KissMeData/113810/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	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	-8	5	-0.79	188939952	188152	149.83	1018	1045	989	1313	707	1010	1004.19	3.28	0	-82942	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	327	-15.66	2.01	12	0.58	-64.00	499.00	2820	20230516	-64.47	828	20230314	21.01	2820	-64.47	20230516	828	21.01	20230314	2820	-64.47	20230516	828	21.01	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
3	20231031	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-14	5	-1.39	176904500	176124	140.26	1018	1045	989	1313	707	1010	1004.43	3.28	0	-81019	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	325	-15.56	2.00	12	0.54	-64.00	499.00	2820	20230516	-64.68	828	20230314	20.29	2820	-64.68	20230516	828	20.29	20230314	2820	-64.68	20230516	828	20.29	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
4	20231031	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-15	5	-1.49	168862812	168043	133.82	1018	1045	989	1313	707	1010	1004.88	3.28	0	-79239	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	325	-15.55	1.99	12	0.52	-64.00	499.00	2820	20230516	-64.72	828	20230314	20.17	2820	-64.72	20230516	828	20.17	20230314	2820	-64.72	20230516	828	20.17	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
5	20231031	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-19	5	-1.88	158852467	158011	125.83	1018	1045	989	1313	707	1010	1005.33	3.28	0	-78258	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	323	-15.48	1.99	12	0.48	-64.00	499.00	2820	20230516	-64.86	828	20230314	19.69	2820	-64.86	20230516	828	19.69	20230314	2820	-64.86	20230516	828	19.69	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
6	20231031	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-10	5	-0.99	120343552	119376	95.06	1018	1045	997	1313	707	1010	1008.11	3.28	0	-55761	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	326	-15.62	2.00	12	0.37	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
7	20231031	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	0	3	0.00	92136647	91177	72.61	1018	1045	997	1313	707	1010	1010.53	3.28	0	-47130	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	330	-15.78	2.02	12	0.28	-64.00	499.00	2820	20230516	-64.18	828	20230314	21.98	2820	-64.18	20230516	828	21.98	20230314	2820	-64.18	20230516	828	21.98	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
8	20231031	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-10	5	-0.99	72658507	71733	57.12	1018	1045	1000	1313	707	1010	1012.90	3.28	0	-36122	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	326	-15.62	2.00	12	0.22	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
9	20231031	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	15	2	1.49	17477542	17080	13.60	1018	1045	1018	1313	707	1010	1023.28	3.28	0	2784	1036	1022	1007	993	978	1030	1001	163	303	500	620	1	1	32628051	334	-16.02	2.05	12	0.05	-64.00	499.00	2820	20230516	-63.65	828	20230314	23.79	2820	-63.65	20230516	828	23.79	20230314	2820	-63.65	20230516	828	23.79	20230314	1.92	N	113810	500	163 억		1070389	N	N	0	N	00	N
10	20231030	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	10	2	1.00	121308160	120162	67.27	1009	1021	992	1300	700	1000	1009.54	3.15	0	41191	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	330	-15.78	2.02	12	0.37	-64.00	499.00	2820	20230516	-64.18	828	20230314	21.98	2820	-64.18	20230516	828	21.98	20230314	2820	-64.18	20230516	828	21.98	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
11	20231030	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	14	2	1.40	114329481	113252	63.40	1009	1021	992	1300	700	1000	1009.51	3.15	0	41286	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	331	-15.84	2.03	12	0.35	-64.00	499.00	2820	20230516	-64.04	828	20230314	22.46	2820	-64.04	20230516	828	22.46	20230314	2820	-64.04	20230516	828	22.46	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
12	20231030	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	15	2	1.50	110618616	109594	61.36	1009	1021	992	1300	700	1000	1009.35	3.15	0	40948	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	331	-15.86	2.03	12	0.34	-64.00	499.00	2820	20230516	-64.01	828	20230314	22.58	2820	-64.01	20230516	828	22.58	20230314	2820	-64.01	20230516	828	22.58	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
13	20231030	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	18	2	1.80	98587433	97769	54.74	1009	1020	992	1300	700	1000	1008.37	3.15	0	42662	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	332	-15.91	2.04	12	0.30	-64.00	499.00	2820	20230516	-63.90	828	20230314	22.95	2820	-63.90	20230516	828	22.95	20230314	2820	-63.90	20230516	828	22.95	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
14	20231030	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	18	2	1.80	94749599	93995	52.62	1009	1020	992	1300	700	1000	1008.03	3.15	0	42169	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	332	-15.91	2.04	12	0.29	-64.00	499.00	2820	20230516	-63.90	828	20230314	22.95	2820	-63.90	20230516	828	22.95	20230314	2820	-63.90	20230516	828	22.95	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
15	20231030	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1020	20	2	2.00	90709128	90012	50.39	1009	1020	992	1300	700	1000	1007.74	3.15	0	40907	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	333	-15.94	2.04	12	0.28	-64.00	499.00	2820	20230516	-63.83	828	20230314	23.19	2820	-63.83	20230516	828	23.19	20230314	2820	-63.83	20230516	828	23.19	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
16	20231030	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	13	2	1.30	48267018	48130	26.95	1009	1014	992	1300	700	1000	1002.85	3.15	0	3203	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	331	-15.83	2.03	12	0.15	-64.00	499.00	2820	20230516	-64.08	828	20230314	22.34	2820	-64.08	20230516	828	22.34	20230314	2820	-64.08	20230516	828	22.34	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
17	20231030	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	2	2	0.20	21399280	21328	11.94	1009	1009	998	1300	700	1000	1003.34	3.15	0	-3197	1038	1018	1003	983	968	1017	982	163	300	500	620	1	1	32628051	327	-15.66	2.01	12	0.07	-64.00	499.00	2820	20230516	-64.47	828	20230314	21.01	2820	-64.47	20230516	828	21.01	20230314	2820	-64.47	20230516	828	21.01	20230314	1.95	N	113810	500	163 억		1029198	N	N	0	N	00	N
