KissMeData/053060/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	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-2	5	-0.11	317660681	180354	200.41	1774	1780	1747	2315	1248	1782	1761.14	1.90	0	36848	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	314	2.51	1.09	12	1.02	708.00	1631.00	2900	20230706	-38.62	1010	20221013	76.24	2900	-38.62	20230706	1320	34.85	20230103	2900	-38.62	20230706	1010	76.24	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
3	20230927	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	-20	5	-1.12	241962998	137330	152.60	1774	1774	1747	2315	1248	1782	1761.78	1.90	0	29351	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.78	708.00	1631.00	2900	20230706	-39.24	1010	20221013	74.46	2900	-39.24	20230706	1320	33.48	20230103	2900	-39.24	20230706	1010	74.46	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
4	20230927	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-27	5	-1.52	195013838	110674	122.98	1774	1774	1747	2315	1248	1782	1761.90	1.90	0	22031	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	310	2.48	1.08	12	0.63	708.00	1631.00	2900	20230706	-39.48	1010	20221013	73.76	2900	-39.48	20230706	1320	32.95	20230103	2900	-39.48	20230706	1010	73.76	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
5	20230927	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-21	5	-1.18	148353512	84131	93.49	1774	1774	1747	2315	1248	1782	1763.17	1.90	0	10732	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.48	708.00	1631.00	2900	20230706	-39.28	1010	20221013	74.36	2900	-39.28	20230706	1320	33.41	20230103	2900	-39.28	20230706	1010	74.36	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
6	20230927	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-19	5	-1.07	124319331	70452	78.29	1774	1774	1747	2315	1248	1782	1764.37	1.90	0	8585	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.40	708.00	1631.00	2900	20230706	-39.21	1010	20221013	74.55	2900	-39.21	20230706	1320	33.56	20230103	2900	-39.21	20230706	1010	74.55	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
7	20230927	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	-9	5	-0.51	95366816	54035	60.04	1774	1774	1747	2315	1248	1782	1764.62	1.90	0	11706	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	313	2.50	1.09	12	0.31	708.00	1631.00	2900	20230706	-38.86	1010	20221013	75.54	2900	-38.86	20230706	1320	34.32	20230103	2900	-38.86	20230706	1010	75.54	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
8	20230927	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-19	5	-1.07	69265511	39300	43.67	1774	1774	1747	2315	1248	1782	1762.03	1.90	0	3550	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.22	708.00	1631.00	2900	20230706	-39.21	1010	20221013	74.55	2900	-39.21	20230706	1320	33.56	20230103	2900	-39.21	20230706	1010	74.55	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
9	20230927	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-32	5	-1.80	25550301	14519	16.13	1774	1774	1747	2315	1248	1782	1758.34	1.90	0	-679	1828	1805	1781	1758	1734	1793	1746	88	533	500	1210	1	1	17657419	309	2.47	1.07	12	0.08	708.00	1631.00	2900	20230706	-39.66	1010	20221013	73.27	2900	-39.66	20230706	1320	32.58	20230103	2900	-39.66	20230706	1010	73.27	20221013	0.00	N	053060	500	88 억		335315	N	N	0	N	00	N
10	20230926	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	-2	5	-0.11	159768375	89993	43.49	1784	1804	1757	2315	1249	1784	1775.34	2.02	0	-19403	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	315	2.52	1.09	12	0.51	708.00	1631.00	2900	20230706	-38.55	1010	20221013	76.44	2900	-38.55	20230706	1320	35.00	20230103	2900	-38.55	20230706	1010	76.44	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
11	20230926	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-14	5	-0.78	143793123	81008	39.15	1784	1804	1757	2315	1249	1784	1775.04	2.02	0	-18334	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	313	2.50	1.09	12	0.46	708.00	1631.00	2900	20230706	-38.97	1010	20221013	75.25	2900	-38.97	20230706	1320	34.09	20230103	2900	-38.97	20230706	1010	75.25	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
12	20230926	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	-13	5	-0.73	118008343	66404	32.09	1784	1804	1759	2315	1249	1784	1777.12	2.02	0	-20417	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	313	2.50	1.09	12	0.38	708.00	1631.00	2900	20230706	-38.93	1010	20221013	75.35	2900	-38.93	20230706	1320	34.17	20230103	2900	-38.93	20230706	1010	75.35	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
13	20230926	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	-13	5	-0.73	103316043	58072	28.07	1784	1804	1768	2315	1249	1784	1779.10	2.02	0	-16615	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	313	2.50	1.09	12	0.33	708.00	1631.00	2900	20230706	-38.93	1010	20221013	75.35	2900	-38.93	20230706	1320	34.17	20230103	2900	-38.93	20230706	1010	75.35	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
14	20230926	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-10	5	-0.56	94009921	52821	25.53	1784	1804	1768	2315	1249	1784	1779.78	2.02	0	-14091	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	313	2.51	1.09	12	0.30	708.00	1631.00	2900	20230706	-38.83	1010	20221013	75.64	2900	-38.83	20230706	1320	34.39	20230103	2900	-38.83	20230706	1010	75.64	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
15	20230926	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	-12	5	-0.67	72439769	40652	19.65	1784	1804	1768	2315	1249	1784	1781.95	2.02	0	-7634	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	313	2.50	1.09	12	0.23	708.00	1631.00	2900	20230706	-38.90	1010	20221013	75.45	2900	-38.90	20230706	1320	34.24	20230103	2900	-38.90	20230706	1010	75.45	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
16	20230926	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-15	5	-0.84	57199914	32068	15.50	1784	1804	1769	2315	1249	1784	1783.71	2.02	0	-4426	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	312	2.50	1.08	12	0.18	708.00	1631.00	2900	20230706	-39.00	1010	20221013	75.15	2900	-39.00	20230706	1320	34.02	20230103	2900	-39.00	20230706	1010	75.15	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
17	20230926	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	19	2	1.07	27308056	15297	7.39	1784	1803	1770	2315	1249	1784	1785.19	2.02	0	227	1896	1839	1800	1743	1704	1820	1724	88	531	500	1210	1	1	17657419	318	2.55	1.11	12	0.09	708.00	1631.00	2900	20230706	-37.83	1010	20221013	78.51	2900	-37.83	20230706	1320	36.59	20230103	2900	-37.83	20230706	1010	78.51	20221013	0.00	N	053060	500	88 억		355865	N	N	0	N	00	N
18	20230925	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-58	5	-3.15	371106148	206755	97.98	1842	1857	1761	2390	1290	1842	1794.79	1.88	0	24020	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	315	2.52	1.09	12	1.17	708.00	1631.00	2900	20230706	-38.48	1010	20221013	76.63	2900	-38.48	20230706	1320	35.15	20230103	2900	-38.48	20230706	1010	76.63	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
19	20230925	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-64	5	-3.47	364516128	203059	96.23	1842	1857	1761	2390	1290	1842	1795.01	1.88	0	24514	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	314	2.51	1.09	12	1.15	708.00	1631.00	2900	20230706	-38.69	1010	20221013	76.04	2900	-38.69	20230706	1320	34.70	20230103	2900	-38.69	20230706	1010	76.04	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
20	20230925	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-64	5	-3.47	286038409	158803	75.26	1842	1857	1761	2390	1290	1842	1801.09	1.88	0	10248	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	314	2.51	1.09	12	0.90	708.00	1631.00	2900	20230706	-38.69	1010	20221013	76.04	2900	-38.69	20230706	1320	34.70	20230103	2900	-38.69	20230706	1010	76.04	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
