	2890	5.80	2090	2115	2085	2735	1475	2105	2098.30	13.86	0	-214	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	345	-5.59	0.37	12	0.02	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
49	20230920	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-20	5	-0.95	640835	307	0.62	2090	2095	2085	2735	1475	2105	2087.41	13.86	0	-119	2191	2147	2106	2062	2021	2170	2085	83	630	500	1380	5	1	16569188	345	-5.59	0.37	12	0.00	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.67	N	071850	500	82 억		2297006	N	N	0	N	00	N
50	20230919	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	25	2	1.20	101883305	48562	132.72	2075	2150	2065	2700	1460	2080	2098.00	13.88	0	-2441	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	349	-5.64	0.38	12	0.29	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
51	20230919	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	20	2	0.96	55401455	26342	71.99	2075	2150	2065	2700	1460	2080	2103.16	13.88	0	-2734	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	348	-5.63	0.38	12	0.16	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
52	20230919	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	10	2	0.48	52483580	24945	68.17	2075	2150	2065	2700	1460	2080	2103.97	13.88	0	-2687	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	346	-5.60	0.38	12	0.15	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
53	20230919	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-5	5	-0.24	52351910	24882	68.00	2075	2150	2065	2700	1460	2080	2104.01	13.88	0	-2624	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	344	-5.56	0.37	12	0.15	-373.00	5567.00	2980	20230522	-30.37	1495	20220928	38.80	2980	-30.37	20230522	1821	13.95	20230727	2980	-30.37	20230522	1495	38.80	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
54	20230919	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	0	3	0.00	48344160	22955	62.73	2075	2150	2065	2700	1460	2080	2106.04	13.88	0	-4008	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	345	-5.58	0.37	12	0.14	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
55	20230919	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	30	2	1.44	44990580	21352	58.35	2075	2150	2065	2700	1460	2080	2107.09	13.88	0	-4164	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	350	-5.66	0.38	12	0.13	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
56	20230919	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	35	2	1.68	31199445	14770	40.37	2075	2150	2065	2700	1460	2080	2112.35	13.88	0	-1740	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	350	-5.67	0.38	12	0.09	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
57	20230919	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-10	5	-0.48	4694185	2263	6.18	2075	2075	2065	2700	1460	2080	2074.32	13.88	0	-316	2166	2122	2071	2027	1976	2145	2050	83	620	500	1370	5	1	16569188	343	-5.55	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.67	N	071850	500	82 억		2299447	N	N	0	N	00	N
58	20230918	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	75501890	36567	477.13	2040	2115	2020	2665	1435	2050	2064.75	13.90	0	-7050	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	345	-5.58	0.37	12	0.22	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
59	20230918	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	25	2	1.22	64017845	31067	405.36	2040	2115	2020	2665	1435	2050	2060.64	13.90	0	-5371	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	344	-5.56	0.37	12	0.19	-373.00	5567.00	2980	20230522	-30.37	1495	20220928	38.80	2980	-30.37	20230522	1821	13.95	20230727	2980	-30.37	20230522	1495	38.80	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
60	20230918	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-20	5	-0.98	54444315	26371	344.09	2040	2115	2020	2665	1435	2050	2064.55	13.90	0	-5567	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.16	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
61	20230918	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	47670730	23051	300.77	2040	2115	2020	2665	1435	2050	2068.05	13.90	0	-5412	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	345	-5.58	0.37	12	0.14	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
62	20230918	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	35	2	1.71	37156640	18030	235.26	2040	2115	2020	2665	1435	2050	2060.82	13.90	0	-1113	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	345	-5.59	0.37	12	0.11	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
63	20230918	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	30	2	1.46	16817115	8244	107.57	2040	2080	2020	2665	1435	2050	2039.92	13.90	0	-424	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	345	-5.58	0.37	12	0.05	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
64	20230918	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-30	5	-1.46	8887620	4359	56.88	2040	2045	2020	2665	1435	2050	2038.91	13.90	0	-314	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	335	-5.42	0.36	12	0.03	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
65	20230918	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-10	5	-0.49	6415800	3145	41.04	2040	2040	2040	2665	1435	2050	2040.00	13.90	0	-368	2076	2062	2036	2022	1996	2070	2030	83	615	500	1350	5	1	16569188	338	-5.47	0.37	12	0.02	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.66	N	071850	500	82 억		2303721	N	N	0	N	00	N