18	20231027	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	0	3	0.00	178109410	177748	87.48	1000	1023	988	1300	700	1000	1002.03	3.05	0	34023	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	326	-15.62	2.00	12	0.54	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
19	20231027	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	4	2	0.40	164645081	164293	80.86	1000	1023	988	1300	700	1000	1002.14	3.05	0	33285	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	328	-15.69	2.01	12	0.50	-64.00	499.00	2820	20230516	-64.40	828	20230314	21.26	2820	-64.40	20230516	828	21.26	20230314	2820	-64.40	20230516	828	21.26	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
20	20231027	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	11	2	1.10	150070934	149744	73.70	1000	1023	988	1300	700	1000	1002.18	3.05	0	32446	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	330	-15.80	2.03	12	0.46	-64.00	499.00	2820	20230516	-64.15	828	20230314	22.10	2820	-64.15	20230516	828	22.10	20230314	2820	-64.15	20230516	828	22.10	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
21	20231027	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	2	2	0.20	130407308	130140	64.05	1000	1023	988	1300	700	1000	1002.05	3.05	0	31727	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	327	-15.66	2.01	12	0.40	-64.00	499.00	2820	20230516	-64.47	828	20230314	21.01	2820	-64.47	20230516	828	21.01	20230314	2820	-64.47	20230516	828	21.01	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
22	20231027	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	14	2	1.40	104802372	104613	51.49	1000	1023	988	1300	700	1000	1001.81	3.05	0	18291	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	331	-15.84	2.03	12	0.32	-64.00	499.00	2820	20230516	-64.04	828	20230314	22.46	2820	-64.04	20230516	828	22.46	20230314	2820	-64.04	20230516	828	22.46	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
23	20231027	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	5	2	0.50	76578074	76710	37.75	1000	1015	988	1300	700	1000	998.28	3.05	0	1358	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	328	-15.70	2.01	12	0.24	-64.00	499.00	2820	20230516	-64.36	828	20230314	21.38	2820	-64.36	20230516	828	21.38	20230314	2820	-64.36	20230516	828	21.38	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
24	20231027	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	47567780	47767	23.51	1000	1003	988	1300	700	1000	995.83	3.05	0	-11183	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	325	-15.56	2.00	12	0.15	-64.00	499.00	2820	20230516	-64.68	828	20230314	20.29	2820	-64.68	20230516	828	20.29	20230314	2820	-64.68	20230516	828	20.29	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
25	20231027	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	18224448	18246	8.98	1000	1003	989	1300	700	1000	998.82	3.05	0	-5014	1050	1025	1003	978	956	1014	967	163	300	500	620	1	1	32628051	325	-15.55	1.99	12	0.06	-64.00	499.00	2820	20230516	-64.72	828	20230314	20.17	2820	-64.72	20230516	828	20.17	20230314	2820	-64.72	20230516	828	20.17	20230314	1.99	N	113810	500	163 억		995175	N	N	0	N	00	N
26	20231026	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-38	5	-3.66	201891896	202993	164.60	1028	1028	981	1349	727	1038	994.37	3.21	0	-52313	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	326	-15.62	2.00	12	0.62	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
27	20231026	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-47	5	-4.53	176460331	177281	143.75	1028	1028	981	1349	727	1038	995.15	3.21	0	-52896	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	323	-15.48	1.99	12	0.54	-64.00	499.00	2820	20230516	-64.86	828	20230314	19.69	2820	-64.86	20230516	828	19.69	20230314	2820	-64.86	20230516	828	19.69	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
28	20231026	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-48	5	-4.62	147879871	148427	120.36	1028	1028	981	1349	727	1038	996.05	3.21	0	-51655	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	323	-15.47	1.98	12	0.45	-64.00	499.00	2820	20230516	-64.89	828	20230314	19.57	2820	-64.89	20230516	828	19.57	20230314	2820	-64.89	20230516	828	19.57	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
29	20231026	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-38	5	-3.66	135859116	136261	110.49	1028	1028	981	1349	727	1038	996.77	3.21	0	-48408	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	326	-15.62	2.00	12	0.42	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
30	20231026	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-44	5	-4.24	125939624	126257	102.38	1028	1028	981	1349	727	1038	997.18	3.21	0	-45242	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	324	-15.53	1.99	12	0.39	-64.00	499.00	2820	20230516	-64.75	828	20230314	20.05	2820	-64.75	20230516	828	20.05	20230314	2820	-64.75	20230516	828	20.05	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
31	20231026	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-39	5	-3.76	79222094	79234	64.25	1028	1028	981	1349	727	1038	999.39	3.21	0	-28036	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	326	-15.61	2.00	12	0.24	-64.00	499.00	2820	20230516	-64.57	828	20230314	20.65	2820	-64.57	20230516	828	20.65	20230314	2820	-64.57	20230516	828	20.65	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
32	20231026	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-41	5	-3.95	65782821	65802	53.36	1028	1028	981	1349	727	1038	999.16	3.21	0	-23796	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	325	-15.58	2.00	12	0.20	-64.00	499.00	2820	20230516	-64.65	828	20230314	20.41	2820	-64.65	20230516	828	20.41	20230314	2820	-64.65	20230516	828	20.41	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
33	20231026	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1012	-26	5	-2.50	5475688	5357	4.34	1028	1028	1012	1349	727	1038	1018.81	3.21	0	-300	1068	1053	1041	1026	1014	1047	1020	163	311	500	640	1	1	32628051	330	-15.81	2.03	12	0.02	-64.00	499.00	2820	20230516	-64.11	828	20230314	22.22	2820	-64.11	20230516	828	22.22	20230314	2820	-64.11	20230516	828	22.22	20230314	1.98	N	113810	500	163 억		1048500	N	N	0	N	00	N
34	20231025	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	-8	5	-0.76	123372243	118389	43.94	1046	1056	1029	1359	733	1046	1042.09	3.21	0	2174	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	339	-16.22	2.08	12	0.36	-64.00	499.00	2820	20230516	-63.19	828	20230314	25.36	2820	-63.19	20230516	828	25.36	20230314	2820	-63.19	20230516	828	25.36	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