21	20230925	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-43	5	-2.33	168773993	92838	44.00	1842	1857	1795	2390	1290	1842	1817.81	1.88	0	-15072	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	318	2.54	1.10	12	0.53	708.00	1631.00	2900	20230706	-37.97	1010	20221013	78.12	2900	-37.97	20230706	1320	36.29	20230103	2900	-37.97	20230706	1010	78.12	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
22	20230925	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-30	5	-1.63	145233203	79791	37.81	1842	1857	1800	2390	1290	1842	1820.03	1.88	0	-14862	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	320	2.56	1.11	12	0.45	708.00	1631.00	2900	20230706	-37.52	1010	20221013	79.41	2900	-37.52	20230706	1320	37.27	20230103	2900	-37.52	20230706	1010	79.41	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
23	20230925	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-30	5	-1.63	126859585	69639	33.00	1842	1857	1800	2390	1290	1842	1821.53	1.88	0	-12891	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	320	2.56	1.11	12	0.39	708.00	1631.00	2900	20230706	-37.52	1010	20221013	79.41	2900	-37.52	20230706	1320	37.27	20230103	2900	-37.52	20230706	1010	79.41	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
24	20230925	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	-32	5	-1.74	91715955	50174	23.78	1842	1857	1808	2390	1290	1842	1827.82	1.88	0	-11365	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	320	2.56	1.11	12	0.28	708.00	1631.00	2900	20230706	-37.59	1010	20221013	79.21	2900	-37.59	20230706	1320	37.12	20230103	2900	-37.59	20230706	1010	79.21	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
25	20230925	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	2	2	0.11	31917858	17330	8.21	1842	1844	1835	2390	1290	1842	1841.76	1.88	0	-2757	1872	1856	1828	1812	1784	1865	1821	88	548	500	1250	1	1	17657419	326	2.60	1.13	12	0.10	708.00	1631.00	2900	20230706	-36.41	1010	20221013	82.57	2900	-36.41	20230706	1320	39.70	20230103	2900	-36.41	20230706	1010	82.57	20221013	0.00	N	053060	500	88 억		332463	N	N	0	N	00	N
26	20230922	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	-11	5	-0.59	385442357	210982	101.49	1837	1844	1800	2405	1298	1853	1826.90	1.67	0	37604	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	325	2.60	1.13	12	1.19	708.00	1631.00	2900	20230706	-36.48	1010	20221013	82.38	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1010	82.38	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
27	20230922	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-15	5	-0.81	370377949	202779	97.54	1837	1844	1800	2405	1298	1853	1826.51	1.67	0	38413	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	325	2.60	1.13	12	1.15	708.00	1631.00	2900	20230706	-36.62	1010	20221013	81.98	2900	-36.62	20230706	1320	39.24	20230103	2900	-36.62	20230706	1010	81.98	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
28	20230922	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-25	5	-1.35	306389533	167730	80.68	1837	1844	1800	2405	1298	1853	1826.68	1.67	0	32986	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	323	2.58	1.12	12	0.95	708.00	1631.00	2900	20230706	-36.97	1010	20221013	80.99	2900	-36.97	20230706	1320	38.48	20230103	2900	-36.97	20230706	1010	80.99	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
29	20230922	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-23	5	-1.24	224513641	122951	59.14	1837	1844	1800	2405	1298	1853	1826.04	1.67	0	31422	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	323	2.58	1.12	12	0.70	708.00	1631.00	2900	20230706	-36.90	1010	20221013	81.19	2900	-36.90	20230706	1320	38.64	20230103	2900	-36.90	20230706	1010	81.19	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
30	20230922	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-14	5	-0.76	210987940	115565	55.59	1837	1844	1800	2405	1298	1853	1825.70	1.67	0	31394	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	325	2.60	1.13	12	0.65	708.00	1631.00	2900	20230706	-36.59	1010	20221013	82.08	2900	-36.59	20230706	1320	39.32	20230103	2900	-36.59	20230706	1010	82.08	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
31	20230922	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-15	5	-0.81	189345909	103791	49.93	1837	1842	1800	2405	1298	1853	1824.30	1.67	0	29145	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	325	2.60	1.13	12	0.59	708.00	1631.00	2900	20230706	-36.62	1010	20221013	81.98	2900	-36.62	20230706	1320	39.24	20230103	2900	-36.62	20230706	1010	81.98	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
32	20230922	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-37	5	-2.00	136528300	74919	36.04	1837	1838	1800	2405	1298	1853	1822.34	1.67	0	7712	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	321	2.56	1.11	12	0.42	708.00	1631.00	2900	20230706	-37.38	1010	20221013	79.80	2900	-37.38	20230706	1320	37.58	20230103	2900	-37.38	20230706	1010	79.80	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
33	20230922	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	-43	5	-2.32	34800132	19086	9.18	1837	1837	1800	2405	1298	1853	1823.31	1.67	0	-5422	1954	1903	1869	1818	1784	1886	1801	88	552	500	1260	1	1	17657419	320	2.56	1.11	12	0.11	708.00	1631.00	2900	20230706	-37.59	1010	20221013	79.21	2900	-37.59	20230706	1320	37.12	20230103	2900	-37.59	20230706	1010	79.21	20221013	0.00	N	053060	500	88 억		294460	N	N	0	N	00	N
34	20230921	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-57	5	-2.98	387203926	207637	107.29	1910	1920	1835	2480	1337	1910	1864.79	1.76	0	-15358	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	327	2.62	1.14	12	1.18	708.00	1631.00	2900	20230706	-36.10	1010	20221013	83.47	2900	-36.10	20230706	1320	40.38	20230103	2900	-36.10	20230706	1010	83.47	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
35	20230921	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-63	5	-3.30	360617323	193255	99.86	1910	1920	1835	2480	1337	1910	1865.99	1.76	0	-15079	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	326	2.61	1.13	12	1.09	708.00	1631.00	2900	20230706	-36.31	1010	20221013	82.87	2900	-36.31	20230706	1320	39.92	20230103	2900	-36.31	20230706	1010	82.87	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
36	20230921	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-62	5	-3.25	288205479	153962	79.55	1910	1920	1835	2480	1337	1910	1871.90	1.76	0	-19358	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	326	2.61	1.13	12	0.87	708.00	1631.00	2900	20230706	-36.28	1010	20221013	82.97	2900	-36.28	20230706	1320	40.00	20230103	2900	-36.28	20230706	1010	82.97	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
37	20230921	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	-64	5	-3.35	229507894	122221	63.15	1910	1920	1835	2480	1337	1910	1877.78	1.76	0	-24777	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	326	2.61	1.13	12	0.69	708.00	1631.00	2900	20230706	-36.34	1010	20221013	82.77	2900	-36.34	20230706	1320	39.85	20230103	2900	-36.34	20230706	1010	82.77	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
38	20230921	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-46	5	-2.41	188556162	100071	51.71	1910	1920	1850	2480	1337	1910	1884.20	1.76	0	-25862	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	329	2.63	1.14	12	0.57	708.00	1631.00	2900	20230706	-35.72	1010	20221013	84.55	2900	-35.72	20230706	1320	41.21	20230103	2900	-35.72	20230706	1010	84.55	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
39	20230921	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	-29	5	-1.52	126505296	66836	34.54	1910	1920	1855	2480	1337	1910	1892.75	1.76	0	-24191	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	332	2.66	1.15	12	0.38	708.00	1631.00	2900	20230706	-35.14	1010	20221013	86.24	2900	-35.14	20230706	1320	42.50	20230103	2900	-35.14	20230706	1010	86.24	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
