KissMeData/053060/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	-20	5	-1.05	349174922	184481	93.86	1913	1928	1865	2485	1340	1913	1892.37	1.19	0	-52693	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	334	2.67	1.16	12	1.04	708.00	1631.00	2900	20230706	-34.72	1065	20221027	77.75	2900	-34.72	20230706	1320	43.41	20230103	2900	-34.72	20230706	1065	77.75	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
3	20231031	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	-24	5	-1.25	329732344	174205	88.64	1913	1928	1865	2485	1340	1913	1892.40	1.19	0	-47403	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	334	2.67	1.16	12	0.99	708.00	1631.00	2900	20230706	-34.86	1065	20221027	77.37	2900	-34.86	20230706	1320	43.11	20230103	2900	-34.86	20230706	1065	77.37	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
4	20231031	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	-24	5	-1.25	253528233	133635	67.99	1913	1928	1865	2485	1340	1913	1896.78	1.19	0	-47049	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	334	2.67	1.16	12	0.76	708.00	1631.00	2900	20230706	-34.86	1065	20221027	77.37	2900	-34.86	20230706	1320	43.11	20230103	2900	-34.86	20230706	1065	77.37	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
5	20231031	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	-38	5	-1.99	234033314	123306	62.74	1913	1928	1865	2485	1340	1913	1897.58	1.19	0	-42956	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	331	2.65	1.15	12	0.70	708.00	1631.00	2900	20230706	-35.34	1065	20221027	76.06	2900	-35.34	20230706	1320	42.05	20230103	2900	-35.34	20230706	1065	76.06	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
6	20231031	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1876	-37	5	-1.93	205284427	107976	54.94	1913	1928	1873	2485	1340	1913	1900.84	1.19	0	-37088	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	331	2.65	1.15	12	0.61	708.00	1631.00	2900	20230706	-35.31	1065	20221027	76.15	2900	-35.31	20230706	1320	42.12	20230103	2900	-35.31	20230706	1065	76.15	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
7	20231031	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	-20	5	-1.05	153218930	80348	40.88	1913	1928	1880	2485	1340	1913	1906.69	1.19	0	-26716	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	334	2.67	1.16	12	0.46	708.00	1631.00	2900	20230706	-34.72	1065	20221027	77.75	2900	-34.72	20230706	1320	43.41	20230103	2900	-34.72	20230706	1065	77.75	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
8	20231031	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	-25	5	-1.31	128965834	67515	34.35	1913	1928	1883	2485	1340	1913	1910.04	1.19	0	-21736	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	333	2.67	1.16	12	0.38	708.00	1631.00	2900	20230706	-34.90	1065	20221027	77.28	2900	-34.90	20230706	1320	43.03	20230103	2900	-34.90	20230706	1065	77.28	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
9	20231031	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	13	2	0.68	48793752	25458	12.95	1913	1928	1913	2485	1340	1913	1917.17	1.19	0	4170	1941	1927	1900	1886	1859	1934	1893	88	572	500	1300	1	1	17657419	340	2.72	1.18	12	0.14	708.00	1631.00	2900	20230706	-33.59	1065	20221027	80.85	2900	-33.59	20230706	1320	45.91	20230103	2900	-33.59	20230706	1065	80.85	20221103	0.04	N	053060	500	88 억		210827	N	N	0	N	00	N
10	20231030	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	36	2	1.92	370560534	195500	107.10	1881	1914	1873	2440	1314	1877	1896.27	1.29	0	-15941	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	338	2.70	1.17	12	1.11	708.00	1631.00	2900	20230706	-34.03	1060	20221026	80.47	2900	-34.03	20230706	1320	44.92	20230103	2900	-34.03	20230706	1065	79.62	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
11	20231030	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	30	2	1.60	352875034	186240	102.03	1881	1914	1873	2440	1314	1877	1895.61	1.29	0	-15135	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	337	2.69	1.17	12	1.05	708.00	1631.00	2900	20230706	-34.24	1060	20221026	79.91	2900	-34.24	20230706	1320	44.47	20230103	2900	-34.24	20230706	1065	79.06	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
12	20231030	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	23	2	1.23	307523571	162428	88.98	1881	1914	1873	2440	1314	1877	1894.22	1.29	0	-10868	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	335	2.68	1.16	12	0.92	708.00	1631.00	2900	20230706	-34.48	1060	20221026	79.25	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1065	78.40	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
13	20231030	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	21	2	1.12	238728562	126336	69.21	1881	1904	1873	2440	1314	1877	1890.58	1.29	0	-9329	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	335	2.68	1.16	12	0.72	708.00	1631.00	2900	20230706	-34.55	1060	20221026	79.06	2900	-34.55	20230706	1320	43.79	20230103	2900	-34.55	20230706	1065	78.22	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
14	20231030	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	-2	5	-0.11	198322975	105031	57.54	1881	1899	1875	2440	1314	1877	1889.26	1.29	0	-13110	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	331	2.65	1.15	12	0.59	708.00	1631.00	2900	20230706	-35.34	1060	20221026	76.89	2900	-35.34	20230706	1320	42.05	20230103	2900	-35.34	20230706	1065	76.06	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
15	20231030	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	21	2	1.12	132010841	69859	38.27	1881	1899	1881	2440	1314	1877	1891.50	1.29	0	-9413	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	335	2.68	1.16	12	0.40	708.00	1631.00	2900	20230706	-34.55	1060	20221026	79.06	2900	-34.55	20230706	1320	43.79	20230103	2900	-34.55	20230706	1065	78.22	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
16	20231030	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	21	2	1.12	93921147	49772	27.27	1881	1899	1881	2440	1314	1877	1889.18	1.29	0	-6795	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	335	2.68	1.16	12	0.28	708.00	1631.00	2900	20230706	-34.55	1060	20221026	79.06	2900	-34.55	20230706	1320	43.79	20230103	2900	-34.55	20230706	1065	78.22	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
17	20231030	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	13	2	0.69	35980827	19133	10.48	1881	1894	1881	2440	1314	1877	1883.60	1.29	0	-88	1929	1903	1867	1841	1805	1916	1854	88	563	500	1270	1	1	17657419	334	2.67	1.16	12	0.11	708.00	1631.00	2900	20230706	-34.83	1060	20221026	78.30	2900	-34.83	20230706	1320	43.18	20230103	2900	-34.83	20230706	1065	77.46	20221103	0.04	N	053060	500	88 억		227746	N	N	0	N	00	N