35	20231025	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	-7	5	-0.67	112986958	108396	40.24	1046	1056	1029	1359	733	1046	1042.35	3.21	0	3221	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	339	-16.23	2.08	12	0.33	-64.00	499.00	2820	20230516	-63.16	828	20230314	25.48	2820	-63.16	20230516	828	25.48	20230314	2820	-63.16	20230516	828	25.48	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
36	20231025	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	-7	5	-0.67	99196946	95136	35.31	1046	1056	1029	1359	733	1046	1042.69	3.21	0	2274	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	339	-16.23	2.08	12	0.29	-64.00	499.00	2820	20230516	-63.16	828	20230314	25.48	2820	-63.16	20230516	828	25.48	20230314	2820	-63.16	20230516	828	25.48	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
37	20231025	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	-9	5	-0.86	82692543	79203	29.40	1046	1056	1029	1359	733	1046	1044.06	3.21	0	-224	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	338	-16.20	2.08	12	0.24	-64.00	499.00	2820	20230516	-63.23	828	20230314	25.24	2820	-63.23	20230516	828	25.24	20230314	2820	-63.23	20230516	828	25.24	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
38	20231025	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	3	2	0.29	73583260	70453	26.15	1046	1056	1029	1359	733	1046	1044.43	3.21	0	4283	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	342	-16.39	2.10	12	0.22	-64.00	499.00	2820	20230516	-62.80	828	20230314	26.69	2820	-62.80	20230516	828	26.69	20230314	2820	-62.80	20230516	828	26.69	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
39	20231025	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	3	2	0.29	65266570	62526	23.21	1046	1056	1029	1359	733	1046	1043.83	3.21	0	3056	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	342	-16.39	2.10	12	0.19	-64.00	499.00	2820	20230516	-62.80	828	20230314	26.69	2820	-62.80	20230516	828	26.69	20230314	2820	-62.80	20230516	828	26.69	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
40	20231025	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-1	5	-0.10	51431032	49312	18.30	1046	1056	1029	1359	733	1046	1042.97	3.21	0	-3337	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	341	-16.33	2.09	12	0.15	-64.00	499.00	2820	20230516	-62.94	828	20230314	26.21	2820	-62.94	20230516	828	26.21	20230314	2820	-62.94	20230516	828	26.21	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
41	20231025	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-1	5	-0.10	25722007	24557	9.12	1046	1056	1045	1359	733	1046	1047.44	3.21	0	-933	1095	1070	1023	998	951	1083	1011	163	313	500	640	1	1	32628051	341	-16.33	2.09	12	0.08	-64.00	499.00	2820	20230516	-62.94	828	20230314	26.21	2820	-62.94	20230516	828	26.21	20230314	2820	-62.94	20230516	828	26.21	20230314	2.12	N	113810	500	163 억		1046058	N	N	0	N	00	N
42	20231024	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	44	2	4.39	271372511	269194	115.08	1004	1048	976	1302	702	1002	1008.09	3.13	0	23609	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	341	-16.34	2.10	12	0.83	-64.00	499.00	2820	20230516	-62.91	828	20230314	26.33	2820	-62.91	20230516	828	26.33	20230314	2820	-62.91	20230516	828	26.33	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
43	20231024	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	45	2	4.49	257062454	255467	109.21	1004	1047	976	1302	702	1002	1006.25	3.13	0	19181	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	342	-16.36	2.10	12	0.78	-64.00	499.00	2820	20230516	-62.87	828	20230314	26.45	2820	-62.87	20230516	828	26.45	20230314	2820	-62.87	20230516	828	26.45	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
44	20231024	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	25	2	2.50	215458990	215305	92.04	1004	1028	976	1302	702	1002	1000.72	3.13	0	-2354	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	335	-16.05	2.06	12	0.66	-64.00	499.00	2820	20230516	-63.58	828	20230314	24.03	2820	-63.58	20230516	828	24.03	20230314	2820	-63.58	20230516	828	24.03	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
45	20231024	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	6	2	0.60	171765655	172375	73.69	1004	1022	976	1302	702	1002	996.47	3.13	0	-36684	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	329	-15.75	2.02	12	0.53	-64.00	499.00	2820	20230516	-64.26	828	20230314	21.74	2820	-64.26	20230516	828	21.74	20230314	2820	-64.26	20230516	828	21.74	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
46	20231024	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	3	2	0.30	166081225	166698	71.26	1004	1022	976	1302	702	1002	996.30	3.13	0	-37223	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	328	-15.70	2.01	12	0.51	-64.00	499.00	2820	20230516	-64.36	828	20230314	21.38	2820	-64.36	20230516	828	21.38	20230314	2820	-64.36	20230516	828	21.38	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
47	20231024	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	-16	5	-1.60	147037119	147542	63.07	1004	1022	976	1302	702	1002	996.58	3.13	0	-45620	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	322	-15.41	1.98	12	0.45	-64.00	499.00	2820	20230516	-65.04	828	20230314	19.08	2820	-65.04	20230516	828	19.08	20230314	2820	-65.04	20230516	828	19.08	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
48	20231024	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	1	2	0.10	79103373	78447	33.54	1004	1022	998	1302	702	1002	1008.37	3.13	0	-22804	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	327	-15.67	2.01	12	0.24	-64.00	499.00	2820	20230516	-64.43	828	20230314	21.14	2820	-64.43	20230516	828	21.14	20230314	2820	-64.43	20230516	828	21.14	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
49	20231024	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	17	2	1.70	17497350	17259	7.38	1004	1022	1004	1302	702	1002	1013.81	3.13	0	2537	1058	1030	1011	983	964	1044	997	163	300	500	620	1	1	32628051	332	-15.92	2.04	12	0.05	-64.00	499.00	2820	20230516	-63.87	828	20230314	23.07	2820	-63.87	20230516	828	23.07	20230314	2820	-63.87	20230516	828	23.07	20230314	2.28	N	113810	500	163 억		1021981	N	N	0	N	00	N
50	20231023	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	2	2	0.20	234522340	233393	101.78	1000	1039	992	1300	700	1000	1004.84	2.94	0	58604	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	327	-15.66	2.01	12	0.72	-64.00	499.00	2820	20230516	-64.47	828	20230314	21.01	2820	-64.47	20230516	828	21.01	20230314	2820	-64.47	20230516	828	21.01	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