40	20230921	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	-19	5	-0.99	73729017	38743	20.02	1910	1920	1891	2480	1337	1910	1903.01	1.76	0	-17086	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	334	2.67	1.16	12	0.22	708.00	1631.00	2900	20230706	-34.79	1010	20221013	87.23	2900	-34.79	20230706	1320	43.26	20230103	2900	-34.79	20230706	1010	87.23	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
41	20230921	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	-6	5	-0.31	17509417	9177	4.74	1910	1910	1893	2480	1337	1910	1907.94	1.76	0	-2800	1954	1931	1904	1881	1854	1943	1893	88	570	500	1290	1	1	17657419	336	2.69	1.17	12	0.05	708.00	1631.00	2900	20230706	-34.34	1010	20221013	88.51	2900	-34.34	20230706	1320	44.24	20230103	2900	-34.34	20230706	1010	88.51	20221013	0.00	N	053060	500	88 억		310019	N	N	0	N	00	N
42	20230920	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	10	2	0.53	366041901	193213	129.28	1899	1927	1877	2470	1330	1900	1894.44	1.62	0	25707	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	337	2.70	1.17	12	1.09	708.00	1631.00	2900	20230706	-34.14	1010	20221013	89.11	2900	-34.14	20230706	1320	44.70	20230103	2900	-34.14	20230706	1010	89.11	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
43	20230920	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-10	5	-0.53	333624580	176161	117.87	1899	1927	1877	2470	1330	1900	1893.79	1.62	0	26755	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	334	2.67	1.16	12	1.00	708.00	1631.00	2900	20230706	-34.83	1010	20221013	87.13	2900	-34.83	20230706	1320	43.18	20230103	2900	-34.83	20230706	1010	87.13	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
44	20230920	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-16	5	-0.84	315065888	166314	111.28	1899	1927	1877	2470	1330	1900	1894.33	1.62	0	27876	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	333	2.66	1.16	12	0.94	708.00	1631.00	2900	20230706	-35.03	1010	20221013	86.53	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1010	86.53	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
45	20230920	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	-15	5	-0.79	305507556	161234	107.88	1899	1927	1877	2470	1330	1900	1894.74	1.62	0	27929	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	333	2.66	1.16	12	0.91	708.00	1631.00	2900	20230706	-35.00	1010	20221013	86.63	2900	-35.00	20230706	1320	42.80	20230103	2900	-35.00	20230706	1010	86.63	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
46	20230920	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-16	5	-0.84	261351872	137797	92.20	1899	1927	1877	2470	1330	1900	1896.59	1.62	0	27662	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	333	2.66	1.16	12	0.78	708.00	1631.00	2900	20230706	-35.03	1010	20221013	86.53	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1010	86.53	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
47	20230920	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	5	2	0.26	181230104	95272	63.75	1899	1927	1887	2470	1330	1900	1902.29	1.62	0	19865	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	336	2.69	1.17	12	0.54	708.00	1631.00	2900	20230706	-34.31	1010	20221013	88.61	2900	-34.31	20230706	1320	44.32	20230103	2900	-34.31	20230706	1010	88.61	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
48	20230920	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	3	2	0.16	171366374	90068	60.27	1899	1927	1887	2470	1330	1900	1902.70	1.62	0	20965	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	336	2.69	1.17	12	0.51	708.00	1631.00	2900	20230706	-34.38	1010	20221013	88.42	2900	-34.38	20230706	1320	44.17	20230103	2900	-34.38	20230706	1010	88.42	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
49	20230920	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	8	2	0.42	41156169	21666	14.50	1899	1908	1892	2470	1330	1900	1899.53	1.62	0	-629	1982	1941	1908	1867	1834	1924	1850	88	570	500	1290	1	1	17657419	337	2.69	1.17	12	0.12	708.00	1631.00	2900	20230706	-34.21	1010	20221013	88.91	2900	-34.21	20230706	1320	44.55	20230103	2900	-34.21	20230706	1010	88.91	20221013	0.00	N	053060	500	88 억		285618	N	N	0	N	00	N
50	20230919	160448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-50	5	-2.56	282653353	148184	174.18	1932	1949	1875	2535	1365	1950	1907.24	1.66	0	-5012	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	335	2.68	1.16	12	0.84	708.00	1631.00	2900	20230706	-34.48	1010	20221013	88.12	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1010	88.12	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
51	20230919	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-70	5	-3.59	261155484	136856	160.87	1932	1949	1875	2535	1365	1950	1908.02	1.66	0	-1831	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	332	2.66	1.15	12	0.78	708.00	1631.00	2900	20230706	-35.17	1010	20221013	86.14	2900	-35.17	20230706	1320	42.42	20230103	2900	-35.17	20230706	1010	86.14	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
52	20230919	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	-45	5	-2.31	168939426	87999	103.44	1932	1949	1898	2535	1365	1950	1919.53	1.66	0	-10293	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	336	2.69	1.17	12	0.50	708.00	1631.00	2900	20230706	-34.31	1010	20221013	88.61	2900	-34.31	20230706	1320	44.32	20230103	2900	-34.31	20230706	1010	88.61	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
53	20230919	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	-32	5	-1.64	117742654	61139	71.87	1932	1949	1910	2535	1365	1950	1925.52	1.66	0	-7751	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	339	2.71	1.18	12	0.35	708.00	1631.00	2900	20230706	-33.86	1010	20221013	89.90	2900	-33.86	20230706	1320	45.30	20230103	2900	-33.86	20230706	1010	89.90	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
54	20230919	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-25	5	-1.28	113009364	58676	68.97	1932	1949	1910	2535	1365	1950	1925.68	1.66	0	-6946	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	340	2.72	1.18	12	0.33	708.00	1631.00	2900	20230706	-33.62	1010	20221013	90.59	2900	-33.62	20230706	1320	45.83	20230103	2900	-33.62	20230706	1010	90.59	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
55	20230919	110452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	-21	5	-1.08	101040318	52458	61.66	1932	1949	1910	2535	1365	1950	1925.77	1.66	0	-3333	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	341	2.72	1.18	12	0.30	708.00	1631.00	2900	20230706	-33.48	1010	20221013	90.99	2900	-33.48	20230706	1320	46.14	20230103	2900	-33.48	20230706	1010	90.99	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
56	20230919	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-23	5	-1.18	66526189	34492	40.54	1932	1949	1910	2535	1365	1950	1928.27	1.66	0	-6019	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	340	2.72	1.18	12	0.20	708.00	1631.00	2900	20230706	-33.55	1010	20221013	90.79	2900	-33.55	20230706	1320	45.98	20230103	2900	-33.55	20230706	1010	90.79	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
57	20230919	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-10	5	-0.51	13697381	7087	8.33	1932	1943	1927	2535	1365	1950	1930.71	1.66	0	-1573	2016	1983	1953	1920	1890	1968	1905	88	585	500	1320	1	1	17657419	343	2.74	1.19	12	0.04	708.00	1631.00	2900	20230706	-33.10	1010	20221013	92.08	2900	-33.10	20230706	1320	46.97	20230103	2900	-33.10	20230706	1010	92.08	20221013	0.00	N	053060	500	88 억		292839	N	N	0	N	00	N
58	20230918	160449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-26	5	-1.32	165969047	85062	65.41	1974	1986	1923	2565	1384	1976	1951.17	1.80	0	-26577	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	344	2.75	1.20	12	0.48	708.00	1631.00	2900	20230706	-32.76	1010	20221013	93.07	2900	-32.76	20230706	1320	47.73	20230103	2900	-32.76	20230706	1010	93.07	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