66	20230915	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	25	2	1.23	15397250	7576	35.85	2020	2050	2010	2630	1420	2025	2032.37	13.90	0	45	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	340	-5.50	0.37	12	0.05	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
67	20230915	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	10	2	0.49	9322990	4608	21.81	2020	2050	2010	2630	1420	2025	2023.22	13.90	0	45	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	337	-5.46	0.37	12	0.03	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
68	20230915	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	10	2	0.49	9117455	4507	21.33	2020	2050	2010	2630	1420	2025	2022.95	13.90	0	45	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	337	-5.46	0.37	12	0.03	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
69	20230915	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	20	2	0.99	9097080	4497	21.28	2020	2050	2010	2630	1420	2025	2022.92	13.90	0	43	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	339	-5.48	0.37	12	0.03	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
70	20230915	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	0	3	0.00	8892095	4396	20.80	2020	2025	2010	2630	1420	2025	2022.77	13.90	0	43	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.03	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
71	20230915	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	0	3	0.00	5626905	2782	13.17	2020	2025	2010	2630	1420	2025	2022.61	13.90	0	-77	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
72	20230915	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-5	5	-0.25	4920820	2433	11.51	2020	2025	2010	2630	1420	2025	2022.53	13.90	0	-105	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	335	-5.42	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
73	20230915	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	0	3	0.00	4763345	2355	11.15	2020	2025	2020	2630	1420	2025	2022.65	13.90	0	-165	2071	2048	2012	1989	1953	2059	2000	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.65	N	071850	500	82 억		2303676	N	N	0	N	00	N
74	20230914	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	32	2	1.61	42370071	21130	209.64	1989	2035	1976	2590	1396	1993	2005.21	13.91	0	-1217	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	336	-5.43	0.36	12	0.13	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
75	20230914	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	27	2	1.35	41980836	20937	207.73	1989	2035	1976	2590	1396	1993	2005.10	13.91	0	-1268	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	335	-5.42	0.36	12	0.13	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
76	20230914	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	12	2	0.60	38870376	19386	192.34	1989	2035	1976	2590	1396	1993	2005.07	13.91	0	-1212	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	332	-5.38	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
77	20230914	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	7	2	0.35	32308721	16113	159.87	1989	2035	1976	2590	1396	1993	2005.13	13.91	0	-1195	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	331	-5.36	0.36	12	0.10	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
78	20230914	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	7	2	0.35	32308721	16113	159.87	1989	2035	1976	2590	1396	1993	2005.13	13.91	0	-1195	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	331	-5.36	0.36	12	0.10	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
79	20230914	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	37	2	1.86	14723201	7388	73.30	1989	2035	1976	2590	1396	1993	1992.85	13.91	0	-544	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	5	1	16569188	336	-5.44	0.36	12	0.04	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
80	20230914	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	-2	5	-0.10	9493159	4774	47.37	1989	1993	1976	2590	1396	1993	1988.51	13.91	0	-135	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	1	1	16569188	330	-5.34	0.36	12	0.03	-373.00	5567.00	2980	20230522	-33.19	1495	20220928	33.18	2980	-33.19	20230522	1821	9.34	20230727	2980	-33.19	20230522	1495	33.18	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
81	20230914	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	-17	5	-0.85	3153446	1588	15.76	1989	1989	1976	2590	1396	1993	1985.80	13.91	0	-281	2023	2008	2000	1985	1977	2004	1981	83	597	500	1310	1	1	16569188	327	-5.30	0.35	12	0.01	-373.00	5567.00	2980	20230522	-33.69	1495	20220928	32.17	2980	-33.69	20230522	1821	8.51	20230727	2980	-33.69	20230522	1495	32.17	20220928	0.67	N	071850	500	82 억		2304893	N	N	0	N	00	N
82	20230913	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	-22	5	-1.09	20116348	10059	34.61	2010	2015	1992	2615	1415	2015	1999.84	13.92	0	-961	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	1	1	16569188	330	-5.34	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.12	1495	20220928	33.31	2980	-33.12	20230522	1821	9.45	20230727	2980	-33.12	20230522	1495	33.31	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
83	20230913	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	18922522	9460	32.54	2010	2015	1992	2615	1415	2015	2000.27	13.92	0	-961	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	1	1	16569188	331	-5.35	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.02	1495	20220928	33.51	2980	-33.02	20230522	1821	9.61	20230727	2980	-33.02	20230522	1495	33.51	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