18	20231027	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	32	2	1.73	339790697	182526	147.15	1845	1893	1831	2395	1292	1845	1861.60	1.12	0	29366	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	331	2.65	1.15	12	1.03	708.00	1631.00	2900	20230706	-35.28	1060	20221026	77.08	2900	-35.28	20230706	1320	42.20	20230103	2900	-35.28	20230706	1065	76.24	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
19	20231027	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	35	2	1.90	326379078	175384	141.40	1845	1893	1831	2395	1292	1845	1861.19	1.12	0	31147	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	332	2.66	1.15	12	0.99	708.00	1631.00	2900	20230706	-35.17	1060	20221026	77.36	2900	-35.17	20230706	1320	42.42	20230103	2900	-35.17	20230706	1065	76.53	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
20	20231027	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	39	2	2.11	256678057	138427	111.60	1845	1884	1831	2395	1292	1845	1854.43	1.12	0	28679	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	333	2.66	1.16	12	0.78	708.00	1631.00	2900	20230706	-35.03	1060	20221026	77.74	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1065	76.90	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
21	20231027	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	16	2	0.87	175225321	94718	76.36	1845	1863	1831	2395	1292	1845	1850.12	1.12	0	10686	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	329	2.63	1.14	12	0.54	708.00	1631.00	2900	20230706	-35.83	1060	20221026	75.57	2900	-35.83	20230706	1320	40.98	20230103	2900	-35.83	20230706	1065	74.74	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
22	20231027	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	15	2	0.81	158616026	85779	69.16	1845	1863	1831	2395	1292	1845	1849.26	1.12	0	11702	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	328	2.63	1.14	12	0.49	708.00	1631.00	2900	20230706	-35.86	1060	20221026	75.47	2900	-35.86	20230706	1320	40.91	20230103	2900	-35.86	20230706	1065	74.65	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
23	20231027	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	4	2	0.22	148708516	80449	64.86	1845	1863	1831	2395	1292	1845	1848.60	1.12	0	11908	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	326	2.61	1.13	12	0.46	708.00	1631.00	2900	20230706	-36.24	1060	20221026	74.43	2900	-36.24	20230706	1320	40.08	20230103	2900	-36.24	20230706	1065	73.62	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
24	20231027	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	2	2	0.11	91600060	49647	40.03	1845	1859	1831	2395	1292	1845	1845.03	1.12	0	-5539	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	326	2.61	1.13	12	0.28	708.00	1631.00	2900	20230706	-36.31	1060	20221026	74.25	2900	-36.31	20230706	1320	39.92	20230103	2900	-36.31	20230706	1065	73.43	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
25	20231027	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-2	5	-0.11	21419270	11613	9.36	1845	1845	1841	2395	1292	1845	1844.25	1.12	0	382	1881	1862	1831	1812	1781	1872	1822	88	550	500	1250	1	1	17657419	325	2.60	1.13	12	0.07	708.00	1631.00	2900	20230706	-36.45	1060	20221026	73.87	2900	-36.45	20230706	1320	39.62	20230103	2900	-36.45	20230706	1065	73.05	20221027	0.02	N	053060	500	88 억		198367	N	N	0	N	00	N
26	20231026	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-5	5	-0.27	225837199	123553	88.97	1842	1850	1800	2405	1295	1850	1825.64	1.26	0	-25324	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	326	2.61	1.13	12	0.70	708.00	1631.00	2900	20230706	-36.38	1055	20221024	74.88	2900	-36.38	20230706	1320	39.77	20230103	2900	-36.38	20230706	1060	74.06	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
27	20231026	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-3	5	-0.16	207518809	113623	81.82	1842	1848	1800	2405	1295	1850	1823.82	1.26	0	-23282	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	326	2.61	1.13	12	0.64	708.00	1631.00	2900	20230706	-36.31	1055	20221024	75.07	2900	-36.31	20230706	1320	39.92	20230103	2900	-36.31	20230706	1060	74.25	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
28	20231026	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-11	5	-0.59	170789188	93658	67.44	1842	1844	1800	2405	1295	1850	1819.98	1.26	0	-24358	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	325	2.60	1.13	12	0.53	708.00	1631.00	2900	20230706	-36.59	1055	20221024	74.31	2900	-36.59	20230706	1320	39.32	20230103	2900	-36.59	20230706	1060	73.49	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
29	20231026	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	-40	5	-2.16	162498840	89120	64.17	1842	1844	1800	2405	1295	1850	1819.57	1.26	0	-22643	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	320	2.56	1.11	12	0.50	708.00	1631.00	2900	20230706	-37.59	1055	20221024	71.56	2900	-37.59	20230706	1320	37.12	20230103	2900	-37.59	20230706	1060	70.75	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
30	20231026	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	-41	5	-2.22	143262319	78475	56.51	1842	1844	1804	2405	1295	1850	1821.55	1.26	0	-20453	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	319	2.56	1.11	12	0.44	708.00	1631.00	2900	20230706	-37.62	1055	20221024	71.47	2900	-37.62	20230706	1320	37.05	20230103	2900	-37.62	20230706	1060	70.66	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
31	20231026	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-25	5	-1.35	127070340	69531	50.07	1842	1844	1809	2405	1295	1850	1823.26	1.26	0	-18335	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	322	2.58	1.12	12	0.39	708.00	1631.00	2900	20230706	-37.07	1055	20221024	72.99	2900	-37.07	20230706	1320	38.26	20230103	2900	-37.07	20230706	1060	72.17	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
32	20231026	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-25	5	-1.35	98910564	54053	38.92	1842	1844	1809	2405	1295	1850	1824.67	1.26	0	-11234	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	322	2.58	1.12	12	0.31	708.00	1631.00	2900	20230706	-37.07	1055	20221024	72.99	2900	-37.07	20230706	1320	38.26	20230103	2900	-37.07	20230706	1060	72.17	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
33	20231026	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-20	5	-1.08	47282322	25662	18.48	1842	1844	1830	2405	1295	1850	1836.77	1.26	0	-4251	1891	1870	1844	1823	1797	1881	1834	88	555	500	1250	1	1	17657419	323	2.58	1.12	12	0.15	708.00	1631.00	2900	20230706	-36.90	1055	20221024	73.46	2900	-36.90	20230706	1320	38.64	20230103	2900	-36.90	20230706	1060	72.64	20221026	0.01	N	053060	500	88 억		223346	N	N	0	N	00	N