51	20231023	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-1	5	-0.10	227450660	226322	98.70	1000	1039	992	1300	700	1000	1004.99	2.94	0	58250	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	326	-15.61	2.00	12	0.69	-64.00	499.00	2820	20230516	-64.57	828	20230314	20.65	2820	-64.57	20230516	828	20.65	20230314	2820	-64.57	20230516	828	20.65	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
52	20231023	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	0	3	0.00	200567837	199382	86.95	1000	1039	997	1300	700	1000	1005.95	2.94	0	70173	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	326	-15.62	2.00	12	0.61	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
53	20231023	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	2	2	0.20	190870466	189700	82.73	1000	1039	997	1300	700	1000	1006.17	2.94	0	71223	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	327	-15.66	2.01	12	0.58	-64.00	499.00	2820	20230516	-64.47	828	20230314	21.01	2820	-64.47	20230516	828	21.01	20230314	2820	-64.47	20230516	828	21.01	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
54	20231023	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	10	2	1.00	184837456	183710	80.12	1000	1039	997	1300	700	1000	1006.14	2.94	0	74007	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	330	-15.78	2.02	12	0.56	-64.00	499.00	2820	20230516	-64.18	828	20230314	21.98	2820	-64.18	20230516	828	21.98	20230314	2820	-64.18	20230516	828	21.98	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
55	20231023	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1016	16	2	1.60	167619665	166597	72.65	1000	1039	997	1300	700	1000	1006.14	2.94	0	67818	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	332	-15.88	2.04	12	0.51	-64.00	499.00	2820	20230516	-63.97	828	20230314	22.71	2820	-63.97	20230516	828	22.71	20230314	2820	-63.97	20230516	828	22.71	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
56	20231023	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	4	2	0.40	141382819	140566	61.30	1000	1039	997	1300	700	1000	1005.81	2.94	0	51895	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	328	-15.69	2.01	12	0.43	-64.00	499.00	2820	20230516	-64.40	828	20230314	21.26	2820	-64.40	20230516	828	21.26	20230314	2820	-64.40	20230516	828	21.26	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
57	20231023	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	3	2	0.30	19371669	19371	8.45	1000	1010	997	1300	700	1000	1000.03	2.94	0	1698	1046	1022	1011	987	976	1017	982	163	300	500	620	1	1	32628051	327	-15.67	2.01	12	0.06	-64.00	499.00	2820	20230516	-64.43	828	20230314	21.14	2820	-64.43	20230516	828	21.14	20230314	2820	-64.43	20230516	828	21.14	20230314	2.31	N	113810	500	163 억		959713	N	N	0	N	00	N
58	20231020	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-35	5	-3.38	229813687	228323	112.37	1029	1035	1000	1345	725	1035	1006.59	2.95	0	-280	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	326	-15.62	2.00	12	0.70	-64.00	499.00	2820	20230516	-64.54	828	20230314	20.77	2820	-64.54	20230516	828	20.77	20230314	2820	-64.54	20230516	828	20.77	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
59	20231020	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	-24	5	-2.32	185353934	183908	90.51	1029	1035	1000	1345	725	1035	1007.86	2.95	0	-5806	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	330	-15.80	2.03	12	0.56	-64.00	499.00	2820	20230516	-64.15	828	20230314	22.10	2820	-64.15	20230516	828	22.10	20230314	2820	-64.15	20230516	828	22.10	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
60	20231020	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-16	5	-1.55	173338487	172025	84.67	1029	1035	1000	1345	725	1035	1007.64	2.95	0	-703	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	332	-15.92	2.04	12	0.53	-64.00	499.00	2820	20230516	-63.87	828	20230314	23.07	2820	-63.87	20230516	828	23.07	20230314	2820	-63.87	20230516	828	23.07	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
61	20231020	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	-24	5	-2.32	167456620	166235	81.82	1029	1035	1000	1345	725	1035	1007.35	2.95	0	-2320	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	330	-15.80	2.03	12	0.51	-64.00	499.00	2820	20230516	-64.15	828	20230314	22.10	2820	-64.15	20230516	828	22.10	20230314	2820	-64.15	20230516	828	22.10	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
62	20231020	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	-13	5	-1.26	137854747	136863	67.36	1029	1035	1000	1345	725	1035	1007.25	2.95	0	-8439	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	333	-15.97	2.05	12	0.42	-64.00	499.00	2820	20230516	-63.76	828	20230314	23.43	2820	-63.76	20230516	828	23.43	20230314	2820	-63.76	20230516	828	23.43	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
63	20231020	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-30	5	-2.90	117581155	116808	57.49	1029	1035	1000	1345	725	1035	1006.62	2.95	0	-18508	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	328	-15.70	2.01	12	0.36	-64.00	499.00	2820	20230516	-64.36	828	20230314	21.38	2820	-64.36	20230516	828	21.38	20230314	2820	-64.36	20230516	828	21.38	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
64	20231020	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	-32	5	-3.09	106787034	106098	52.22	1029	1035	1000	1345	725	1035	1006.49	2.95	0	-17756	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	327	-15.67	2.01	12	0.33	-64.00	499.00	2820	20230516	-64.43	828	20230314	21.14	2820	-64.43	20230516	828	21.14	20230314	2820	-64.43	20230516	828	21.14	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
65	20231020	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1017	-18	5	-1.74	11151878	10922	5.38	1029	1035	1017	1345	725	1035	1021.05	2.95	0	-4541	1095	1065	1045	1015	995	1055	1005	163	310	500	640	1	1	32628051	332	-15.89	2.04	12	0.03	-64.00	499.00	2820	20230516	-63.94	828	20230314	22.83	2820	-63.94	20230516	828	22.83	20230314	2820	-63.94	20230516	828	22.83	20230314	2.31	N	113810	500	163 억		961797	N	N	0	N	00	N
66	20231019	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	-51	5	-4.70	207500353	199619	136.40	1075	1075	1025	1411	761	1086	1039.48	3.15	0	-64784	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	338	-16.17	2.07	12	0.61	-64.00	499.00	2820	20230516	-63.30	828	20230314	25.00	2820	-63.30	20230516	828	25.00	20230314	2820	-63.30	20230516	828	25.00	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