84	20230913	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	17697580	8846	30.43	2010	2015	1992	2615	1415	2015	2000.63	13.92	0	-465	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	5	1	16569188	333	-5.39	0.36	12	0.05	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
85	20230913	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	13340627	6660	22.91	2010	2015	1993	2615	1415	2015	2003.10	13.92	0	-462	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	5	1	16569188	333	-5.39	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
86	20230913	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	12852125	6415	22.07	2010	2015	1993	2615	1415	2015	2003.45	13.92	0	-469	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	5	1	16569188	333	-5.39	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
87	20230913	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	11978433	5977	20.56	2010	2015	1993	2615	1415	2015	2004.09	13.92	0	-596	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	1	1	16569188	331	-5.35	0.36	12	0.04	-373.00	5567.00	2980	20230522	-33.02	1495	20220928	33.51	2980	-33.02	20230522	1821	9.61	20230727	2980	-33.02	20230522	1495	33.51	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
88	20230913	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	9770238	4870	16.75	2010	2015	1994	2615	1415	2015	2006.21	13.92	0	370	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	1	1	16569188	331	-5.35	0.36	12	0.03	-373.00	5567.00	2980	20230522	-33.02	1495	20220928	33.51	2980	-33.02	20230522	1821	9.61	20230727	2980	-33.02	20230522	1495	33.51	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
89	20230913	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-21	5	-1.04	7599084	3787	13.03	2010	2015	1994	2615	1415	2015	2006.62	13.92	0	344	2062	2038	2016	1992	1970	2038	1992	83	600	500	1320	1	1	16569188	330	-5.35	0.36	12	0.02	-373.00	5567.00	2980	20230522	-33.09	1495	20220928	33.38	2980	-33.09	20230522	1821	9.50	20230727	2980	-33.09	20230522	1495	33.38	20220928	0.66	N	071850	500	82 억		2305854	N	N	0	N	00	N
90	20230912	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	0	3	0.00	58289118	29068	292.29	2015	2040	1994	2615	1415	2015	2005.27	13.92	0	-479	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	334	-5.40	0.36	12	0.18	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
91	20230912	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-16	5	-0.79	57592223	28722	288.81	2015	2040	1994	2615	1415	2015	2005.16	13.92	0	-479	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	1	1	16569188	331	-5.36	0.36	12	0.17	-373.00	5567.00	2980	20230522	-32.92	1495	20220928	33.71	2980	-32.92	20230522	1821	9.77	20230727	2980	-32.92	20230522	1495	33.71	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
92	20230912	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-15	5	-0.74	54066730	26958	271.07	2015	2040	1994	2615	1415	2015	2005.59	13.92	0	-482	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	331	-5.36	0.36	12	0.16	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
93	20230912	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	20	2	0.99	47415085	23650	237.81	2015	2035	1994	2615	1415	2015	2004.87	13.92	0	-281	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	337	-5.46	0.37	12	0.14	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
94	20230912	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-10	5	-0.50	28989986	14448	145.28	2015	2015	1994	2615	1415	2015	2006.51	13.92	0	-105	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	332	-5.38	0.36	12	0.09	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
95	20230912	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-17	5	-0.84	24468108	12189	122.56	2015	2015	1994	2615	1415	2015	2007.39	13.92	0	-194	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	1	1	16569188	331	-5.36	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.95	1495	20220928	33.65	2980	-32.95	20230522	1821	9.72	20230727	2980	-32.95	20230522	1495	33.65	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
96	20230912	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	21790430	10851	109.11	2015	2015	1994	2615	1415	2015	2008.15	13.92	0	-185	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	333	-5.39	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
97	20230912	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	0	3	0.00	6726746	3340	33.58	2015	2015	1994	2615	1415	2015	2014.00	13.92	0	-400	2033	2023	2010	2000	1987	2017	1994	83	600	500	1320	5	1	16569188	334	-5.40	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.65	N	071850	500	82 억		2306333	N	N	0	N	00	N
98	20230911	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-5	5	-0.25	19916180	9945	30.04	2020	2020	1997	2625	1415	2020	2002.63	13.92	0	-295	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	334	-5.40	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
99	20230911	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-20	5	-0.99	19787790	9881	29.85	2020	2020	1997	2625	1415	2020	2002.61	13.92	0	-295	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	331	-5.36	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
