KissMeData/005710/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160208	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5620	40	2	0.72	12931773480	2013251	19043.24	5590	7180	5580	7250	3910	5580	6425.62	11.94	0	3179	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1126	2.99	0.27	12	10.05	1879.00	20844.00	7180	20230927	-21.73	4930	20221013	14.00	7180	-21.73	20230927	5200	8.08	20230103	7180	-21.73	20230927	4930	14.00	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
3	20230927	150210	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5710	130	2	2.33	12397860820	1918969	18151.43	5590	7180	5580	7250	3910	5580	6460.69	11.94	0	1788	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1144	3.04	0.27	12	9.58	1879.00	20844.00	7180	20230927	-20.47	4930	20221013	15.82	7180	-20.47	20230927	5200	9.81	20230103	7180	-20.47	20230927	4930	15.82	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
4	20230927	140210	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	6480	900	2	16.13	9714232210	1470650	13910.80	5590	7180	5580	7250	3910	5580	6605.40	11.94	0	-3339	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1298	3.45	0.31	12	7.34	1879.00	20844.00	7180	20230927	-9.75	4930	20221013	31.44	7180	-9.75	20230927	5200	24.62	20230103	7180	-9.75	20230927	4930	31.44	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
5	20230927	130208	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	6510	930	2	16.67	2179371710	330470	3125.90	5590	7180	5580	7250	3910	5580	6594.76	11.94	0	-1901	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1304	3.46	0.31	12	1.65	1879.00	20844.00	7180	20230927	-9.33	4930	20221013	32.05	7180	-9.33	20230927	5200	25.19	20230103	7180	-9.33	20230927	4930	32.05	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
6	20230927	120209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	0	3	0.00	41459770	7374	69.75	5590	5790	5580	7250	3910	5580	5622.43	11.94	0	523	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1118	2.97	0.27	12	0.04	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
7	20230927	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	30	2	0.54	38528380	6850	64.79	5590	5790	5580	7250	3910	5580	5624.58	11.94	0	707	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1124	2.99	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
8	20230927	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	0	3	0.00	36783670	6539	61.85	5590	5790	5580	7250	3910	5580	5625.27	11.94	0	888	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1118	2.97	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
9	20230927	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	11.94	0	0	5666	5622	5596	5552	5526	5610	5540	100	1670	500	4010	10	1	20037600	1118	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2391975	N	N	0	N	00	N
10	20230926	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	59120290	10570	74.33	5590	5640	5570	7260	3920	5590	5593.22	11.89	0	1441	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.05	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
11	20230926	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	30	2	0.54	57292480	10243	72.03	5590	5640	5570	7260	3920	5590	5593.33	11.89	0	1394	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1126	2.99	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
12	20230926	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	30	2	0.54	56637680	10126	71.21	5590	5640	5570	7260	3920	5590	5593.29	11.89	0	1375	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1126	2.99	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
13	20230926	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	54063590	9666	67.97	5590	5640	5570	7260	3920	5590	5593.17	11.89	0	1279	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.05	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
14	20230926	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	52054850	9306	65.44	5590	5640	5570	7260	3920	5590	5593.69	11.89	0	1600	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
15	20230926	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	50	2	0.89	47348500	8466	59.54	5590	5640	5570	7260	3920	5590	5592.78	11.89	0	1486	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1130	3.00	0.27	12	0.04	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
16	20230926	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	30	2	0.54	44703380	7994	56.22	5590	5640	5570	7260	3920	5590	5592.12	11.89	0	1579	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1126	2.99	0.27	12	0.04	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
17	20230926	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	1330420	238	1.67	5590	5590	5590	7260	3920	5590	5590.00	11.89	0	47	5670	5630	5600	5560	5530	5615	5545	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.15	N	005710	500	100 억		2383068	N	N	0	N	00	N
18	20230925	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-50	5	-0.89	79561610	14219	356.01	5640	5640	5570	7330	3950	5640	5595.44	11.86	0	-1209	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1120	2.97	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
19	20230925	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-50	5	-0.89	67009910	11974	299.80	5640	5640	5570	7330	3950	5640	5596.28	11.86	0	-949	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1120	2.97	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