67	20231019	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-57	5	-5.25	181210558	174089	118.95	1075	1075	1025	1411	761	1086	1040.91	3.15	0	-61902	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	336	-16.08	2.06	12	0.53	-64.00	499.00	2820	20230516	-63.51	828	20230314	24.28	2820	-63.51	20230516	828	24.28	20230314	2820	-63.51	20230516	828	24.28	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
68	20231019	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	-49	5	-4.51	143806386	137776	94.14	1075	1075	1033	1411	761	1086	1043.77	3.15	0	-58277	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	338	-16.20	2.08	12	0.42	-64.00	499.00	2820	20230516	-63.23	828	20230314	25.24	2820	-63.23	20230516	828	25.24	20230314	2820	-63.23	20230516	828	25.24	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
69	20231019	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-41	5	-3.78	123413426	118141	80.73	1075	1075	1033	1411	761	1086	1044.63	3.15	0	-47692	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	341	-16.33	2.09	12	0.36	-64.00	499.00	2820	20230516	-62.94	828	20230314	26.21	2820	-62.94	20230516	828	26.21	20230314	2820	-62.94	20230516	828	26.21	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
70	20231019	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-46	5	-4.24	88897060	84867	57.99	1075	1075	1038	1411	761	1086	1047.49	3.15	0	-38430	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	339	-16.25	2.08	12	0.26	-64.00	499.00	2820	20230516	-63.12	828	20230314	25.60	2820	-63.12	20230516	828	25.60	20230314	2820	-63.12	20230516	828	25.60	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
71	20231019	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	-44	5	-4.05	58430368	55589	37.98	1075	1075	1041	1411	761	1086	1051.11	3.15	0	-19516	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	340	-16.28	2.09	12	0.17	-64.00	499.00	2820	20230516	-63.05	828	20230314	25.85	2820	-63.05	20230516	828	25.85	20230314	2820	-63.05	20230516	828	25.85	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
72	20231019	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-26	5	-2.39	39036869	37038	25.31	1075	1075	1041	1411	761	1086	1053.97	3.15	0	-13359	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	346	-16.56	2.12	12	0.11	-64.00	499.00	2820	20230516	-62.41	828	20230314	28.02	2820	-62.41	20230516	828	28.02	20230314	2820	-62.41	20230516	828	28.02	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
73	20231019	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	-40	5	-3.68	15547504	14694	10.04	1075	1075	1046	1411	761	1086	1058.09	3.15	0	-10530	1129	1107	1080	1058	1031	1094	1045	163	325	500	670	1	1	32628051	341	-16.34	2.10	12	0.05	-64.00	499.00	2820	20230516	-62.91	828	20230314	26.33	2820	-62.91	20230516	828	26.33	20230314	2820	-62.91	20230516	828	26.33	20230314	2.37	N	113810	500	163 억		1029340	N	N	0	N	00	N
74	20231018	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	-12	5	-1.09	152569661	142112	60.17	1098	1102	1053	1427	769	1098	1073.59	3.24	0	-28067	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	354	-16.97	2.18	12	0.44	-64.00	499.00	2820	20230516	-61.49	828	20230314	31.16	2820	-61.49	20230516	828	31.16	20230314	2820	-61.49	20230516	828	31.16	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
75	20231018	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-27	5	-2.46	138877830	129378	54.78	1098	1102	1053	1427	769	1098	1073.43	3.24	0	-25785	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	349	-16.73	2.15	12	0.40	-64.00	499.00	2820	20230516	-62.02	828	20230314	29.35	2820	-62.02	20230516	828	29.35	20230314	2820	-62.02	20230516	828	29.35	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
76	20231018	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	-25	5	-2.28	120645378	112311	47.55	1098	1102	1053	1427	769	1098	1074.21	3.24	0	-16944	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	350	-16.77	2.15	12	0.34	-64.00	499.00	2820	20230516	-61.95	828	20230314	29.59	2820	-61.95	20230516	828	29.59	20230314	2820	-61.95	20230516	828	29.59	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
77	20231018	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	-22	5	-2.00	114742064	106805	45.22	1098	1102	1053	1427	769	1098	1074.31	3.24	0	-13073	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	351	-16.81	2.16	12	0.33	-64.00	499.00	2820	20230516	-61.84	828	20230314	29.95	2820	-61.84	20230516	828	29.95	20230314	2820	-61.84	20230516	828	29.95	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
78	20231018	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-29	5	-2.64	104312183	97069	41.10	1098	1102	1053	1427	769	1098	1074.62	3.24	0	-11886	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	349	-16.70	2.14	12	0.30	-64.00	499.00	2820	20230516	-62.09	828	20230314	29.11	2820	-62.09	20230516	828	29.11	20230314	2820	-62.09	20230516	828	29.11	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
79	20231018	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-18	5	-1.64	59865667	55373	23.45	1098	1102	1072	1427	769	1098	1081.13	3.24	0	-8270	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	352	-16.88	2.16	12	0.17	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	2820	-61.70	20230516	828	30.43	20230314	2820	-61.70	20230516	828	30.43	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
80	20231018	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	-20	5	-1.82	44444088	41031	17.37	1098	1102	1072	1427	769	1098	1083.18	3.24	0	-10950	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	352	-16.84	2.16	12	0.13	-64.00	499.00	2820	20230516	-61.77	828	20230314	30.19	2820	-61.77	20230516	828	30.19	20230314	2820	-61.77	20230516	828	30.19	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
81	20231018	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-18	5	-1.64	11018961	10084	4.27	1098	1102	1080	1427	769	1098	1092.72	3.24	0	-3122	1134	1116	1082	1064	1030	1125	1073	163	329	500	680	1	1	32628051	352	-16.88	2.16	12	0.03	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	2820	-61.70	20230516	828	30.43	20230314	2820	-61.70	20230516	828	30.43	20230314	2.35	N	113810	500	163 억		1058209	N	N	0	N	00	N
82	20231017	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	56	2	5.37	255111799	236168	54.46	1048	1100	1048	1354	730	1042	1080.21	2.90	0	109636	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	358	-17.16	2.20	12	0.72	-64.00	499.00	2820	20230516	-61.06	828	20230314	32.61	2820	-61.06	20230516	828	32.61	20230314	2820	-61.06	20230516	828	32.61	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