59	20230918	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-48	5	-2.43	154494542	79148	60.86	1974	1986	1923	2565	1384	1976	1951.97	1.80	0	-26408	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	340	2.72	1.18	12	0.45	708.00	1631.00	2900	20230706	-33.52	1010	20221013	90.89	2900	-33.52	20230706	1320	46.06	20230103	2900	-33.52	20230706	1010	90.89	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
60	20230918	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-39	5	-1.97	128612152	65731	50.54	1974	1986	1930	2565	1384	1976	1956.64	1.80	0	-21906	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	342	2.74	1.19	12	0.37	708.00	1631.00	2900	20230706	-33.21	1010	20221013	91.78	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1010	91.78	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
61	20230918	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-31	5	-1.57	104784914	53440	41.09	1974	1986	1939	2565	1384	1976	1960.80	1.80	0	-17895	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	343	2.75	1.19	12	0.30	708.00	1631.00	2900	20230706	-32.93	1010	20221013	92.57	2900	-32.93	20230706	1320	47.35	20230103	2900	-32.93	20230706	1010	92.57	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
62	20230918	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-24	5	-1.21	99292330	50613	38.92	1974	1986	1939	2565	1384	1976	1961.79	1.80	0	-16398	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	345	2.76	1.20	12	0.29	708.00	1631.00	2900	20230706	-32.69	1010	20221013	93.27	2900	-32.69	20230706	1320	47.88	20230103	2900	-32.69	20230706	1010	93.27	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
63	20230918	110449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-22	5	-1.11	78937698	40146	30.87	1974	1986	1944	2565	1384	1976	1966.27	1.80	0	-14112	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	345	2.76	1.20	12	0.23	708.00	1631.00	2900	20230706	-32.62	1010	20221013	93.47	2900	-32.62	20230706	1320	48.03	20230103	2900	-32.62	20230706	1010	93.47	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
64	20230918	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-23	5	-1.16	63727658	32359	24.88	1974	1986	1952	2565	1384	1976	1969.40	1.80	0	-8942	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	345	2.76	1.20	12	0.18	708.00	1631.00	2900	20230706	-32.66	1010	20221013	93.37	2900	-32.66	20230706	1320	47.95	20230103	2900	-32.66	20230706	1010	93.37	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
65	20230918	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-2	5	-0.10	21821157	11063	8.51	1974	1975	1960	2565	1384	1976	1972.44	1.80	0	-2799	2007	1991	1977	1961	1947	1984	1954	88	589	500	1340	1	1	17657419	349	2.79	1.21	12	0.06	708.00	1631.00	2900	20230706	-31.93	1010	20221013	95.45	2900	-31.93	20230706	1320	49.55	20230103	2900	-31.93	20230706	1010	95.45	20221013	0.00	N	053060	500	88 억		318542	N	N	0	N	00	N
66	20230915	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	13	2	0.66	256028542	129651	106.98	1980	1993	1963	2550	1375	1963	1974.82	1.76	0	5286	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	349	2.79	1.21	12	0.73	708.00	1631.00	2900	20230706	-31.86	1010	20221013	95.64	2900	-31.86	20230706	1320	49.70	20230103	2900	-31.86	20230706	1010	95.64	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
67	20230915	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	9	2	0.46	245663221	124401	102.64	1980	1993	1963	2550	1375	1963	1974.85	1.76	0	5752	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	348	2.79	1.21	12	0.70	708.00	1631.00	2900	20230706	-32.00	1010	20221013	95.25	2900	-32.00	20230706	1320	49.39	20230103	2900	-32.00	20230706	1010	95.25	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
68	20230915	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	8	2	0.41	212261012	107413	88.63	1980	1993	1963	2550	1375	1963	1976.22	1.76	0	5503	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	348	2.78	1.21	12	0.61	708.00	1631.00	2900	20230706	-32.03	1010	20221013	95.15	2900	-32.03	20230706	1320	49.32	20230103	2900	-32.03	20230706	1010	95.15	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
69	20230915	130442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	14	2	0.71	197288106	99842	82.38	1980	1993	1963	2550	1375	1963	1976.11	1.76	0	11522	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	349	2.79	1.21	12	0.57	708.00	1631.00	2900	20230706	-31.83	1010	20221013	95.74	2900	-31.83	20230706	1320	49.77	20230103	2900	-31.83	20230706	1010	95.74	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
70	20230915	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	19	2	0.97	182363419	92273	76.14	1980	1993	1963	2550	1375	1963	1976.46	1.76	0	11997	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	350	2.80	1.22	12	0.52	708.00	1631.00	2900	20230706	-31.66	1010	20221013	96.24	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1010	96.24	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
71	20230915	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	16	2	0.82	142432088	72055	59.45	1980	1993	1963	2550	1375	1963	1976.87	1.76	0	11365	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	349	2.80	1.21	12	0.41	708.00	1631.00	2900	20230706	-31.76	1010	20221013	95.94	2900	-31.76	20230706	1320	49.92	20230103	2900	-31.76	20230706	1010	95.94	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
72	20230915	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	21	2	1.07	108115508	54735	45.16	1980	1993	1963	2550	1375	1963	1975.44	1.76	0	10886	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	350	2.80	1.22	12	0.31	708.00	1631.00	2900	20230706	-31.59	1010	20221013	96.44	2900	-31.59	20230706	1320	50.30	20230103	2900	-31.59	20230706	1010	96.44	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
73	20230915	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	14	2	0.71	19658497	9950	8.21	1980	1980	1968	2550	1375	1963	1976.84	1.76	0	-1540	1994	1978	1948	1932	1902	1986	1940	88	587	500	1330	1	1	17657419	349	2.79	1.21	12	0.06	708.00	1631.00	2900	20230706	-31.83	1010	20221013	95.74	2900	-31.83	20230706	1320	49.77	20230103	2900	-31.83	20230706	1010	95.74	20221013	0.00	N	053060	500	88 억		310246	N	N	0	N	00	N
74	20230914	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	37	2	1.92	235562099	121151	106.53	1926	1964	1918	2500	1349	1926	1944.47	1.69	0	11870	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	347	2.77	1.20	12	0.69	708.00	1631.00	2900	20230706	-32.31	1010	20221013	94.36	2900	-32.31	20230706	1320	48.71	20230103	2900	-32.31	20230706	1010	94.36	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
75	20230914	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	34	2	1.77	216284312	111317	97.88	1926	1964	1918	2500	1349	1926	1943.07	1.69	0	11495	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	346	2.77	1.20	12	0.63	708.00	1631.00	2900	20230706	-32.41	1010	20221013	94.06	2900	-32.41	20230706	1320	48.48	20230103	2900	-32.41	20230706	1010	94.06	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
76	20230914	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	35	2	1.82	183294267	94460	83.06	1926	1961	1918	2500	1349	1926	1940.56	1.69	0	9326	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	346	2.77	1.20	12	0.53	708.00	1631.00	2900	20230706	-32.38	1010	20221013	94.16	2900	-32.38	20230706	1320	48.56	20230103	2900	-32.38	20230706	1010	94.16	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
77	20230914	130433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	28	2	1.45	166015241	85620	75.29	1926	1960	1918	2500	1349	1926	1939.09	1.69	0	8304	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	345	2.76	1.20	12	0.48	708.00	1631.00	2900	20230706	-32.62	1010	20221013	93.47	2900	-32.62	20230706	1320	48.03	20230103	2900	-32.62	20230706	1010	93.47	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