34	20231025	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	35	2	1.93	255521789	138875	110.98	1822	1865	1818	2355	1271	1815	1840.28	1.20	0	7564	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	327	2.61	1.13	12	0.79	708.00	1631.00	2900	20230706	-36.21	1050	20221021	76.19	2900	-36.21	20230706	1320	40.15	20230103	2900	-36.21	20230706	1060	74.53	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
35	20231025	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	30	2	1.65	236403662	128524	102.70	1822	1865	1818	2355	1271	1815	1839.73	1.20	0	9585	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	326	2.61	1.13	12	0.73	708.00	1631.00	2900	20230706	-36.38	1050	20221021	75.71	2900	-36.38	20230706	1320	39.77	20230103	2900	-36.38	20230706	1060	74.06	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
36	20231025	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	26	2	1.43	194640777	105942	84.66	1822	1865	1818	2355	1271	1815	1837.64	1.20	0	9702	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	325	2.60	1.13	12	0.60	708.00	1631.00	2900	20230706	-36.52	1050	20221021	75.33	2900	-36.52	20230706	1320	39.47	20230103	2900	-36.52	20230706	1060	73.68	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
37	20231025	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	34	2	1.87	182449151	99329	79.37	1822	1865	1818	2355	1271	1815	1837.23	1.20	0	10226	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	326	2.61	1.13	12	0.56	708.00	1631.00	2900	20230706	-36.24	1050	20221021	76.10	2900	-36.24	20230706	1320	40.08	20230103	2900	-36.24	20230706	1060	74.43	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
38	20231025	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	49	2	2.70	158935266	86626	69.22	1822	1865	1818	2355	1271	1815	1835.16	1.20	0	10554	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	329	2.63	1.14	12	0.49	708.00	1631.00	2900	20230706	-35.72	1050	20221021	77.52	2900	-35.72	20230706	1320	41.21	20230103	2900	-35.72	20230706	1060	75.85	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
39	20231025	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	18	2	0.99	109865324	60035	47.97	1822	1844	1818	2355	1271	1815	1830.50	1.20	0	7426	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	324	2.59	1.12	12	0.34	708.00	1631.00	2900	20230706	-36.79	1050	20221021	74.57	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1060	72.92	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
40	20231025	100512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	20	2	1.10	99326350	54289	43.38	1822	1844	1818	2355	1271	1815	1830.10	1.20	0	6519	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	324	2.59	1.13	12	0.31	708.00	1631.00	2900	20230706	-36.72	1050	20221021	74.76	2900	-36.72	20230706	1320	39.02	20230103	2900	-36.72	20230706	1060	73.11	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
41	20231025	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	23	2	1.27	38093708	20829	16.64	1822	1844	1818	2355	1271	1815	1830.24	1.20	0	7175	1867	1840	1793	1766	1719	1854	1780	88	540	500	1230	1	1	17657419	325	2.60	1.13	12	0.12	708.00	1631.00	2900	20230706	-36.62	1050	20221021	75.05	2900	-36.62	20230706	1320	39.24	20230103	2900	-36.62	20230706	1060	73.40	20221026	0.00	N	053060	500	88 억		211564	N	N	0	N	00	N
42	20231024	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	60	2	3.42	221790619	125115	140.36	1755	1820	1746	2280	1229	1755	1772.69	1.06	0	25326	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	320	2.56	1.11	12	0.71	708.00	1631.00	2900	20230706	-37.41	1050	20221020	72.86	2900	-37.41	20230706	1320	37.50	20230103	2900	-37.41	20230706	1055	72.04	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
43	20231024	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	61	2	3.48	214448423	121070	135.83	1755	1820	1746	2280	1229	1755	1771.34	1.06	0	25420	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	321	2.56	1.11	12	0.69	708.00	1631.00	2900	20230706	-37.38	1050	20221020	72.95	2900	-37.38	20230706	1320	37.58	20230103	2900	-37.38	20230706	1055	72.13	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
44	20231024	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	54	2	3.08	189404354	107267	120.34	1755	1820	1746	2280	1229	1755	1765.78	1.06	0	22748	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	319	2.56	1.11	12	0.61	708.00	1631.00	2900	20230706	-37.62	1050	20221020	72.29	2900	-37.62	20230706	1320	37.05	20230103	2900	-37.62	20230706	1055	71.47	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
45	20231024	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	5	2	0.28	121191220	68900	77.30	1755	1771	1746	2280	1229	1755	1758.97	1.06	0	1465	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	311	2.49	1.08	12	0.39	708.00	1631.00	2900	20230706	-39.31	1050	20221020	67.62	2900	-39.31	20230706	1320	33.33	20230103	2900	-39.31	20230706	1055	66.82	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
46	20231024	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	5	2	0.28	112251562	63803	71.58	1755	1771	1746	2280	1229	1755	1759.38	1.06	0	1148	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	311	2.49	1.08	12	0.36	708.00	1631.00	2900	20230706	-39.31	1050	20221020	67.62	2900	-39.31	20230706	1320	33.33	20230103	2900	-39.31	20230706	1055	66.82	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
47	20231024	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	6	2	0.34	100251007	56977	63.92	1755	1771	1746	2280	1229	1755	1759.54	1.06	0	357	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	311	2.49	1.08	12	0.32	708.00	1631.00	2900	20230706	-39.28	1050	20221020	67.71	2900	-39.28	20230706	1320	33.41	20230103	2900	-39.28	20230706	1055	66.92	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
48	20231024	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	9	2	0.51	68030540	38629	43.34	1755	1771	1755	2280	1229	1755	1761.21	1.06	0	6883	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	311	2.49	1.08	12	0.22	708.00	1631.00	2900	20230706	-39.17	1050	20221020	68.00	2900	-39.17	20230706	1320	33.64	20230103	2900	-39.17	20230706	1055	67.20	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