100	20230911	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-20	5	-0.99	18623790	9299	28.09	2020	2020	1997	2625	1415	2020	2002.77	13.92	0	-278	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	331	-5.36	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
101	20230911	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-15	5	-0.74	18499730	9237	27.90	2020	2020	1997	2625	1415	2020	2002.79	13.92	0	-278	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	332	-5.38	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
102	20230911	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-20	5	-0.99	18315680	9145	27.62	2020	2020	1997	2625	1415	2020	2002.81	13.92	0	-278	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	331	-5.36	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
103	20230911	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-21	5	-1.04	12665681	6320	19.09	2020	2020	1997	2625	1415	2020	2004.06	13.92	0	-278	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	1	1	16569188	331	-5.36	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.92	1495	20220928	33.71	2980	-32.92	20230522	1821	9.77	20230727	2980	-32.92	20230522	1495	33.71	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
104	20230911	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-15	5	-0.74	11718051	5847	17.66	2020	2020	1997	2625	1415	2020	2004.11	13.92	0	-290	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	332	-5.38	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
105	20230911	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-5	5	-0.25	8635291	4308	13.01	2020	2020	1997	2625	1415	2020	2004.48	13.92	0	-464	2048	2034	2006	1992	1964	2041	1999	83	605	500	1330	5	1	16569188	334	-5.40	0.36	12	0.03	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.64	N	071850	500	82 억		2306628	N	N	0	N	00	N
106	20230908	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	21	2	1.05	65863617	33102	135.65	1999	2020	1978	2595	1400	1999	1989.72	13.91	0	1252	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	5	1	16569188	335	-5.42	0.36	12	0.20	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
107	20230908	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	6	2	0.30	64922712	32635	133.73	1999	2010	1978	2595	1400	1999	1989.36	13.91	0	1252	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	5	1	16569188	332	-5.38	0.36	12	0.20	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
108	20230908	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	-2	5	-0.10	62614962	31484	129.02	1999	2010	1978	2595	1400	1999	1988.79	13.91	0	1252	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	1	1	16569188	331	-5.35	0.36	12	0.19	-373.00	5567.00	2980	20230522	-32.99	1495	20220928	33.58	2980	-32.99	20230522	1821	9.67	20230727	2980	-32.99	20230522	1495	33.58	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
109	20230908	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	-11	5	-0.55	60362138	30351	124.37	1999	2010	1978	2595	1400	1999	1988.80	13.91	0	721	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	1	1	16569188	329	-5.33	0.36	12	0.18	-373.00	5567.00	2980	20230522	-33.29	1495	20220928	32.98	2980	-33.29	20230522	1821	9.17	20230727	2980	-33.29	20230522	1495	32.98	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
110	20230908	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-9	5	-0.45	30476292	15287	62.64	1999	2010	1989	2595	1400	1999	1993.61	13.91	0	1541	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	1	1	16569188	330	-5.34	0.36	12	0.09	-373.00	5567.00	2980	20230522	-33.22	1495	20220928	33.11	2980	-33.22	20230522	1821	9.28	20230727	2980	-33.22	20230522	1495	33.11	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
111	20230908	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	6	2	0.30	26487731	13283	54.43	1999	2010	1989	2595	1400	1999	1994.11	13.91	0	1544	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	5	1	16569188	332	-5.38	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
112	20230908	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	6	2	0.30	26457761	13268	54.37	1999	2010	1989	2595	1400	1999	1994.10	13.91	0	1545	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	5	1	16569188	332	-5.38	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
113	20230908	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-9	5	-0.45	8236728	4120	16.88	1999	2010	1990	2595	1400	1999	1999.21	13.91	0	140	2040	2019	2009	1988	1978	2014	1983	83	596	500	1310	1	1	16569188	330	-5.34	0.36	12	0.02	-373.00	5567.00	2980	20230522	-33.22	1495	20220928	33.11	2980	-33.22	20230522	1821	9.28	20230727	2980	-33.22	20230522	1495	33.11	20220928	0.69	N	071850	500	82 억		2305376	N	N	0	N	00	N
114	20230907	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-41	5	-2.01	48847235	24351	124.32	2030	2030	1999	2650	1430	2040	2005.96	13.92	0	-1330	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	1	1	16569188	331	-5.36	0.36	12	0.15	-373.00	5567.00	2980	20230522	-32.92	1495	20220928	33.71	2980	-32.92	20230522	1821	9.77	20230727	2980	-32.92	20230522	1495	33.71	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
115	20230907	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-40	5	-1.96	45314342	22584	115.30	2030	2030	1999	2650	1430	2040	2006.48	13.92	0	-1316	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	331	-5.36	0.36	12	0.14	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