78	20230914	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	21	2	1.09	138832600	71649	63.00	1926	1960	1918	2500	1349	1926	1937.80	1.69	0	5061	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	344	2.75	1.19	12	0.41	708.00	1631.00	2900	20230706	-32.86	1010	20221013	92.77	2900	-32.86	20230706	1320	47.50	20230103	2900	-32.86	20230706	1010	92.77	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
79	20230914	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1948	22	2	1.14	120680172	62302	54.78	1926	1960	1918	2500	1349	1926	1937.15	1.69	0	5182	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	344	2.75	1.19	12	0.35	708.00	1631.00	2900	20230706	-32.83	1010	20221013	92.87	2900	-32.83	20230706	1320	47.58	20230103	2900	-32.83	20230706	1010	92.87	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
80	20230914	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	20	2	1.04	75128263	38853	34.16	1926	1960	1918	2500	1349	1926	1933.80	1.69	0	1973	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	344	2.75	1.19	12	0.22	708.00	1631.00	2900	20230706	-32.90	1010	20221013	92.67	2900	-32.90	20230706	1320	47.42	20230103	2900	-32.90	20230706	1010	92.67	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
81	20230914	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-6	5	-0.31	24002506	12464	10.96	1926	1926	1918	2500	1349	1926	1925.73	1.69	0	-2434	1955	1940	1922	1907	1889	1931	1898	88	574	500	1300	1	1	17657419	339	2.71	1.18	12	0.07	708.00	1631.00	2900	20230706	-33.79	1010	20221013	90.10	2900	-33.79	20230706	1320	45.45	20230103	2900	-33.79	20230706	1010	90.10	20221013	0.00	N	053060	500	88 억		298348	N	N	0	N	00	N
82	20230913	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-11	5	-0.57	217935038	113618	75.18	1931	1937	1904	2515	1356	1937	1918.13	1.70	0	-2045	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	340	2.72	1.18	12	0.64	708.00	1631.00	2900	20230706	-33.59	1010	20221013	90.69	2900	-33.59	20230706	1320	45.91	20230103	2900	-33.59	20230706	1010	90.69	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
83	20230913	150439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	-15	5	-0.77	205269628	107031	70.82	1931	1937	1904	2515	1356	1937	1917.85	1.70	0	-1908	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	339	2.71	1.18	12	0.61	708.00	1631.00	2900	20230706	-33.72	1010	20221013	90.30	2900	-33.72	20230706	1320	45.61	20230103	2900	-33.72	20230706	1010	90.30	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
84	20230913	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	0	3	0.00	183800625	95865	63.43	1931	1937	1904	2515	1356	1937	1917.29	1.70	0	-2011	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	342	2.74	1.19	12	0.54	708.00	1631.00	2900	20230706	-33.21	1010	20221013	91.78	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1010	91.78	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
85	20230913	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-7	5	-0.36	171120867	89298	59.08	1931	1937	1904	2515	1356	1937	1916.29	1.70	0	-4402	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	341	2.73	1.18	12	0.51	708.00	1631.00	2900	20230706	-33.45	1010	20221013	91.09	2900	-33.45	20230706	1320	46.21	20230103	2900	-33.45	20230706	1010	91.09	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
86	20230913	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-25	5	-1.29	136614826	71260	47.15	1931	1937	1904	2515	1356	1937	1917.13	1.70	0	-5222	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	338	2.70	1.17	12	0.40	708.00	1631.00	2900	20230706	-34.07	1010	20221013	89.31	2900	-34.07	20230706	1320	44.85	20230103	2900	-34.07	20230706	1010	89.31	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
87	20230913	110440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-25	5	-1.29	120288741	62710	41.49	1931	1937	1905	2515	1356	1937	1918.17	1.70	0	-4516	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	338	2.70	1.17	12	0.36	708.00	1631.00	2900	20230706	-34.07	1010	20221013	89.31	2900	-34.07	20230706	1320	44.85	20230103	2900	-34.07	20230706	1010	89.31	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
88	20230913	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-17	5	-0.88	60425091	31400	20.78	1931	1937	1911	2515	1356	1937	1924.37	1.70	0	1221	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	339	2.71	1.18	12	0.18	708.00	1631.00	2900	20230706	-33.79	1010	20221013	90.10	2900	-33.79	20230706	1320	45.45	20230103	2900	-33.79	20230706	1010	90.10	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
89	20230913	090430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-4	5	-0.21	25937631	13465	8.91	1931	1935	1911	2515	1356	1937	1926.30	1.70	0	-4199	1991	1964	1940	1913	1889	1952	1901	88	578	500	1310	1	1	17657419	341	2.73	1.19	12	0.08	708.00	1631.00	2900	20230706	-33.34	1010	20221013	91.39	2900	-33.34	20230706	1320	46.44	20230103	2900	-33.34	20230706	1010	91.39	20221013	0.00	N	053060	500	88 억		300393	N	N	0	N	00	N
90	20230912	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	0	3	0.00	290986500	150578	138.62	1947	1967	1916	2515	1356	1937	1932.42	1.74	0	-7780	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	342	2.74	1.19	12	0.85	708.00	1631.00	2900	20230706	-33.21	1010	20221013	91.78	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1010	91.78	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
91	20230912	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	-6	5	-0.31	206570227	106674	98.20	1947	1967	1925	2515	1356	1937	1936.46	1.74	0	-12279	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	341	2.73	1.18	12	0.60	708.00	1631.00	2900	20230706	-33.41	1010	20221013	91.19	2900	-33.41	20230706	1320	46.29	20230103	2900	-33.41	20230706	1010	91.19	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
92	20230912	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-7	5	-0.36	152910748	78859	72.59	1947	1967	1926	2515	1356	1937	1939.06	1.74	0	-13188	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	341	2.73	1.18	12	0.45	708.00	1631.00	2900	20230706	-33.45	1010	20221013	91.09	2900	-33.45	20230706	1320	46.21	20230103	2900	-33.45	20230706	1010	91.09	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
93	20230912	130432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	1	2	0.05	132779869	68440	63.00	1947	1967	1926	2515	1356	1937	1940.13	1.74	0	-9215	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	342	2.74	1.19	12	0.39	708.00	1631.00	2900	20230706	-33.17	1010	20221013	91.88	2900	-33.17	20230706	1320	46.82	20230103	2900	-33.17	20230706	1010	91.88	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
94	20230912	120428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-9	5	-0.46	111742387	57552	52.98	1947	1967	1926	2515	1356	1937	1941.65	1.74	0	-5908	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	340	2.72	1.18	12	0.33	708.00	1631.00	2900	20230706	-33.52	1010	20221013	90.89	2900	-33.52	20230706	1320	46.06	20230103	2900	-33.52	20230706	1010	90.89	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
95	20230912	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-4	5	-0.21	99851195	51396	47.31	1947	1967	1930	2515	1356	1937	1942.87	1.74	0	-4960	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	341	2.73	1.19	12	0.29	708.00	1631.00	2900	20230706	-33.34	1010	20221013	91.39	2900	-33.34	20230706	1320	46.44	20230103	2900	-33.34	20230706	1010	91.39	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
96	20230912	100430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	13	2	0.67	67683213	34799	32.03	1947	1967	1937	2515	1356	1937	1945.15	1.74	0	-499	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	344	2.75	1.20	12	0.20	708.00	1631.00	2900	20230706	-32.76	1010	20221013	93.07	2900	-32.76	20230706	1320	47.73	20230103	2900	-32.76	20230706	1010	93.07	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