49	20231024	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	15	2	0.85	27131756	15430	17.31	1755	1770	1755	2280	1229	1755	1758.49	1.06	0	4903	1783	1768	1753	1738	1723	1776	1746	88	525	500	1190	1	1	17657419	313	2.50	1.09	12	0.09	708.00	1631.00	2900	20230706	-38.97	1050	20221020	68.57	2900	-38.97	20230706	1320	34.09	20230103	2900	-38.97	20230706	1055	67.77	20221024	0.00	N	053060	500	88 억		187097	N	N	0	N	00	N
50	20231023	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	0	3	0.00	155920142	88994	125.65	1744	1768	1738	2280	1229	1755	1751.94	1.07	0	-1321	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	310	2.48	1.08	12	0.50	708.00	1631.00	2900	20230706	-39.48	1050	20221020	67.14	2900	-39.48	20230706	1320	32.95	20230103	2900	-39.48	20230706	1055	66.35	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
51	20231023	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	0	3	0.00	148286495	84642	119.51	1744	1768	1738	2280	1229	1755	1751.84	1.07	0	272	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	310	2.48	1.08	12	0.48	708.00	1631.00	2900	20230706	-39.48	1050	20221020	67.14	2900	-39.48	20230706	1320	32.95	20230103	2900	-39.48	20230706	1055	66.35	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
52	20231023	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-5	5	-0.28	116725290	66564	93.98	1744	1768	1738	2280	1229	1755	1753.53	1.07	0	-991	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	309	2.47	1.07	12	0.38	708.00	1631.00	2900	20230706	-39.66	1050	20221020	66.67	2900	-39.66	20230706	1320	32.58	20230103	2900	-39.66	20230706	1055	65.88	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
53	20231023	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	0	3	0.00	98563075	56176	79.31	1744	1768	1738	2280	1229	1755	1754.52	1.07	0	1895	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	310	2.48	1.08	12	0.32	708.00	1631.00	2900	20230706	-39.48	1050	20221020	67.14	2900	-39.48	20230706	1320	32.95	20230103	2900	-39.48	20230706	1055	66.35	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
54	20231023	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-1	5	-0.06	91025109	51875	73.24	1744	1768	1738	2280	1229	1755	1754.69	1.07	0	2978	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	310	2.48	1.08	12	0.29	708.00	1631.00	2900	20230706	-39.52	1050	20221020	67.05	2900	-39.52	20230706	1320	32.88	20230103	2900	-39.52	20230706	1055	66.26	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
55	20231023	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	7	2	0.40	78766325	44881	63.37	1744	1768	1738	2280	1229	1755	1755.00	1.07	0	7907	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	311	2.49	1.08	12	0.25	708.00	1631.00	2900	20230706	-39.24	1050	20221020	67.81	2900	-39.24	20230706	1320	33.48	20230103	2900	-39.24	20230706	1055	67.01	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
56	20231023	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	12	2	0.68	68189223	38887	54.90	1744	1767	1738	2280	1229	1755	1753.43	1.07	0	7846	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	312	2.50	1.08	12	0.22	708.00	1631.00	2900	20230706	-39.07	1050	20221020	68.29	2900	-39.07	20230706	1320	33.86	20230103	2900	-39.07	20230706	1055	67.49	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
57	20231023	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-9	5	-0.51	15192907	8697	12.28	1744	1746	1740	2280	1229	1755	1743.97	1.07	0	-1649	1783	1768	1744	1729	1705	1757	1718	88	525	500	1190	1	1	17657419	308	2.47	1.07	12	0.05	708.00	1631.00	2900	20230706	-39.79	1050	20221020	66.29	2900	-39.79	20230706	1320	32.27	20230103	2900	-39.79	20230706	1055	65.50	20221024	0.00	N	053060	500	88 억		188237	N	N	0	N	00	N
58	20231020	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-28	5	-1.57	123272063	70773	103.90	1756	1759	1720	2315	1249	1783	1741.74	1.21	0	-24003	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	310	2.48	1.08	12	0.40	708.00	1631.00	2900	20230706	-39.48	1050	20221020	67.14	2900	-39.48	20230706	1320	32.95	20230103	2900	-39.48	20230706	1050	67.14	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
59	20231020	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-33	5	-1.85	111565753	64081	94.07	1756	1759	1720	2315	1249	1783	1740.95	1.21	0	-19945	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	309	2.47	1.07	12	0.36	708.00	1631.00	2900	20230706	-39.66	1050	20221020	66.67	2900	-39.66	20230706	1320	32.58	20230103	2900	-39.66	20230706	1050	66.67	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
60	20231020	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	-36	5	-2.02	98832768	56800	83.39	1756	1759	1720	2315	1249	1783	1739.95	1.21	0	-17708	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	308	2.47	1.07	12	0.32	708.00	1631.00	2900	20230706	-39.76	1050	20221020	66.38	2900	-39.76	20230706	1320	32.35	20230103	2900	-39.76	20230706	1050	66.38	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
61	20231020	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	-30	5	-1.68	80722275	46484	68.24	1756	1756	1720	2315	1249	1783	1736.47	1.21	0	-15692	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	310	2.48	1.07	12	0.26	708.00	1631.00	2900	20230706	-39.55	1050	20221020	66.95	2900	-39.55	20230706	1320	32.80	20230103	2900	-39.55	20230706	1050	66.95	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
62	20231020	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	-39	5	-2.19	74358993	42841	62.89	1756	1756	1720	2315	1249	1783	1735.60	1.21	0	-16836	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	308	2.46	1.07	12	0.24	708.00	1631.00	2900	20230706	-39.86	1050	20221020	66.10	2900	-39.86	20230706	1320	32.12	20230103	2900	-39.86	20230706	1050	66.10	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
63	20231020	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-53	5	-2.97	68848767	39673	58.24	1756	1756	1720	2315	1249	1783	1735.30	1.21	0	-15746	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	305	2.44	1.06	12	0.22	708.00	1631.00	2900	20230706	-40.34	1050	20221020	64.76	2900	-40.34	20230706	1320	31.06	20230103	2900	-40.34	20230706	1050	64.76	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
64	20231020	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-54	5	-3.03	42685821	24554	36.05	1756	1756	1720	2315	1249	1783	1738.29	1.21	0	-10876	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	305	2.44	1.06	12	0.14	708.00	1631.00	2900	20230706	-40.38	1050	20221020	64.67	2900	-40.38	20230706	1320	30.98	20230103	2900	-40.38	20230706	1050	64.67	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