116	20230907	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	39738875	19799	101.08	2030	2030	2000	2650	1430	2040	2007.12	13.92	0	-912	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
117	20230907	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-40	5	-1.96	37579720	18722	95.58	2030	2030	2000	2650	1430	2040	2007.25	13.92	0	-739	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	331	-5.36	0.36	12	0.11	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
118	20230907	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	26922005	13401	68.42	2030	2030	2000	2650	1430	2040	2008.95	13.92	0	-2129	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
119	20230907	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	26569125	13225	67.52	2030	2030	2000	2650	1430	2040	2009.01	13.92	0	-2129	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
120	20230907	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	18384000	9141	46.67	2030	2030	2005	2650	1430	2040	2011.16	13.92	0	-1946	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
121	20230907	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-25	5	-1.23	2157055	1073	5.48	2030	2030	2005	2650	1430	2040	2010.30	13.92	0	-839	2073	2056	2033	2016	1993	2065	2025	83	610	500	1340	5	1	16569188	334	-5.40	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.63	N	071850	500	82 억		2306706	N	N	0	N	00	N
122	20230906	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	30	2	1.49	39678515	19581	31.60	2030	2050	2010	2610	1410	2010	2026.38	13.93	0	-1105	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	338	-5.47	0.37	12	0.12	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
123	20230906	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	20	2	1.00	39423765	19456	31.39	2030	2050	2010	2610	1410	2010	2026.30	13.93	0	-1080	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	336	-5.44	0.36	12	0.12	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
124	20230906	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	30	2	1.49	36375960	17947	28.96	2030	2050	2010	2610	1410	2010	2026.85	13.93	0	-785	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	338	-5.47	0.37	12	0.11	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
125	20230906	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	5	2	0.25	24870180	12298	19.84	2030	2050	2010	2610	1410	2010	2022.29	13.93	0	-384	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	334	-5.40	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
126	20230906	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	10	2	0.50	22601485	11172	18.03	2030	2050	2010	2610	1410	2010	2023.05	13.93	0	-378	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	335	-5.42	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
127	20230906	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	10	2	0.50	22514570	11129	17.96	2030	2050	2010	2610	1410	2010	2023.05	13.93	0	-378	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	335	-5.42	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
128	20230906	100500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	5	2	0.25	13039875	6422	10.36	2030	2050	2015	2610	1410	2010	2030.50	13.93	0	-630	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	334	-5.40	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
129	20230906	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	20	2	1.00	1146300	566	0.91	2030	2030	2015	2610	1410	2010	2025.27	13.93	0	-1	2136	2072	2036	1972	1936	2055	1955	83	600	500	1320	5	1	16569188	336	-5.44	0.36	12	0.00	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.62	N	071850	500	82 억		2307811	N	N	0	N	00	N
130	20230905	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-70	5	-3.37	125636730	61974	80.35	2100	2100	2000	2700	1460	2080	2027.25	13.92	0	646	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	333	-5.39	0.36	12	0.37	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
131	20230905	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-50	5	-2.40	102482490	50460	65.42	2100	2100	2000	2700	1460	2080	2030.96	13.92	0	1432	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	336	-5.44	0.36	12	0.30	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
132	20230905	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-50	5	-2.40	91752870	45169	58.56	2100	2100	2000	2700	1460	2080	2031.32	13.92	0	1222	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	336	-5.44	0.36	12	0.27	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
133	20230905	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-50	5	-2.40	86786665	42721	55.39	2100	2100	2000	2700	1460	2080	2031.48	13.92	0	1356	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	336	-5.44	0.36	12	0.26	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
134	20230905	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-45	5	-2.16	80694515	39720	51.50	2100	2100	2000	2700	1460	2080	2031.58	13.92	0	1484	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	337	-5.46	0.37	12	0.24	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
135	20230905	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-35	5	-1.68	70581305	34740	45.04	2100	2100	2000	2700	1460	2080	2031.70	13.92	0	1359	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	339	-5.48	0.37	12	0.21	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