97	20230912	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	12	2	0.62	12608293	6477	5.96	1947	1949	1944	2515	1356	1937	1947.89	1.74	0	-1010	1988	1962	1931	1905	1874	1975	1918	88	578	500	1310	1	1	17657419	344	2.75	1.19	12	0.04	708.00	1631.00	2900	20230706	-32.79	1010	20221013	92.97	2900	-32.79	20230706	1320	47.65	20230103	2900	-32.79	20230706	1010	92.97	20221013	0.00	N	053060	500	88 억		307983	N	N	0	N	00	N
98	20230911	160427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	21	2	1.10	208526409	108464	43.71	1916	1957	1900	2490	1342	1916	1922.97	1.77	0	-3761	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	342	2.74	1.19	12	0.61	708.00	1631.00	2900	20230706	-33.21	1010	20221013	91.78	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1010	91.78	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
99	20230911	150435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	12	2	0.63	200513557	104319	42.04	1916	1957	1900	2490	1342	1916	1922.54	1.77	0	-2804	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	340	2.72	1.18	12	0.59	708.00	1631.00	2900	20230706	-33.52	1010	20221013	90.89	2900	-33.52	20230706	1320	46.06	20230103	2900	-33.52	20230706	1010	90.89	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
100	20230911	140440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	8	2	0.42	175912582	91508	36.88	1916	1957	1900	2490	1342	1916	1922.88	1.77	0	3114	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	340	2.72	1.18	12	0.52	708.00	1631.00	2900	20230706	-33.66	1010	20221013	90.50	2900	-33.66	20230706	1320	45.76	20230103	2900	-33.66	20230706	1010	90.50	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
101	20230911	130423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	9	2	0.47	166930030	86845	35.00	1916	1957	1900	2490	1342	1916	1922.68	1.77	0	3823	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	340	2.72	1.18	12	0.49	708.00	1631.00	2900	20230706	-33.62	1010	20221013	90.59	2900	-33.62	20230706	1320	45.83	20230103	2900	-33.62	20230706	1010	90.59	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
102	20230911	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	24	2	1.25	149263524	77701	31.31	1916	1957	1900	2490	1342	1916	1921.47	1.77	0	5715	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	343	2.74	1.19	12	0.44	708.00	1631.00	2900	20230706	-33.10	1010	20221013	92.08	2900	-33.10	20230706	1320	46.97	20230103	2900	-33.10	20230706	1010	92.08	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
103	20230911	110421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	18	2	0.94	131459218	68512	27.61	1916	1957	1900	2490	1342	1916	1919.08	1.77	0	2726	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	341	2.73	1.19	12	0.39	708.00	1631.00	2900	20230706	-33.31	1010	20221013	91.49	2900	-33.31	20230706	1320	46.52	20230103	2900	-33.31	20230706	1010	91.49	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
104	20230911	100424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	4	2	0.21	96051111	50150	20.21	1916	1957	1900	2490	1342	1916	1915.16	1.77	0	-4820	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	339	2.71	1.18	12	0.28	708.00	1631.00	2900	20230706	-33.79	1010	20221013	90.10	2900	-33.79	20230706	1320	45.45	20230103	2900	-33.79	20230706	1010	90.10	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
105	20230911	090423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	14	2	0.73	49121045	25621	10.32	1916	1957	1916	2490	1342	1916	1917.65	1.77	0	-314	1978	1946	1918	1886	1858	1933	1873	88	574	500	1300	1	1	17657419	341	2.73	1.18	12	0.15	708.00	1631.00	2900	20230706	-33.45	1010	20221013	91.09	2900	-33.45	20230706	1320	46.21	20230103	2900	-33.45	20230706	1010	91.09	20221013	0.00	N	053060	500	88 억		311719	N	N	0	N	00	N
106	20230908	160429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-31	5	-1.59	473779390	248098	77.01	1947	1950	1890	2530	1363	1947	1909.51	1.63	0	23381	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	338	2.71	1.17	12	1.41	708.00	1631.00	2900	20230706	-33.93	1010	20221013	89.70	2900	-33.93	20230706	1320	45.15	20230103	2900	-33.93	20230706	1010	89.70	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
107	20230908	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	-56	5	-2.88	459814140	240783	74.74	1947	1950	1890	2530	1363	1947	1909.52	1.63	0	22722	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	334	2.67	1.16	12	1.36	708.00	1631.00	2900	20230706	-34.79	1010	20221013	87.23	2900	-34.79	20230706	1320	43.26	20230103	2900	-34.79	20230706	1010	87.23	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
108	20230908	140431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	-44	5	-2.26	367128434	191915	59.57	1947	1950	1898	2530	1363	1947	1912.82	1.63	0	24211	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	336	2.69	1.17	12	1.09	708.00	1631.00	2900	20230706	-34.38	1010	20221013	88.42	2900	-34.38	20230706	1320	44.17	20230103	2900	-34.38	20230706	1010	88.42	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
109	20230908	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-33	5	-1.69	344463189	180005	55.87	1947	1950	1898	2530	1363	1947	1913.47	1.63	0	23388	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	338	2.70	1.17	12	1.02	708.00	1631.00	2900	20230706	-34.00	1010	20221013	89.50	2900	-34.00	20230706	1320	45.00	20230103	2900	-34.00	20230706	1010	89.50	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
110	20230908	120438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-17	5	-0.87	295175764	154135	47.84	1947	1950	1899	2530	1363	1947	1914.86	1.63	0	20531	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	341	2.73	1.18	12	0.87	708.00	1631.00	2900	20230706	-33.45	1010	20221013	91.09	2900	-33.45	20230706	1320	46.21	20230103	2900	-33.45	20230706	1010	91.09	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
111	20230908	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-47	5	-2.41	272552664	142308	44.17	1947	1950	1899	2530	1363	1947	1915.03	1.63	0	20082	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	335	2.68	1.16	12	0.81	708.00	1631.00	2900	20230706	-34.48	1010	20221013	88.12	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1010	88.12	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
112	20230908	100429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	-36	5	-1.85	181087294	94303	29.27	1947	1950	1899	2530	1363	1947	1920.02	1.63	0	12811	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	337	2.70	1.17	12	0.53	708.00	1631.00	2900	20230706	-34.10	1010	20221013	89.21	2900	-34.10	20230706	1320	44.77	20230103	2900	-34.10	20230706	1010	89.21	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
113	20230908	090436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	0	3	0.00	19596430	10066	3.12	1947	1947	1941	2530	1363	1947	1946.77	1.63	0	-764	2036	1991	1955	1910	1874	1973	1892	88	583	500	1320	1	1	17657419	344	2.75	1.19	12	0.06	708.00	1631.00	2900	20230706	-32.86	1010	20221013	92.77	2900	-32.86	20230706	1320	47.50	20230103	2900	-32.86	20230706	1010	92.77	20221013	0.00	N	053060	500	88 억		288242	N	N	0	N	00	N
114	20230907	160427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-47	5	-2.36	633352676	322129	166.74	1999	2000	1919	2590	1396	1994	1966.15	1.71	0	-20825	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	344	2.75	1.19	12	1.82	708.00	1631.00	2900	20230706	-32.86	1010	20221013	92.77	2900	-32.86	20230706	1320	47.50	20230103	2900	-32.86	20230706	1010	92.77	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
115	20230907	150428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-57	5	-2.86	597328490	303547	157.12	1999	2000	1919	2590	1396	1994	1967.83	1.71	0	-25204	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	342	2.74	1.19	12	1.72	708.00	1631.00	2900	20230706	-33.21	1010	20221013	91.78	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1010	91.78	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