65	20231020	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1748	-35	5	-1.96	9086812	5181	7.61	1756	1756	1748	2315	1249	1783	1753.37	1.21	0	-2358	1821	1802	1768	1749	1715	1811	1758	88	532	500	1210	1	1	17657419	309	2.47	1.07	12	0.03	708.00	1631.00	2900	20230706	-39.72	1050	20221020	66.48	2900	-39.72	20230706	1320	32.42	20230103	2900	-39.72	20230706	1050	66.48	20221020	0.00	N	053060	500	88 억		213419	N	N	0	N	00	N
66	20231019	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	-9	5	-0.50	119316252	67936	123.15	1775	1787	1734	2325	1255	1792	1755.75	1.31	0	-19057	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	315	2.52	1.09	12	0.38	708.00	1631.00	2900	20230706	-38.52	1040	20221017	71.44	2900	-38.52	20230706	1320	35.08	20230103	2900	-38.52	20230706	1050	69.81	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
67	20231019	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	-40	5	-2.23	100640461	57388	104.03	1775	1787	1734	2325	1255	1792	1753.44	1.31	0	-16379	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	309	2.47	1.07	12	0.33	708.00	1631.00	2900	20230706	-39.59	1040	20221017	68.46	2900	-39.59	20230706	1320	32.73	20230103	2900	-39.59	20230706	1050	66.86	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
68	20231019	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-53	5	-2.96	72174373	41072	74.45	1775	1787	1734	2325	1255	1792	1756.95	1.31	0	-13610	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	307	2.46	1.07	12	0.23	708.00	1631.00	2900	20230706	-40.03	1040	20221017	67.21	2900	-40.03	20230706	1320	31.74	20230103	2900	-40.03	20230706	1050	65.62	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
69	20231019	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-46	5	-2.57	56653621	32172	58.32	1775	1787	1734	2325	1255	1792	1760.60	1.31	0	-12757	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	308	2.47	1.07	12	0.18	708.00	1631.00	2900	20230706	-39.79	1040	20221017	67.88	2900	-39.79	20230706	1320	32.27	20230103	2900	-39.79	20230706	1050	66.29	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
70	20231019	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-51	5	-2.85	52225074	29632	53.71	1775	1787	1734	2325	1255	1792	1762.09	1.31	0	-11698	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	307	2.46	1.07	12	0.17	708.00	1631.00	2900	20230706	-39.97	1040	20221017	67.40	2900	-39.97	20230706	1320	31.89	20230103	2900	-39.97	20230706	1050	65.81	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
71	20231019	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-12	5	-0.67	39308147	22277	40.38	1775	1787	1734	2325	1255	1792	1764.06	1.31	0	-10675	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	314	2.51	1.09	12	0.13	708.00	1631.00	2900	20230706	-38.62	1040	20221017	71.15	2900	-38.62	20230706	1320	34.85	20230103	2900	-38.62	20230706	1050	69.52	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
72	20231019	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-28	5	-1.56	35018851	19856	35.99	1775	1787	1734	2325	1255	1792	1763.11	1.31	0	-9718	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.11	708.00	1631.00	2900	20230706	-39.17	1040	20221017	69.62	2900	-39.17	20230706	1320	33.64	20230103	2900	-39.17	20230706	1050	68.00	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
73	20231019	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-18	5	-1.00	8436560	4759	8.63	1775	1780	1760	2325	1255	1792	1771.16	1.31	0	-3062	1812	1801	1789	1778	1766	1796	1773	88	533	500	1210	1	1	17657419	313	2.51	1.09	12	0.03	708.00	1631.00	2900	20230706	-38.83	1040	20221017	70.58	2900	-38.83	20230706	1320	34.39	20230103	2900	-38.83	20230706	1050	68.95	20221020	0.00	N	053060	500	88 억		232064	N	N	0	N	00	N
74	20231018	160455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	2	2	0.11	97834017	54738	62.47	1800	1800	1777	2325	1253	1790	1787.27	1.35	0	-5722	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	316	2.53	1.10	12	0.31	708.00	1631.00	2900	20230706	-38.21	1040	20221014	72.31	2900	-38.21	20230706	1320	35.76	20230103	2900	-38.21	20230706	1050	70.67	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
75	20231018	150449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-1	5	-0.06	84032128	47028	53.67	1800	1800	1777	2325	1253	1790	1786.79	1.35	0	-4711	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	316	2.53	1.10	12	0.27	708.00	1631.00	2900	20230706	-38.31	1040	20221014	72.02	2900	-38.31	20230706	1320	35.53	20230103	2900	-38.31	20230706	1050	70.38	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
76	20231018	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-3	5	-0.17	62474805	34921	39.85	1800	1800	1779	2325	1253	1790	1789.01	1.35	0	-4596	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	316	2.52	1.10	12	0.20	708.00	1631.00	2900	20230706	-38.38	1040	20221014	71.83	2900	-38.38	20230706	1320	35.38	20230103	2900	-38.38	20230706	1050	70.19	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
77	20231018	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	-7	5	-0.39	55968710	31286	35.70	1800	1800	1779	2325	1253	1790	1788.90	1.35	0	-4593	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	315	2.52	1.09	12	0.18	708.00	1631.00	2900	20230706	-38.52	1040	20221014	71.44	2900	-38.52	20230706	1320	35.08	20230103	2900	-38.52	20230706	1050	69.81	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
78	20231018	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	3	2	0.17	54010760	30191	34.45	1800	1800	1779	2325	1253	1790	1788.94	1.35	0	-4583	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	317	2.53	1.10	12	0.17	708.00	1631.00	2900	20230706	-38.17	1040	20221014	72.40	2900	-38.17	20230706	1320	35.83	20230103	2900	-38.17	20230706	1050	70.76	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
79	20231018	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-2	5	-0.11	45535983	25453	29.05	1800	1800	1779	2325	1253	1790	1788.98	1.35	0	-4591	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	316	2.53	1.10	12	0.14	708.00	1631.00	2900	20230706	-38.34	1040	20221014	71.92	2900	-38.34	20230706	1320	35.45	20230103	2900	-38.34	20230706	1050	70.29	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
80	20231018	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	0	3	0.00	36423751	20336	23.21	1800	1800	1780	2325	1253	1790	1791.15	1.35	0	-6577	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	316	2.53	1.10	12	0.12	708.00	1631.00	2900	20230706	-38.28	1040	20221014	72.12	2900	-38.28	20230706	1320	35.61	20230103	2900	-38.28	20230706	1050	70.48	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