20	20230925	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-50	5	-0.89	57768900	10321	258.41	5640	5640	5570	7330	3950	5640	5597.22	11.86	0	-721	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1120	2.97	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
21	20230925	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-60	5	-1.06	27604170	4924	123.28	5640	5640	5570	7330	3950	5640	5606.05	11.86	0	-353	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
22	20230925	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-40	5	-0.71	26045150	4645	116.30	5640	5640	5570	7330	3950	5640	5607.14	11.86	0	-334	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1122	2.98	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.84	4930	20221013	13.59	6900	-18.84	20230512	5200	7.69	20230103	6900	-18.84	20230512	4930	13.59	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
23	20230925	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-70	5	-1.24	25782240	4598	115.12	5640	5640	5570	7330	3950	5640	5607.27	11.86	0	-316	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
24	20230925	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-30	5	-0.53	19626710	3497	87.56	5640	5640	5600	7330	3950	5640	5612.44	11.86	0	-261	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1124	2.99	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
25	20230925	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-20	5	-0.35	1127960	200	5.01	5640	5640	5620	7330	3950	5640	5639.80	11.86	0	-9	5693	5666	5643	5616	5593	5655	5605	100	1690	500	4060	10	1	20037600	1126	2.99	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.15	N	005710	500	100 억		2376845	N	N	0	N	00	N
26	20230922	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-50	5	-0.88	22364600	3964	24.96	5650	5670	5620	7390	3990	5690	5641.93	11.86	0	-947	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1130	3.00	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
27	20230922	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-50	5	-0.88	18172440	3222	20.29	5650	5670	5620	7390	3990	5690	5640.11	11.86	0	-727	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1130	3.00	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
28	20230922	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	12623650	2237	14.08	5650	5670	5620	7390	3990	5690	5643.12	11.86	0	-855	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
29	20230922	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-50	5	-0.88	10347020	1834	11.55	5650	5670	5620	7390	3990	5690	5641.78	11.86	0	-594	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1130	3.00	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
30	20230922	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-50	5	-0.88	9150910	1622	10.21	5650	5670	5620	7390	3990	5690	5641.74	11.86	0	-433	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1130	3.00	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
31	20230922	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	7680620	1362	8.58	5650	5660	5620	7390	3990	5690	5639.22	11.86	0	-407	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
32	20230922	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	3400170	603	3.80	5650	5660	5630	7390	3990	5690	5638.76	11.86	0	-230	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.97	4930	20221013	14.81	6900	-17.97	20230512	5200	8.85	20230103	6900	-17.97	20230512	4930	14.81	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
33	20230922	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	28250	5	0.03	5650	5650	5650	7390	3990	5690	5650.00	11.86	0	1	5856	5772	5696	5612	5536	5735	5575	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.15	N	005710	500	100 억		2376134	N	N	0	N	00	N
34	20230921	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-90	5	-1.56	90172660	15882	233.87	5750	5780	5620	7510	4050	5780	5677.64	11.88	0	-9098	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1140	3.03	0.27	12	0.08	1879.00	20844.00	6900	20230512	-17.54	4930	20221013	15.42	6900	-17.54	20230512	5200	9.42	20230103	6900	-17.54	20230512	4930	15.42	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
35	20230921	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-140	5	-2.42	78207600	13761	202.64	5750	5780	5630	7510	4050	5780	5683.28	11.88	0	-8291	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1130	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
36	20230921	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-150	5	-2.60	69511070	12219	179.93	5750	5780	5630	7510	4050	5780	5688.77	11.88	0	-6787	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1128	3.00	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
37	20230921	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-150	5	-2.60	63831860	11212	165.10	5750	5780	5630	7510	4050	5780	5693.17	11.88	0	-5879	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1128	3.00	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
38	20230921	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-110	5	-1.90	53324700	9357	137.79	5750	5780	5660	7510	4050	5780	5698.91	11.88	0	-4654	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1136	3.02	0.27	12	0.05	1879.00	20844.00	6900	20230512	-17.83	4930	20221013	15.01	6900	-17.83	20230512	5200	9.04	20230103	6900	-17.83	20230512	4930	15.01	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
39	20230921	110202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-90	5	-1.56	14523990	2536	37.34	5750	5780	5670	7510	4050	5780	5727.13	11.88	0	14	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1140	3.03	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.54	4930	20221013	15.42	6900	-17.54	20230512	5200	9.42	20230103	6900	-17.54	20230512	4930	15.42	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