116	20230907	140426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-41	5	-2.06	487331931	246977	127.84	1999	2000	1953	2590	1396	1994	1973.19	1.71	0	-22674	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	345	2.76	1.20	12	1.40	708.00	1631.00	2900	20230706	-32.66	1010	20221013	93.37	2900	-32.66	20230706	1320	47.95	20230103	2900	-32.66	20230706	1010	93.37	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
117	20230907	130427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	-30	5	-1.50	327187481	165415	85.62	1999	2000	1958	2590	1396	1994	1977.98	1.71	0	-21432	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	347	2.77	1.20	12	0.94	708.00	1631.00	2900	20230706	-32.28	1010	20221013	94.46	2900	-32.28	20230706	1320	48.79	20230103	2900	-32.28	20230706	1010	94.46	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
118	20230907	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-29	5	-1.45	276439898	139546	72.23	1999	2000	1965	2590	1396	1994	1980.99	1.71	0	-17651	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	347	2.78	1.20	12	0.79	708.00	1631.00	2900	20230706	-32.24	1010	20221013	94.55	2900	-32.24	20230706	1320	48.86	20230103	2900	-32.24	20230706	1010	94.55	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
119	20230907	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	-25	5	-1.25	239455044	120751	62.50	1999	2000	1968	2590	1396	1994	1983.05	1.71	0	-18553	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	348	2.78	1.21	12	0.68	708.00	1631.00	2900	20230706	-32.10	1010	20221013	94.95	2900	-32.10	20230706	1320	49.17	20230103	2900	-32.10	20230706	1010	94.95	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
120	20230907	100428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-10	5	-0.50	133849529	67243	34.81	1999	2000	1976	2590	1396	1994	1990.53	1.71	0	-12232	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	350	2.80	1.22	12	0.38	708.00	1631.00	2900	20230706	-31.59	1010	20221013	96.44	2900	-31.59	20230706	1320	50.30	20230103	2900	-31.59	20230706	1010	96.44	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
121	20230907	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	3	2	0.15	59722136	29904	15.48	1999	1999	1980	2590	1396	1994	1997.13	1.71	0	-6154	2049	2021	1997	1969	1945	2009	1957	88	596	500	1350	1	1	17657419	353	2.82	1.22	12	0.17	708.00	1631.00	2900	20230706	-31.14	1010	20221013	97.72	2900	-31.14	20230706	1320	51.29	20230103	2900	-31.14	20230706	1010	97.72	20221013	0.00	N	053060	500	88 억		301072	N	N	0	N	00	N
122	20230906	160427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-3	5	-0.15	383067511	192219	84.08	1999	2025	1973	2595	1398	1997	1992.85	1.75	0	-10888	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	352	2.82	1.22	12	1.09	708.00	1631.00	2900	20230706	-31.24	1010	20221013	97.43	2900	-31.24	20230706	1320	51.06	20230103	2900	-31.24	20230706	1010	97.43	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
123	20230906	150426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	-12	5	-0.60	353452323	177352	77.57	1999	2025	1973	2595	1398	1997	1992.92	1.75	0	-10217	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	350	2.80	1.22	12	1.00	708.00	1631.00	2900	20230706	-31.55	1010	20221013	96.53	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1010	96.53	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
124	20230906	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-2	5	-0.10	277181889	138852	60.73	1999	2025	1980	2595	1398	1997	1996.23	1.75	0	-3473	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	352	2.82	1.22	12	0.79	708.00	1631.00	2900	20230706	-31.21	1010	20221013	97.52	2900	-31.21	20230706	1320	51.14	20230103	2900	-31.21	20230706	1010	97.52	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
125	20230906	130425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-10	5	-0.50	255337659	127853	55.92	1999	2025	1980	2595	1398	1997	1997.12	1.75	0	-1877	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	351	2.81	1.22	12	0.72	708.00	1631.00	2900	20230706	-31.48	1010	20221013	96.73	2900	-31.48	20230706	1320	50.53	20230103	2900	-31.48	20230706	1010	96.73	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
126	20230906	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	2	2	0.10	176856257	88386	38.66	1999	2025	1980	2595	1398	1997	2000.99	1.75	0	3933	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	353	2.82	1.23	12	0.50	708.00	1631.00	2900	20230706	-31.07	1010	20221013	97.92	2900	-31.07	20230706	1320	51.44	20230103	2900	-31.07	20230706	1010	97.92	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
127	20230906	110430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	3	2	0.15	149083165	74486	32.58	1999	2025	1980	2595	1398	1997	2001.55	1.75	0	5582	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	5	1	17657419	353	2.82	1.23	12	0.42	708.00	1631.00	2900	20230706	-31.03	1010	20221013	98.02	2900	-31.03	20230706	1320	51.52	20230103	2900	-31.03	20230706	1010	98.02	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
128	20230906	100418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	13	2	0.65	101403003	50666	22.16	1999	2025	1980	2595	1398	1997	2001.48	1.75	0	1243	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	5	1	17657419	355	2.84	1.23	12	0.29	708.00	1631.00	2900	20230706	-30.69	1010	20221013	99.01	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1010	99.01	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
129	20230906	090422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-3	5	-0.15	23923461	11997	5.25	1999	1999	1980	2595	1398	1997	1993.89	1.75	0	-3090	2066	2031	2000	1965	1934	2030	1964	88	598	500	1350	1	1	17657419	352	2.82	1.22	12	0.07	708.00	1631.00	2900	20230706	-31.24	1010	20221013	97.43	2900	-31.24	20230706	1320	51.06	20230103	2900	-31.24	20230706	1010	97.43	20221013	0.00	N	053060	500	88 억		309594	N	N	0	N	00	N
130	20230905	160421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	0	3	0.00	454374028	228583	65.33	1997	2035	1969	2595	1398	1997	1987.70	1.95	0	-35869	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	353	2.82	1.22	12	1.29	708.00	1631.00	2900	20230706	-31.14	1010	20221013	97.72	2900	-31.14	20230706	1320	51.29	20230103	2900	-31.14	20230706	1010	97.72	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
131	20230905	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	-9	5	-0.45	435983299	219353	62.69	1997	2035	1969	2595	1398	1997	1987.56	1.95	0	-35869	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	351	2.81	1.22	12	1.24	708.00	1631.00	2900	20230706	-31.45	1010	20221013	96.83	2900	-31.45	20230706	1320	50.61	20230103	2900	-31.45	20230706	1010	96.83	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
132	20230905	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-7	5	-0.35	386131931	194287	55.53	1997	2035	1969	2595	1398	1997	1987.39	1.95	0	-32832	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	351	2.81	1.22	12	1.10	708.00	1631.00	2900	20230706	-31.38	1010	20221013	97.03	2900	-31.38	20230706	1320	50.76	20230103	2900	-31.38	20230706	1010	97.03	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
133	20230905	130412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-2	5	-0.10	355276301	178831	51.11	1997	2035	1969	2595	1398	1997	1986.62	1.95	0	-36492	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	352	2.82	1.22	12	1.01	708.00	1631.00	2900	20230706	-31.21	1010	20221013	97.52	2900	-31.21	20230706	1320	51.14	20230103	2900	-31.21	20230706	1010	97.52	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
134	20230905	120421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-13	5	-0.65	301412771	151666	43.35	1997	2035	1969	2595	1398	1997	1987.30	1.95	0	-34548	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	350	2.80	1.22	12	0.86	708.00	1631.00	2900	20230706	-31.59	1010	20221013	96.44	2900	-31.59	20230706	1320	50.30	20230103	2900	-31.59	20230706	1010	96.44	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