83	20231017	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	58	2	5.57	244256360	226266	52.18	1048	1100	1048	1354	730	1042	1079.51	2.90	0	112414	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	359	-17.19	2.20	12	0.69	-64.00	499.00	2820	20230516	-60.99	828	20230314	32.85	2820	-60.99	20230516	828	32.85	20230314	2820	-60.99	20230516	828	32.85	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
84	20231017	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1079	37	2	3.55	211921532	196462	45.31	1048	1093	1048	1354	730	1042	1078.69	2.90	0	100713	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	352	-16.86	2.16	12	0.60	-64.00	499.00	2820	20230516	-61.74	828	20230314	30.31	2820	-61.74	20230516	828	30.31	20230314	2820	-61.74	20230516	828	30.31	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
85	20231017	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	47	2	4.51	196101152	181822	41.93	1048	1093	1048	1354	730	1042	1078.53	2.90	0	105873	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	355	-17.02	2.18	12	0.56	-64.00	499.00	2820	20230516	-61.38	828	20230314	31.52	2820	-61.38	20230516	828	31.52	20230314	2820	-61.38	20230516	828	31.52	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
86	20231017	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	36	2	3.45	143352819	133205	30.72	1048	1093	1048	1354	730	1042	1076.18	2.90	0	77737	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	352	-16.84	2.16	12	0.41	-64.00	499.00	2820	20230516	-61.77	828	20230314	30.19	2820	-61.77	20230516	828	30.19	20230314	2820	-61.77	20230516	828	30.19	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
87	20231017	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1083	41	2	3.93	135318048	125733	29.00	1048	1093	1048	1354	730	1042	1076.23	2.90	0	75644	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	353	-16.92	2.17	12	0.39	-64.00	499.00	2820	20230516	-61.60	828	20230314	30.80	2820	-61.60	20230516	828	30.80	20230314	2820	-61.60	20230516	828	30.80	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
88	20231017	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	44	2	4.22	108624083	101045	23.30	1048	1093	1048	1354	730	1042	1075.01	2.90	0	66920	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	354	-16.97	2.18	12	0.31	-64.00	499.00	2820	20230516	-61.49	828	20230314	31.16	2820	-61.49	20230516	828	31.16	20230314	2820	-61.49	20230516	828	31.16	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
89	20231017	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	20	2	1.92	22246082	21075	4.86	1048	1068	1048	1354	730	1042	1055.57	2.90	0	6051	1162	1102	1064	1004	966	1083	985	163	312	500	640	1	1	32628051	347	-16.59	2.13	12	0.06	-64.00	499.00	2820	20230516	-62.34	828	20230314	28.26	2820	-62.34	20230516	828	28.26	20230314	2820	-62.34	20230516	828	28.26	20230314	2.34	N	113810	500	163 억		945899	N	N	0	N	00	N
90	20231016	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	-39	5	-3.61	453802474	431123	279.07	1080	1124	1026	1405	757	1081	1052.61	2.96	0	-19643	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	340	-16.28	2.09	12	1.32	-64.00	499.00	2820	20230516	-63.05	828	20230314	25.85	2820	-63.05	20230516	828	25.85	20230314	2820	-63.05	20230516	828	25.85	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
91	20231016	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	-34	5	-3.15	428644429	407020	263.47	1080	1124	1026	1405	757	1081	1053.13	2.96	0	-20082	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	342	-16.36	2.10	12	1.25	-64.00	499.00	2820	20230516	-62.87	828	20230314	26.45	2820	-62.87	20230516	828	26.45	20230314	2820	-62.87	20230516	828	26.45	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
92	20231016	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	-50	5	-4.63	383242558	363308	235.18	1080	1124	1026	1405	757	1081	1054.87	2.96	0	-40808	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	336	-16.11	2.07	12	1.11	-64.00	499.00	2820	20230516	-63.44	828	20230314	24.52	2820	-63.44	20230516	828	24.52	20230314	2820	-63.44	20230516	828	24.52	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
93	20231016	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-49	5	-4.53	363075290	343718	222.49	1080	1124	1026	1405	757	1081	1056.32	2.96	0	-42261	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	337	-16.12	2.07	12	1.05	-64.00	499.00	2820	20230516	-63.40	828	20230314	24.64	2820	-63.40	20230516	828	24.64	20230314	2820	-63.40	20230516	828	24.64	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
94	20231016	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-48	5	-4.44	329289726	310954	201.29	1080	1124	1033	1405	757	1081	1058.97	2.96	0	-47776	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	337	-16.14	2.07	12	0.95	-64.00	499.00	2820	20230516	-63.37	828	20230314	24.76	2820	-63.37	20230516	828	24.76	20230314	2820	-63.37	20230516	828	24.76	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
95	20231016	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	-35	5	-3.24	98912687	93784	60.71	1080	1080	1046	1405	757	1081	1054.69	2.96	0	-8902	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	341	-16.34	2.10	12	0.29	-64.00	499.00	2820	20230516	-62.91	828	20230314	26.33	2820	-62.91	20230516	828	26.33	20230314	2820	-62.91	20230516	828	26.33	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
96	20231016	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1055	-26	5	-2.41	60454616	57152	37.00	1080	1080	1050	1405	757	1081	1057.79	2.96	0	-11079	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	344	-16.48	2.11	12	0.18	-64.00	499.00	2820	20230516	-62.59	828	20230314	27.42	2820	-62.59	20230516	828	27.42	20230314	2820	-62.59	20230516	828	27.42	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
97	20231016	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-11	5	-1.02	12528035	11791	7.63	1080	1080	1055	1405	757	1081	1062.51	2.96	0	1684	1125	1102	1088	1065	1051	1096	1059	163	324	500	670	1	1	32628051	349	-16.72	2.14	12	0.04	-64.00	499.00	2820	20230516	-62.06	828	20230314	29.23	2820	-62.06	20230516	828	29.23	20230314	2820	-62.06	20230516	828	29.23	20230314	2.34	N	113810	500	163 억		965542	N	N	0	N	00	N
98	20231012	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	-2	5	-0.18	186023968	166564	136.81	1123	1140	1108	1446	780	1113	1116.83	3.15	0	-13557	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	362	-17.36	2.23	12	0.51	-64.00	499.00	2820	20230516	-60.60	828	20230314	34.18	2820	-60.60	20230516	828	34.18	20230314	2820	-60.60	20230516	828	34.18	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