40	20230921	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-40	5	-0.69	10536770	1837	27.05	5750	5780	5700	7510	4050	5780	5735.86	11.88	0	62	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1150	3.05	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
41	20230921	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-20	5	-0.35	2369130	412	6.07	5750	5780	5750	7510	4050	5780	5750.32	11.88	0	80	5886	5832	5766	5712	5646	5860	5740	100	1730	500	4160	10	1	20037600	1154	3.07	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.15	N	005710	500	100 억		2380279	N	N	0	N	00	N
42	20230920	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	30	2	0.52	39208210	6790	137.92	5740	5820	5700	7470	4030	5750	5774.41	11.88	0	598	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1158	3.08	0.28	12	0.03	1879.00	20844.00	6900	20230512	-16.23	4930	20221013	17.24	6900	-16.23	20230512	5200	11.15	20230103	6900	-16.23	20230512	4930	17.24	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
43	20230920	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	60	2	1.04	37384650	6475	131.53	5740	5820	5700	7470	4030	5750	5773.69	11.88	0	539	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1164	3.09	0.28	12	0.03	1879.00	20844.00	6900	20230512	-15.80	4930	20221013	17.85	6900	-15.80	20230512	5200	11.73	20230103	6900	-15.80	20230512	4930	17.85	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
44	20230920	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	70	2	1.22	33507660	5808	117.98	5740	5820	5700	7470	4030	5750	5769.23	11.88	0	540	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1166	3.10	0.28	12	0.03	1879.00	20844.00	6900	20230512	-15.65	4930	20221013	18.05	6900	-15.65	20230512	5200	11.92	20230103	6900	-15.65	20230512	4930	18.05	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
45	20230920	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	40	2	0.70	24454700	4246	86.25	5740	5800	5700	7470	4030	5750	5759.47	11.88	0	505	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1160	3.08	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.09	4930	20221013	17.44	6900	-16.09	20230512	5200	11.35	20230103	6900	-16.09	20230512	4930	17.44	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
46	20230920	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	30	2	0.52	22320800	3877	78.75	5740	5800	5700	7470	4030	5750	5757.23	11.88	0	393	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1158	3.08	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.23	4930	20221013	17.24	6900	-16.23	20230512	5200	11.15	20230103	6900	-16.23	20230512	4930	17.24	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
47	20230920	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	40	2	0.70	18710410	3252	66.06	5740	5800	5700	7470	4030	5750	5753.51	11.88	0	194	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1160	3.08	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.09	4930	20221013	17.44	6900	-16.09	20230512	5200	11.35	20230103	6900	-16.09	20230512	4930	17.44	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
48	20230920	100157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	15049800	2618	53.18	5740	5790	5700	7470	4030	5750	5748.59	11.88	0	153	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1156	3.07	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.38	4930	20221013	17.04	6900	-16.38	20230512	5200	10.96	20230103	6900	-16.38	20230512	4930	17.04	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
49	20230920	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-10	5	-0.17	1429260	249	5.06	5740	5740	5740	7470	4030	5750	5740.00	11.88	0	49	5890	5820	5740	5670	5590	5780	5630	100	1720	500	4140	10	1	20037600	1150	3.05	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.15	N	005710	500	100 억		2379720	N	N	0	N	00	N
50	20230919	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-100	5	-1.71	28207610	4923	118.97	5790	5810	5660	7600	4100	5850	5729.75	11.87	0	276	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1152	3.06	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.67	4930	20221013	16.63	6900	-16.67	20230512	5200	10.58	20230103	6900	-16.67	20230512	4930	16.63	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
51	20230919	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-150	5	-2.56	22568550	3935	95.09	5790	5810	5660	7600	4100	5850	5735.34	11.87	0	76	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1142	3.03	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
52	20230919	140156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-60	5	-1.03	12739380	2214	53.50	5790	5810	5700	7600	4100	5850	5754.01	11.87	0	-225	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1160	3.08	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.09	4930	20221013	17.44	6900	-16.09	20230512	5200	11.35	20230103	6900	-16.09	20230512	4930	17.44	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
53	20230919	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-80	5	-1.37	10533830	1832	44.27	5790	5810	5700	7600	4100	5850	5749.91	11.87	0	-224	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1156	3.07	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.38	4930	20221013	17.04	6900	-16.38	20230512	5200	10.96	20230103	6900	-16.38	20230512	4930	17.04	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