135	20230905	110424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	-12	5	-0.60	245933298	123679	35.35	1997	2035	1969	2595	1398	1997	1988.43	1.95	0	-35039	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	350	2.80	1.22	12	0.70	708.00	1631.00	2900	20230706	-31.55	1010	20221013	96.53	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1010	96.53	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
136	20230905	100420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-27	5	-1.35	208036768	104550	29.88	1997	2035	1970	2595	1398	1997	1989.78	1.95	0	-28709	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	1	1	17657419	348	2.78	1.21	12	0.59	708.00	1631.00	2900	20230706	-32.07	1010	20221013	95.05	2900	-32.07	20230706	1320	49.24	20230103	2900	-32.07	20230706	1010	95.05	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
137	20230905	090415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	13	2	0.65	34822124	17423	4.98	1997	2035	1997	2595	1398	1997	1998.70	1.95	0	1081	2052	2024	2002	1974	1952	2038	1988	88	598	500	1350	5	1	17657419	355	2.84	1.23	12	0.10	708.00	1631.00	2900	20230706	-30.69	1010	20221013	99.01	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1010	99.01	20221013	0.00	N	053060	500	88 억		344203	N	N	0	N	00	N
138	20230904	160417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	4	2	0.20	698885230	349289	69.44	1993	2030	1980	2590	1396	1993	2000.90	1.81	0	2521	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	1	1	17657419	353	2.82	1.22	12	1.98	708.00	1631.00	2900	20230706	-31.14	1010	20221013	97.72	2900	-31.14	20230706	1320	51.29	20230103	2900	-31.14	20230706	1010	97.72	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
139	20230904	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	32	2	1.61	555649589	277673	55.21	1993	2030	1980	2590	1396	1993	2001.09	1.81	0	-5903	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	358	2.86	1.24	12	1.57	708.00	1631.00	2900	20230706	-30.17	1010	20221013	100.50	2900	-30.17	20230706	1320	53.41	20230103	2900	-30.17	20230706	1010	100.50	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
140	20230904	140407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	27	2	1.35	525961349	262972	52.28	1993	2030	1980	2590	1396	1993	2000.07	1.81	0	-5993	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	357	2.85	1.24	12	1.49	708.00	1631.00	2900	20230706	-30.34	1010	20221013	100.00	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1010	100.00	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
141	20230904	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	27	2	1.35	491642579	245886	48.89	1993	2030	1980	2590	1396	1993	1999.47	1.81	0	-3567	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	357	2.85	1.24	12	1.39	708.00	1631.00	2900	20230706	-30.34	1010	20221013	100.00	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1010	100.00	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
142	20230904	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	37	2	1.86	458016039	229192	45.57	1993	2030	1980	2590	1396	1993	1998.40	1.81	0	-7320	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	358	2.87	1.24	12	1.30	708.00	1631.00	2900	20230706	-30.00	1010	20221013	100.99	2900	-30.00	20230706	1320	53.79	20230103	2900	-30.00	20230706	1010	100.99	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
143	20230904	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	17	2	0.85	405484649	203132	40.39	1993	2020	1980	2590	1396	1993	1996.16	1.81	0	-2760	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	355	2.84	1.23	12	1.15	708.00	1631.00	2900	20230706	-30.69	1010	20221013	99.01	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1010	99.01	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
144	20230904	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	7	2	0.35	292264583	146505	29.13	1993	2020	1980	2590	1396	1993	1994.91	1.81	0	-6581	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	5	1	17657419	353	2.82	1.23	12	0.83	708.00	1631.00	2900	20230706	-31.03	1010	20221013	98.02	2900	-31.03	20230706	1320	51.52	20230103	2900	-31.03	20230706	1010	98.02	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
145	20230904	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-10	5	-0.50	90452507	45409	9.03	1993	2020	1983	2590	1396	1993	1991.95	1.81	0	-22891	2161	2077	2031	1947	1901	2054	1924	88	597	500	1350	1	1	17657419	350	2.80	1.22	12	0.26	708.00	1631.00	2900	20230706	-31.62	1010	20221013	96.34	2900	-31.62	20230706	1320	50.23	20230103	2900	-31.62	20230706	1010	96.34	20221013	0.00	N	053060	500	88 억		319147	N	N	0	N	00	N
146	20230901	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	-122	5	-5.77	1018450449	502595	193.61	2115	2115	1985	2745	1485	2115	2025.64	2.26	0	-80197	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	1	1	17657419	352	2.81	1.22	12	2.85	708.00	1631.00	2900	20230706	-31.28	1010	20221013	97.33	2900	-31.28	20230706	1320	50.98	20230103	2900	-31.28	20230706	1010	97.33	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
147	20230901	150413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-119	5	-5.63	949600534	468103	180.33	2115	2115	1985	2745	1485	2115	2027.68	2.26	0	-79094	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	1	1	17657419	352	2.82	1.22	12	2.65	708.00	1631.00	2900	20230706	-31.17	1010	20221013	97.62	2900	-31.17	20230706	1320	51.21	20230103	2900	-31.17	20230706	1010	97.62	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
148	20230901	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-90	5	-4.26	711606480	349071	134.47	2115	2115	2005	2745	1485	2115	2037.46	2.26	0	-59225	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	358	2.86	1.24	12	1.98	708.00	1631.00	2900	20230706	-30.17	1010	20221013	100.50	2900	-30.17	20230706	1320	53.41	20230103	2900	-30.17	20230706	1010	100.50	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
149	20230901	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-95	5	-4.49	621864570	304595	117.34	2115	2115	2005	2745	1485	2115	2040.38	2.26	0	-48407	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	357	2.85	1.24	12	1.73	708.00	1631.00	2900	20230706	-30.34	1010	20221013	100.00	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1010	100.00	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
150	20230901	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-95	5	-4.49	569486915	278686	107.36	2115	2115	2005	2745	1485	2115	2042.16	2.26	0	-41124	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	357	2.85	1.24	12	1.58	708.00	1631.00	2900	20230706	-30.34	1010	20221013	100.00	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1010	100.00	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
151	20230901	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-85	5	-4.02	466770920	228010	87.84	2115	2115	2005	2745	1485	2115	2045.62	2.26	0	-34173	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	358	2.87	1.24	12	1.29	708.00	1631.00	2900	20230706	-30.00	1010	20221013	100.99	2900	-30.00	20230706	1320	53.79	20230103	2900	-30.00	20230706	1010	100.99	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
152	20230901	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-60	5	-2.84	150372280	72066	27.76	2115	2115	2050	2745	1485	2115	2084.46	2.26	0	-26928	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	363	2.90	1.26	12	0.41	708.00	1631.00	2900	20230706	-29.14	1010	20221013	103.47	2900	-29.14	20230706	1320	55.68	20230103	2900	-29.14	20230706	1010	103.47	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N
153	20230901	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-25	5	-1.18	52769565	25020	9.64	2115	2115	2075	2745	1485	2115	2107.61	2.26	0	-12422	2215	2165	2110	2060	2005	2137	2032	88	630	500	1430	5	1	17657419	369	2.95	1.28	12	0.14	708.00	1631.00	2900	20230706	-27.93	1010	20221013	106.93	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1010	106.93	20221013	0.00	N	053060	500	88 억		398198	N	N	0	N	00	N