99	20231012	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	-2	5	-0.18	169986357	152124	124.95	1123	1140	1108	1446	780	1113	1117.42	3.15	0	-12440	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	362	-17.36	2.23	12	0.47	-64.00	499.00	2820	20230516	-60.60	828	20230314	34.18	2820	-60.60	20230516	828	34.18	20230314	2820	-60.60	20230516	828	34.18	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
100	20231012	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1117	4	2	0.36	152505107	136402	112.04	1123	1140	1108	1446	780	1113	1118.06	3.15	0	-7304	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	364	-17.45	2.24	12	0.42	-64.00	499.00	2820	20230516	-60.39	828	20230314	34.90	2820	-60.39	20230516	828	34.90	20230314	2820	-60.39	20230516	828	34.90	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
101	20231012	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	2	2	0.18	146114468	130674	107.33	1123	1140	1108	1446	780	1113	1118.16	3.15	0	-7142	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	364	-17.42	2.23	12	0.40	-64.00	499.00	2820	20230516	-60.46	828	20230314	34.66	2820	-60.46	20230516	828	34.66	20230314	2820	-60.46	20230516	828	34.66	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
102	20231012	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1112	-1	5	-0.09	139272008	124529	102.29	1123	1140	1108	1446	780	1113	1118.39	3.15	0	-6385	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	363	-17.38	2.23	12	0.38	-64.00	499.00	2820	20230516	-60.57	828	20230314	34.30	2820	-60.57	20230516	828	34.30	20230314	2820	-60.57	20230516	828	34.30	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
103	20231012	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1120	7	2	0.63	119957473	107203	88.05	1123	1140	1108	1446	780	1113	1118.97	3.15	0	-7171	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	365	-17.50	2.24	12	0.33	-64.00	499.00	2820	20230516	-60.28	828	20230314	35.27	2820	-60.28	20230516	828	35.27	20230314	2820	-60.28	20230516	828	35.27	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
104	20231012	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	1	2	0.09	88231473	78766	64.70	1123	1140	1108	1446	780	1113	1120.17	3.15	0	-12408	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	363	-17.41	2.23	12	0.24	-64.00	499.00	2820	20230516	-60.50	828	20230314	34.54	2820	-60.50	20230516	828	34.54	20230314	2820	-60.50	20230516	828	34.54	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
105	20231012	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1125	12	2	1.08	42782688	37983	31.20	1123	1140	1120	1446	780	1113	1126.36	3.15	0	166	1135	1123	1105	1093	1075	1130	1100	163	333	500	690	1	1	32628051	367	-17.58	2.25	12	0.12	-64.00	499.00	2820	20230516	-60.11	828	20230314	35.87	2820	-60.11	20230516	828	35.87	20230314	2820	-60.11	20230516	828	35.87	20230314	2.33	N	113810	500	163 억		1027351	N	N	0	N	00	N
106	20231011	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	23	2	2.11	130899257	118568	46.56	1089	1117	1087	1417	763	1090	1103.96	3.10	0	16709	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	363	-17.39	2.23	12	0.36	-64.00	499.00	2820	20230516	-60.53	828	20230314	34.42	2820	-60.53	20230516	828	34.42	20230314	2820	-60.53	20230516	828	34.42	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
107	20231011	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1109	19	2	1.74	122891163	111359	43.73	1089	1117	1087	1417	763	1090	1103.56	3.10	0	18442	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	362	-17.33	2.22	12	0.34	-64.00	499.00	2820	20230516	-60.67	828	20230314	33.94	2820	-60.67	20230516	828	33.94	20230314	2820	-60.67	20230516	828	33.94	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
108	20231011	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	18	2	1.65	110214816	99893	39.23	1089	1117	1087	1417	763	1090	1103.33	3.10	0	20422	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	362	-17.31	2.22	12	0.31	-64.00	499.00	2820	20230516	-60.71	828	20230314	33.82	2820	-60.71	20230516	828	33.82	20230314	2820	-60.71	20230516	828	33.82	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
109	20231011	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1115	25	2	2.29	99408493	90115	35.39	1089	1117	1087	1417	763	1090	1103.13	3.10	0	20214	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	364	-17.42	2.23	12	0.28	-64.00	499.00	2820	20230516	-60.46	828	20230314	34.66	2820	-60.46	20230516	828	34.66	20230314	2820	-60.46	20230516	828	34.66	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
110	20231011	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	23	2	2.11	95307701	86430	33.94	1089	1117	1087	1417	763	1090	1102.72	3.10	0	19955	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	363	-17.39	2.23	12	0.26	-64.00	499.00	2820	20230516	-60.53	828	20230314	34.42	2820	-60.53	20230516	828	34.42	20230314	2820	-60.53	20230516	828	34.42	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
111	20231011	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1110	20	2	1.83	69024089	62780	24.65	1089	1114	1087	1417	763	1090	1099.46	3.10	0	24011	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	362	-17.34	2.22	12	0.19	-64.00	499.00	2820	20230516	-60.64	828	20230314	34.06	2820	-60.64	20230516	828	34.06	20230314	2820	-60.64	20230516	828	34.06	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
112	20231011	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	8	2	0.73	41198158	37614	14.77	1089	1110	1087	1417	763	1090	1095.29	3.10	0	16364	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	358	-17.16	2.20	12	0.12	-64.00	499.00	2820	20230516	-61.06	828	20230314	32.61	2820	-61.06	20230516	828	32.61	20230314	2820	-61.06	20230516	828	32.61	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
113	20231011	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1087	-3	5	-0.28	16702649	15340	6.02	1089	1098	1087	1417	763	1090	1088.83	3.10	0	6914	1114	1102	1087	1075	1060	1094	1067	163	327	500	670	1	1	32628051	355	-16.98	2.18	12	0.05	-64.00	499.00	2820	20230516	-61.45	828	20230314	31.28	2820	-61.45	20230516	828	31.28	20230314	2820	-61.45	20230516	828	31.28	20230314	2.37	N	113810	500	163 억		1010602	N	N	0	N	00	N