54	20230919	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-90	5	-1.54	5125570	889	21.48	5790	5810	5730	7600	4100	5850	5765.55	11.87	0	-328	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1154	3.07	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
55	20230919	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-100	5	-1.71	3272120	567	13.70	5790	5810	5730	7600	4100	5850	5770.93	11.87	0	-252	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1152	3.06	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.67	4930	20221013	16.63	6900	-16.67	20230512	5200	10.58	20230103	6900	-16.67	20230512	4930	16.63	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
56	20230919	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-110	5	-1.88	2841620	492	11.89	5790	5810	5730	7600	4100	5850	5775.65	11.87	0	-220	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1150	3.05	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
57	20230919	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-40	5	-0.68	1250860	216	5.22	5790	5810	5790	7600	4100	5850	5791.02	11.87	0	-70	5943	5896	5813	5766	5683	5920	5790	100	1750	500	4210	10	1	20037600	1164	3.09	0.28	12	0.00	1879.00	20844.00	6900	20230512	-15.80	4930	20221013	17.85	6900	-15.80	20230512	5200	11.73	20230103	6900	-15.80	20230512	4930	17.85	20221013	0.13	N	005710	500	100 억		2378953	N	N	0	N	00	N
58	20230918	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	23885730	4137	26.37	5830	5860	5730	7610	4110	5860	5771.97	11.88	0	-1287	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.02	1879.00	20844.00	6900	20230512	-15.22	4930	20221013	18.66	6900	-15.22	20230512	5200	12.50	20230103	6900	-15.22	20230512	4930	18.66	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
59	20230918	150156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-100	5	-1.71	20090200	3481	22.19	5830	5860	5730	7610	4110	5860	5771.39	11.88	0	-1144	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
60	20230918	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-100	5	-1.71	13056600	2257	14.39	5830	5860	5740	7610	4110	5860	5784.94	11.88	0	-608	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1154	3.07	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
61	20230918	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-80	5	-1.37	11417600	1972	12.57	5830	5860	5760	7610	4110	5860	5789.86	11.88	0	-354	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1158	3.08	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.23	4930	20221013	17.24	6900	-16.23	20230512	5200	11.15	20230103	6900	-16.23	20230512	4930	17.24	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
62	20230918	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	6875070	1184	7.55	5830	5860	5770	7610	4110	5860	5806.65	11.88	0	-281	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1160	3.08	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.09	4930	20221013	17.44	6900	-16.09	20230512	5200	11.35	20230103	6900	-16.09	20230512	4930	17.44	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
63	20230918	110158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-60	5	-1.02	6412110	1104	7.04	5830	5860	5770	7610	4110	5860	5808.07	11.88	0	-247	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.01	1879.00	20844.00	6900	20230512	-15.94	4930	20221013	17.65	6900	-15.94	20230512	5200	11.54	20230103	6900	-15.94	20230512	4930	17.65	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
64	20230918	100156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	4458750	766	4.88	5830	5860	5790	7610	4110	5860	5820.82	11.88	0	-64	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1160	3.08	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.09	4930	20221013	17.44	6900	-16.09	20230512	5200	11.35	20230103	6900	-16.09	20230512	4930	17.44	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
65	20230918	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	1883840	323	2.06	5830	5860	5830	7610	4110	5860	5832.32	11.88	0	-24	5980	5920	5810	5750	5640	5950	5780	100	1750	500	4210	10	1	20037600	1174	3.12	0.28	12	0.00	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.14	N	005710	500	100 억		2379652	N	N	0	N	00	N
66	20230915	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	110	2	1.91	90747380	15689	222.19	5750	5870	5700	7470	4030	5750	5784.14	11.87	0	-660	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1174	3.12	0.28	12	0.08	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
67	20230915	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	80	2	1.39	87068020	15058	213.26	5750	5870	5700	7470	4030	5750	5782.18	11.87	0	-810	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1168	3.10	0.28	12	0.08	1879.00	20844.00	6900	20230512	-15.51	4930	20221013	18.26	6900	-15.51	20230512	5200	12.12	20230103	6900	-15.51	20230512	4930	18.26	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
68	20230915	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	110	2	1.91	74461200	12893	182.59	5750	5870	5700	7470	4030	5750	5775.32	11.87	0	-817	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1174	3.12	0.28	12	0.06	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
69	20230915	130154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	60	2	1.04	59771910	10370	146.86	5750	5870	5700	7470	4030	5750	5763.93	11.87	0	-1186	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1164	3.09	0.28	12	0.05	1879.00	20844.00	6900	20230512	-15.80	4930	20221013	17.85	6900	-15.80	20230512	5200	11.73	20230103	6900	-15.80	20230512	4930	17.85	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