81	20231018	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	9	2	0.50	12898880	7199	8.22	1800	1800	1783	2325	1253	1790	1792.03	1.35	0	-2661	1820	1805	1785	1770	1750	1812	1777	88	535	500	1210	1	1	17657419	318	2.54	1.10	12	0.04	708.00	1631.00	2900	20230706	-37.97	1040	20221014	72.98	2900	-37.97	20230706	1320	36.29	20230103	2900	-37.97	20230706	1050	71.33	20221020	0.00	N	053060	500	88 억		237786	N	N	0	N	00	N
82	20231017	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-1	5	-0.06	156078389	87601	80.46	1781	1800	1765	2325	1254	1791	1781.69	1.37	0	-2441	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	316	2.53	1.10	12	0.50	708.00	1631.00	2900	20230706	-38.28	1010	20221013	77.23	2900	-38.28	20230706	1320	35.61	20230103	2900	-38.28	20230706	1040	72.12	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
83	20231017	150449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	144316414	81015	74.41	1781	1800	1765	2325	1254	1791	1781.34	1.37	0	-2113	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	315	2.52	1.10	12	0.46	708.00	1631.00	2900	20230706	-38.41	1010	20221013	76.83	2900	-38.41	20230706	1320	35.30	20230103	2900	-38.41	20230706	1040	71.73	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
84	20231017	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-12	5	-0.67	123084361	69079	63.45	1781	1800	1765	2325	1254	1791	1781.78	1.37	0	-1235	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	314	2.51	1.09	12	0.39	708.00	1631.00	2900	20230706	-38.66	1010	20221013	76.14	2900	-38.66	20230706	1320	34.77	20230103	2900	-38.66	20230706	1040	71.06	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
85	20231017	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	114002631	63973	58.76	1781	1800	1765	2325	1254	1791	1782.03	1.37	0	358	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	316	2.52	1.10	12	0.36	708.00	1631.00	2900	20230706	-38.38	1010	20221013	76.93	2900	-38.38	20230706	1320	35.38	20230103	2900	-38.38	20230706	1040	71.83	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
86	20231017	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-14	5	-0.78	107351170	60235	55.32	1781	1800	1765	2325	1254	1791	1782.19	1.37	0	3009	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	314	2.51	1.09	12	0.34	708.00	1631.00	2900	20230706	-38.72	1010	20221013	75.94	2900	-38.72	20230706	1320	34.62	20230103	2900	-38.72	20230706	1040	70.87	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
87	20231017	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-16	5	-0.89	97986393	54981	50.50	1781	1800	1765	2325	1254	1791	1782.17	1.37	0	5273	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	313	2.51	1.09	12	0.31	708.00	1631.00	2900	20230706	-38.79	1010	20221013	75.74	2900	-38.79	20230706	1320	34.47	20230103	2900	-38.79	20230706	1040	70.67	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
88	20231017	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-16	5	-0.89	64434568	36063	33.12	1781	1800	1775	2325	1254	1791	1786.71	1.37	0	309	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	313	2.51	1.09	12	0.20	708.00	1631.00	2900	20230706	-38.79	1010	20221013	75.74	2900	-38.79	20230706	1320	34.47	20230103	2900	-38.79	20230706	1040	70.67	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
89	20231017	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-7	5	-0.39	20763929	11652	10.70	1781	1790	1779	2325	1254	1791	1781.94	1.37	0	1604	1825	1808	1774	1757	1723	1816	1765	88	534	500	1210	1	1	17657419	315	2.52	1.09	12	0.07	708.00	1631.00	2900	20230706	-38.48	1010	20221013	76.63	2900	-38.48	20230706	1320	35.15	20230103	2900	-38.48	20230706	1040	71.54	20221017	0.00	N	053060	500	88 억		241514	N	N	0	N	00	N
90	20231016	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	4	2	0.22	191864784	108876	73.24	1785	1791	1740	2320	1251	1787	1761.97	1.44	0	-10783	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	316	2.53	1.10	12	0.62	708.00	1631.00	2900	20230706	-38.24	1010	20221013	77.33	2900	-38.24	20230706	1320	35.68	20230103	2900	-38.24	20230706	1040	72.21	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
91	20231016	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-22	5	-1.23	157889677	89779	60.39	1785	1786	1740	2320	1251	1787	1758.33	1.44	0	-8006	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	312	2.49	1.08	12	0.51	708.00	1631.00	2900	20230706	-39.14	1010	20221013	74.75	2900	-39.14	20230706	1320	33.71	20230103	2900	-39.14	20230706	1040	69.71	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
92	20231016	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-41	5	-2.29	126613798	71895	48.36	1785	1786	1741	2320	1251	1787	1760.72	1.44	0	-10450	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	308	2.47	1.07	12	0.41	708.00	1631.00	2900	20230706	-39.79	1010	20221013	72.87	2900	-39.79	20230706	1320	32.27	20230103	2900	-39.79	20230706	1040	67.88	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
93	20231016	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-38	5	-2.13	109222584	61930	41.66	1785	1786	1746	2320	1251	1787	1763.26	1.44	0	-7357	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	309	2.47	1.07	12	0.35	708.00	1631.00	2900	20230706	-39.69	1010	20221013	73.17	2900	-39.69	20230706	1320	32.50	20230103	2900	-39.69	20230706	1040	68.17	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
94	20231016	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	-28	5	-1.57	96302786	54551	36.70	1785	1786	1750	2320	1251	1787	1764.96	1.44	0	-5436	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	311	2.48	1.08	12	0.31	708.00	1631.00	2900	20230706	-39.34	1010	20221013	74.16	2900	-39.34	20230706	1320	33.26	20230103	2900	-39.34	20230706	1040	69.13	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
95	20231016	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-17	5	-0.95	92207684	52231	35.14	1785	1786	1750	2320	1251	1787	1764.96	1.44	0	-4800	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	313	2.50	1.09	12	0.30	708.00	1631.00	2900	20230706	-38.97	1010	20221013	75.25	2900	-38.97	20230706	1320	34.09	20230103	2900	-38.97	20230706	1040	70.19	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
96	20231016	100438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-18	5	-1.01	61914108	35129	23.63	1785	1785	1750	2320	1251	1787	1761.75	1.44	0	-8819	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	312	2.50	1.08	12	0.20	708.00	1631.00	2900	20230706	-39.00	1010	20221013	75.15	2900	-39.00	20230706	1320	34.02	20230103	2900	-39.00	20230706	1040	70.10	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