136	20230905	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-30	5	-1.44	58357235	28729	37.25	2100	2100	2000	2700	1460	2080	2031.30	13.92	0	1410	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	340	-5.50	0.37	12	0.17	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
137	20230905	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-15	5	-0.72	3927310	1894	2.46	2100	2100	2060	2700	1460	2080	2073.55	13.92	0	-74	2126	2102	2066	2042	2006	2115	2055	83	620	500	1370	5	1	16569188	342	-5.54	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.70	1495	20220928	38.13	2980	-30.70	20230522	1821	13.40	20230727	2980	-30.70	20230522	1495	38.13	20220928	0.62	N	071850	500	82 억		2307165	N	N	0	N	00	N
138	20230904	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	0	3	0.00	158827335	77095	182.25	2055	2090	2030	2700	1460	2080	2060.15	14.06	0	-22955	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	345	-5.58	0.37	12	0.47	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
139	20230904	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-35	5	-1.68	149919850	72802	172.10	2055	2090	2030	2700	1460	2080	2059.28	14.06	0	-20428	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	339	-5.48	0.37	12	0.44	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
140	20230904	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-25	5	-1.20	121018980	58827	139.06	2055	2090	2030	2700	1460	2080	2057.20	14.06	0	-14934	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	340	-5.51	0.37	12	0.36	-373.00	5567.00	2980	20230522	-31.04	1495	20220928	37.46	2980	-31.04	20230522	1821	12.85	20230727	2980	-31.04	20230522	1495	37.46	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
141	20230904	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-40	5	-1.92	62087670	30271	71.56	2055	2080	2035	2700	1460	2080	2051.06	14.06	0	-37	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	338	-5.47	0.37	12	0.18	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
142	20230904	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-40	5	-1.92	55429980	27007	63.84	2055	2080	2040	2700	1460	2080	2052.43	14.06	0	53	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	338	-5.47	0.37	12	0.16	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
143	20230904	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-30	5	-1.44	42865235	20859	49.31	2055	2080	2045	2700	1460	2080	2055.00	14.06	0	118	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	340	-5.50	0.37	12	0.13	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
144	20230904	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-20	5	-0.96	16912955	8211	19.41	2055	2080	2050	2700	1460	2080	2059.79	14.06	0	152	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	341	-5.52	0.37	12	0.05	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
145	20230904	090452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	0	3	0.00	5372670	2609	6.17	2055	2080	2055	2700	1460	2080	2059.28	14.06	0	-646	2133	2106	2088	2061	2043	2097	2052	83	620	500	1370	5	1	16569188	345	-5.58	0.37	12	0.02	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2330120	N	N	0	N	00	N
146	20230901	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-55	5	-2.58	88113000	42302	96.89	2110	2115	2070	2775	1495	2135	2082.95	14.07	0	-1124	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	345	-5.58	0.37	12	0.26	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
147	20230901	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-55	5	-2.58	78666170	37741	86.44	2110	2115	2075	2775	1495	2135	2084.37	14.07	0	-1114	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	345	-5.58	0.37	12	0.23	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
148	20230901	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-55	5	-2.58	69501965	33325	76.33	2110	2115	2080	2775	1495	2135	2085.58	14.07	0	-834	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	345	-5.58	0.37	12	0.20	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
149	20230901	130440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-55	5	-2.58	67854330	32534	74.52	2110	2115	2080	2775	1495	2135	2085.64	14.07	0	-586	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	345	-5.58	0.37	12	0.20	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
150	20230901	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-40	5	-1.87	51425125	24650	56.46	2110	2115	2080	2775	1495	2135	2086.21	14.07	0	-572	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	347	-5.62	0.38	12	0.15	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
151	20230901	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	41707090	19984	45.77	2110	2115	2080	2775	1495	2135	2087.02	14.07	0	-537	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	346	-5.60	0.38	12	0.12	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
152	20230901	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-40	5	-1.87	21506140	10298	23.59	2110	2115	2080	2775	1495	2135	2088.38	14.07	0	575	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	347	-5.62	0.38	12	0.06	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N
153	20230901	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-50	5	-2.34	4895215	2333	5.34	2110	2115	2085	2775	1495	2135	2098.25	14.07	0	-363	2171	2152	2116	2097	2061	2162	2107	83	640	500	1400	5	1	16569188	345	-5.59	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.62	N	071850	500	82 억		2331244	N	N	0	N	00	N