114	20231010	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-4	5	-0.37	270097505	249644	156.01	1093	1099	1072	1422	766	1094	1081.93	3.06	0	14949	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	356	-17.03	2.18	12	0.77	-64.00	499.00	2820	20230516	-61.35	828	20230314	31.64	2820	-61.35	20230516	828	31.64	20230314	2820	-61.35	20230516	828	31.64	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
115	20231010	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-14	5	-1.28	263272182	243347	152.08	1093	1099	1072	1422	766	1094	1081.88	3.06	0	16514	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	352	-16.88	2.16	12	0.75	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	2820	-61.70	20230516	828	30.43	20230314	2820	-61.70	20230516	828	30.43	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
116	20231010	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	-18	5	-1.65	225243177	208031	130.01	1093	1099	1072	1422	766	1094	1082.74	3.06	0	19188	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	351	-16.81	2.16	12	0.64	-64.00	499.00	2820	20230516	-61.84	828	20230314	29.95	2820	-61.84	20230516	828	29.95	20230314	2820	-61.84	20230516	828	29.95	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
117	20231010	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	-18	5	-1.65	211280681	195094	121.92	1093	1099	1072	1422	766	1094	1082.97	3.06	0	22101	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	351	-16.81	2.16	12	0.60	-64.00	499.00	2820	20230516	-61.84	828	20230314	29.95	2820	-61.84	20230516	828	29.95	20230314	2820	-61.84	20230516	828	29.95	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
118	20231010	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	-5	5	-0.46	176187494	162546	101.58	1093	1099	1072	1422	766	1094	1083.92	3.06	0	33495	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	355	-17.02	2.18	12	0.50	-64.00	499.00	2820	20230516	-61.38	828	20230314	31.52	2820	-61.38	20230516	828	31.52	20230314	2820	-61.38	20230516	828	31.52	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
119	20231010	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1082	-12	5	-1.10	140475142	129650	81.02	1093	1099	1072	1422	766	1094	1083.50	3.06	0	17365	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	353	-16.91	2.17	12	0.40	-64.00	499.00	2820	20230516	-61.63	828	20230314	30.68	2820	-61.63	20230516	828	30.68	20230314	2820	-61.63	20230516	828	30.68	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
120	20231010	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-6	5	-0.55	111469748	102698	64.18	1093	1099	1072	1422	766	1094	1085.41	3.06	0	8018	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	355	-17.00	2.18	12	0.31	-64.00	499.00	2820	20230516	-61.42	828	20230314	31.40	2820	-61.42	20230516	828	31.40	20230314	2820	-61.42	20230516	828	31.40	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
121	20231010	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	-16	5	-1.46	15180524	13970	8.73	1093	1093	1078	1422	766	1094	1086.65	3.06	0	-3091	1121	1107	1081	1067	1041	1114	1074	163	328	500	670	1	1	32628051	352	-16.84	2.16	12	0.04	-64.00	499.00	2820	20230516	-61.77	828	20230314	30.19	2820	-61.77	20230516	828	30.19	20230314	2820	-61.77	20230516	828	30.19	20230314	2.39	N	113810	500	163 억		997782	N	N	0	N	00	N
122	20231006	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1094	39	2	3.70	170280410	157583	80.19	1055	1095	1055	1371	739	1055	1080.58	2.77	0	91549	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	357	-17.09	2.19	12	0.48	-64.00	499.00	2820	20230516	-61.21	828	20230314	32.13	2820	-61.21	20230516	828	32.13	20230314	2820	-61.21	20230516	828	32.13	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
123	20231006	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	34	2	3.22	157528898	145916	74.25	1055	1095	1055	1371	739	1055	1079.59	2.77	0	91235	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	355	-17.02	2.18	12	0.45	-64.00	499.00	2820	20230516	-61.38	828	20230314	31.52	2820	-61.38	20230516	828	31.52	20230314	2820	-61.38	20230516	828	31.52	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
124	20231006	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	31	2	2.94	132002902	122429	62.30	1055	1095	1055	1371	739	1055	1078.20	2.77	0	82073	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	354	-16.97	2.18	12	0.38	-64.00	499.00	2820	20230516	-61.49	828	20230314	31.16	2820	-61.49	20230516	828	31.16	20230314	2820	-61.49	20230516	828	31.16	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
125	20231006	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1079	24	2	2.27	98712164	91653	46.64	1055	1095	1055	1371	739	1055	1077.02	2.77	0	61096	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	352	-16.86	2.16	12	0.28	-64.00	499.00	2820	20230516	-61.74	828	20230314	30.31	2820	-61.74	20230516	828	30.31	20230314	2820	-61.74	20230516	828	30.31	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
126	20231006	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1078	23	2	2.18	96444400	89549	45.57	1055	1095	1055	1371	739	1055	1077.00	2.77	0	60008	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	352	-16.84	2.16	12	0.27	-64.00	499.00	2820	20230516	-61.77	828	20230314	30.19	2820	-61.77	20230516	828	30.19	20230314	2820	-61.77	20230516	828	30.19	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
127	20231006	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1082	27	2	2.56	87542842	81244	41.34	1055	1095	1055	1371	739	1055	1077.53	2.77	0	57642	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	353	-16.91	2.17	12	0.25	-64.00	499.00	2820	20230516	-61.63	828	20230314	30.68	2820	-61.63	20230516	828	30.68	20230314	2820	-61.63	20230516	828	30.68	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
128	20231006	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	25	2	2.37	34869415	32624	16.60	1055	1085	1055	1371	739	1055	1068.83	2.77	0	15299	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	352	-16.88	2.16	12	0.10	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	2820	-61.70	20230516	828	30.43	20230314	2820	-61.70	20230516	828	30.43	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N
129	20231006	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	12	2	1.14	5399673	5106	2.60	1055	1068	1055	1371	739	1055	1057.52	2.77	0	-561	1140	1097	1072	1029	1004	1085	1017	163	316	500	650	1	1	32628051	348	-16.67	2.14	12	0.02	-64.00	499.00	2820	20230516	-62.16	828	20230314	28.86	2820	-62.16	20230516	828	28.86	20230314	2820	-62.16	20230516	828	28.86	20230314	2.38	N	113810	500	163 억		904862	N	N	0	N	00	N