97	20231016	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-24	5	-1.34	20581865	11635	7.83	1785	1785	1751	2320	1251	1787	1767.25	1.44	0	-5482	1839	1812	1772	1745	1705	1793	1726	88	533	500	1210	1	1	17657419	311	2.49	1.08	12	0.07	708.00	1631.00	2900	20230706	-39.21	1010	20221013	74.55	2900	-39.21	20230706	1320	33.56	20230103	2900	-39.21	20230706	1040	69.52	20221017	0.00	N	053060	500	88 억		253898	N	N	0	N	00	N
98	20231012	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	45	2	2.57	317960254	180291	79.69	1763	1800	1753	2280	1228	1754	1763.52	1.42	0	61999	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	318	2.54	1.10	12	1.02	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		250249	N	N	0	N	00	N
99	20231012	150443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	12	2	0.68	287704100	163343	72.20	1763	1786	1753	2280	1228	1754	1761.37	1.42	0	59513	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	312	2.49	1.08	12	0.93	708.00	1631.00	2900	20230706	-39.10	1010	20221013	74.85	2900	-39.10	20230706	1320	33.79	20230103	2900	-39.10	20230706	1010	74.85	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
100	20231012	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	3	2	0.17	189835543	107764	47.63	1763	1786	1753	2280	1228	1754	1761.61	1.42	0	27408	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	310	2.48	1.08	12	0.61	708.00	1631.00	2900	20230706	-39.41	1010	20221013	73.96	2900	-39.41	20230706	1320	33.11	20230103	2900	-39.41	20230706	1010	73.96	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
101	20231012	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	3	2	0.17	184771551	104880	46.36	1763	1786	1753	2280	1228	1754	1761.77	1.42	0	26734	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	310	2.48	1.08	12	0.59	708.00	1631.00	2900	20230706	-39.41	1010	20221013	73.96	2900	-39.41	20230706	1320	33.11	20230103	2900	-39.41	20230706	1010	73.96	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
102	20231012	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	6	2	0.34	179459261	101856	45.02	1763	1786	1753	2280	1228	1754	1761.92	1.42	0	26565	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	311	2.49	1.08	12	0.58	708.00	1631.00	2900	20230706	-39.31	1010	20221013	74.26	2900	-39.31	20230706	1320	33.33	20230103	2900	-39.31	20230706	1010	74.26	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
103	20231012	110448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	5	2	0.29	160473737	91060	40.25	1763	1786	1753	2280	1228	1754	1762.32	1.42	0	24290	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	311	2.48	1.08	12	0.52	708.00	1631.00	2900	20230706	-39.34	1010	20221013	74.16	2900	-39.34	20230706	1320	33.26	20230103	2900	-39.34	20230706	1010	74.16	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
104	20231012	100446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	10	2	0.57	73491634	41573	18.38	1763	1786	1755	2280	1228	1754	1767.90	1.42	0	8800	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	311	2.49	1.08	12	0.24	708.00	1631.00	2900	20230706	-39.17	1010	20221013	74.65	2900	-39.17	20230706	1320	33.64	20230103	2900	-39.17	20230706	1010	74.65	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
105	20231012	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	11	2	0.63	23738833	13452	5.95	1763	1774	1755	2280	1228	1754	1765.01	1.42	0	1543	1803	1778	1749	1724	1695	1764	1710	88	526	500	1190	1	1	17657419	312	2.49	1.08	12	0.08	708.00	1631.00	2900	20230706	-39.14	1010	20221013	74.75	2900	-39.14	20230706	1320	33.71	20230103	2900	-39.14	20230706	1010	74.75	20221013	0.00	N	053060	500	88 억		250249	N	N	0	N	00	N
106	20231011	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-16	5	-0.90	394103834	225944	132.03	1755	1774	1720	2300	1239	1770	1744.07	1.79	0	-58234	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	310	2.48	1.08	12	1.28	708.00	1631.00	2900	20230706	-39.52	1010	20221013	73.66	2900	-39.52	20230706	1320	32.88	20230103	2900	-39.52	20230706	1010	73.66	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
107	20231011	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-12	5	-0.68	374645011	214853	125.55	1755	1774	1720	2300	1239	1770	1743.54	1.79	0	-54289	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	310	2.48	1.08	12	1.22	708.00	1631.00	2900	20230706	-39.38	1010	20221013	74.06	2900	-39.38	20230706	1320	33.18	20230103	2900	-39.38	20230706	1010	74.06	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
108	20231011	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	-33	5	-1.86	349936729	200725	117.30	1755	1774	1720	2300	1239	1770	1743.16	1.79	0	-51406	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	307	2.45	1.06	12	1.14	708.00	1631.00	2900	20230706	-40.10	1010	20221013	71.98	2900	-40.10	20230706	1320	31.59	20230103	2900	-40.10	20230706	1010	71.98	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
109	20231011	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-35	5	-1.98	306368764	175576	102.60	1755	1774	1720	2300	1239	1770	1744.72	1.79	0	-42726	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	306	2.45	1.06	12	0.99	708.00	1631.00	2900	20230706	-40.17	1010	20221013	71.78	2900	-40.17	20230706	1320	31.44	20230103	2900	-40.17	20230706	1010	71.78	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
110	20231011	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-37	5	-2.09	219144786	125119	73.11	1755	1774	1730	2300	1239	1770	1751.27	1.79	0	-34790	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	306	2.45	1.06	12	0.71	708.00	1631.00	2900	20230706	-40.24	1010	20221013	71.58	2900	-40.24	20230706	1320	31.29	20230103	2900	-40.24	20230706	1010	71.58	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
111	20231011	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-16	5	-0.90	124417056	70674	41.30	1755	1774	1752	2300	1239	1770	1760.23	1.79	0	-15472	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	310	2.48	1.08	12	0.40	708.00	1631.00	2900	20230706	-39.52	1010	20221013	73.66	2900	-39.52	20230706	1320	32.88	20230103	2900	-39.52	20230706	1010	73.66	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
112	20231011	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-15	5	-0.85	100902085	57267	33.46	1755	1774	1754	2300	1239	1770	1761.74	1.79	0	-11831	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	310	2.48	1.08	12	0.32	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		316791	N	N	0	N	00	N
113	20231011	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-6	5	-0.34	15105955	8579	5.01	1755	1767	1755	2300	1239	1770	1758.87	1.79	0	-222	1834	1801	1768	1735	1702	1785	1719	88	530	500	1200	1	1	17657419	311	2.49	1.08	12	0.05	708.00	1631.00	2900	20230706	-39.17	1010	20221013	74.65	2900	-39.17	20230706	1320	33.64	20230103	2900	-39.17	20230706	1010	74.65	20221013	0.00	N	053060	500	88 억		316791	N	N	0	N	00	N
114	20231010	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-9	5	-0.51	303382116	170928	128.38	1790	1801	1735	2310	1246	1779	1774.87	1.84	0	-8881	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	313	2.50	1.09	12	0.97	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		325192	N	N	0	N	00	N
115	20231010	150439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	-26	5	-1.46	288269357	162347	121.93	1790	1801	1735	2310	1246	1779	1775.60	1.84	0	-7380	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	310	2.48	1.07	12	0.92	708.00	1631.00	2900	20230706	-39.55	1010	20221013	73.56	2900	-39.55	20230706	1320	32.80	20230103	2900	-39.55	20230706	1010	73.56	20221013	0.00	N	053060	500	88 억		325192	N	N	0	N	00	N
116	20231010	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-29	5	-1.63	247183046	138812	104.26	1790	1801	1750	2310	1246	1779	1780.72	1.84	0	-1870	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	309	2.47	1.07	12	0.79	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		325192	N	N	0	N	00	N
117	20231010	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-10	5	-0.56	202911085	113612	85.33	1790	1801	1766	2310	1246	1779	1786.11	1.84	0	-1334	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	312	2.50	1.08	12	0.64	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		325192	N	N	0	N	00	N
118	20231010	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	2	2	0.11	174929523	97833	73.48	1790	1801	1777	2310	1246	1779	1788.20	1.84	0	10667	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	314	2.52	1.09	12	0.55	708.00	1631.00	2900	20230706	-38.59	1010	20221013	76.34	2900	-38.59	20230706	1320	34.92	20230103	2900	-38.59	20230706	1010	76.34	20221013	0.00	N	053060	500	88 억		325192	N	N	0	N	00	N
119	20231010	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-2	5	-0.11	156823516	87683	65.86	1790	1801	1777	2310	1246	1779	1788.72	1.84	0	16071	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	314	2.51	1.09	12	0.50	708.00	1631.00	2900	20230706	-38.72	1010	20221013	75.94	2900	-38.72	20230706	1320	34.62	20230103	2900	-38.72	20230706	1010	75.94	20221013	0.00	N	053060	500	88 억		325192	N	N	0	N	00	N
120	20231010	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	12	2	0.67	117789178	65776	49.40	1790	1801	1781	2310	1246	1779	1791.07	1.84	0	14930	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	316	2.53	1.10	12	0.37	708.00	1631.00	2900	20230706	-38.24	1010	20221013	77.33	2900	-38.24	20230706	1320	35.68	20230103	2900	-38.24	20230706	1010	77.33	20221013	0.00	N	053060	500	88 억		325192	N	N	0	N	00	N
121	20231010	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	11	2	0.62	37076065	20723	15.56	1790	1792	1788	2310	1246	1779	1790.03	1.84	0	-4953	1800	1789	1768	1757	1736	1795	1763	88	531	500	1200	1	1	17657419	316	2.53	1.10	12	0.12	708.00	1631.00	2900	20230706	-38.28	1010	20221013	77.23	2900	-38.28	20230706	1320	35.61	20230103	2900	-38.28	20230706	1010	77.23	20221013	0.00	N	053060	500	88 억		325192	N	N	0	N	00	N
122	20231006	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	11	2	0.62	234101575	133094	101.74	1771	1779	1747	2295	1238	1768	1758.60	1.84	0	919	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	314	2.51	1.09	12	0.75	708.00	1631.00	2900	20230706	-38.66	1010	20221013	76.14	2900	-38.66	20230706	1320	34.77	20230103	2900	-38.66	20230706	1010	76.14	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
123	20231006	150430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	-8	5	-0.45	189759039	107960	82.53	1771	1771	1747	2295	1238	1768	1757.26	1.84	0	-4153	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	311	2.49	1.08	12	0.61	708.00	1631.00	2900	20230706	-39.31	1010	20221013	74.26	2900	-39.31	20230706	1320	33.33	20230103	2900	-39.31	20230706	1010	74.26	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
124	20231006	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-19	5	-1.07	155529987	88452	67.62	1771	1771	1748	2295	1238	1768	1757.87	1.84	0	-3344	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	309	2.47	1.07	12	0.50	708.00	1631.00	2900	20230706	-39.69	1010	20221013	73.17	2900	-39.69	20230706	1320	32.50	20230103	2900	-39.69	20230706	1010	73.17	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
125	20231006	130428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	-11	5	-0.62	144211329	81997	62.68	1771	1771	1748	2295	1238	1768	1758.23	1.84	0	-3708	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	310	2.48	1.08	12	0.46	708.00	1631.00	2900	20230706	-39.41	1010	20221013	73.96	2900	-39.41	20230706	1320	33.11	20230103	2900	-39.41	20230706	1010	73.96	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
126	20231006	120424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	-12	5	-0.68	116225896	66044	50.49	1771	1771	1748	2295	1238	1768	1759.26	1.84	0	-1717	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	310	2.48	1.08	12	0.37	708.00	1631.00	2900	20230706	-39.45	1010	20221013	73.86	2900	-39.45	20230706	1320	33.03	20230103	2900	-39.45	20230706	1010	73.86	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
127	20231006	110423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-14	5	-0.79	78850283	44748	34.21	1771	1771	1752	2295	1238	1768	1761.48	1.84	0	-401	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	310	2.48	1.08	12	0.25	708.00	1631.00	2900	20230706	-39.52	1010	20221013	73.66	2900	-39.52	20230706	1320	32.88	20230103	2900	-39.52	20230706	1010	73.66	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N
128	20231006	100426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-5	5	-0.28	60509962	34307	26.23	1771	1771	1756	2295	1238	1768	1763.18	1.84	0	1387	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	311	2.49	1.08	12	0.19	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		324813	N	N	0	N	00	N
129	20231006	090423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	-2	5	-0.11	19937022	11274	8.62	1771	1771	1764	2295	1238	1768	1768.65	1.84	0	-2886	1796	1782	1756	1742	1716	1789	1749	88	527	500	1200	1	1	17657419	312	2.49	1.08	12	0.06	708.00	1631.00	2900	20230706	-39.10	1010	20221013	74.85	2900	-39.10	20230706	1320	33.79	20230103	2900	-39.10	20230706	1010	74.85	20221013	0.00	N	053060	500	88 억		324813	N	N	0	N	00	N