70	20230915	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-40	5	-0.70	10025020	1755	24.85	5750	5750	5700	7470	4030	5750	5712.26	11.87	0	182	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1144	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
71	20230915	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-30	5	-0.52	8238720	1442	20.42	5750	5750	5700	7470	4030	5750	5713.40	11.87	0	124	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
72	20230915	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-40	5	-0.70	6288790	1101	15.59	5750	5750	5700	7470	4030	5750	5711.89	11.87	0	146	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1144	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
73	20230915	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-30	5	-0.52	149200	26	0.37	5750	5750	5720	7470	4030	5750	5738.46	11.87	0	-7	5936	5842	5736	5642	5536	5890	5690	100	1720	500	4140	10	1	20037600	1146	3.04	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.18	N	005710	500	100 억		2377837	N	N	0	N	00	N
74	20230914	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	120	2	2.13	40461020	7061	45.60	5630	5830	5630	7310	3950	5630	5730.21	11.86	0	930	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1152	3.06	0.28	12	0.04	1879.00	20844.00	6900	20230512	-16.67	4930	20221013	16.63	6900	-16.67	20230512	5200	10.58	20230103	6900	-16.67	20230512	4930	16.63	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
75	20230914	150156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	110	2	1.95	39063260	6818	44.03	5630	5830	5630	7310	3950	5630	5729.43	11.86	0	864	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1150	3.05	0.28	12	0.03	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
76	20230914	140154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	130	2	2.31	36368360	6348	40.99	5630	5830	5630	7310	3950	5630	5729.11	11.86	0	791	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1154	3.07	0.28	12	0.03	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
77	20230914	130154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	110	2	1.95	19360320	3376	21.80	5630	5830	5630	7310	3950	5630	5734.69	11.86	0	290	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1150	3.05	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
78	20230914	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	100	2	1.78	19228420	3353	21.65	5630	5830	5630	7310	3950	5630	5734.69	11.86	0	291	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
79	20230914	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	80	2	1.42	18299870	3191	20.61	5630	5830	5630	7310	3950	5630	5734.84	11.86	0	243	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
80	20230914	100152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	130	2	2.31	13155030	2292	14.80	5630	5830	5630	7310	3950	5630	5739.54	11.86	0	361	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1154	3.07	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.52	4930	20221013	16.84	6900	-16.52	20230512	5200	10.77	20230103	6900	-16.52	20230512	4930	16.84	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
81	20230914	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	912060	162	1.05	5630	5630	5630	7310	3950	5630	5630.00	11.86	0	34	5750	5690	5620	5560	5490	5720	5590	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.18	N	005710	500	100 억		2376285	N	N	0	N	00	N
82	20230913	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	40	2	0.72	87087700	15479	161.24	5590	5680	5550	7260	3920	5590	5626.18	11.83	0	3285	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1128	3.00	0.27	12	0.08	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
83	20230913	150155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	40	2	0.72	83112990	14772	153.88	5590	5680	5550	7260	3920	5590	5626.39	11.83	0	3277	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1128	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
84	20230913	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	50	2	0.89	80318050	14275	148.70	5590	5680	5550	7260	3920	5590	5626.48	11.83	0	3074	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1130	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
85	20230913	130153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	40	2	0.72	79895370	14200	147.92	5590	5680	5550	7260	3920	5590	5626.43	11.83	0	3056	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1128	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
86	20230913	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	30	2	0.54	79642360	14155	147.45	5590	5680	5550	7260	3920	5590	5626.45	11.83	0	3069	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1126	2.99	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
87	20230913	110156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	30	2	0.54	77866900	13839	144.16	5590	5680	5550	7260	3920	5590	5626.63	11.83	0	3068	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1126	2.99	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
88	20230913	100155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	70	2	1.25	10545010	1875	19.53	5590	5660	5560	7260	3920	5590	5624.01	11.83	0	291	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1134	3.01	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.97	4930	20221013	14.81	6900	-17.97	20230512	5200	8.85	20230103	6900	-17.97	20230512	4930	14.81	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
89	20230913	090154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	72670	13	0.14	5590	5590	5590	7260	3920	5590	5590.00	11.83	0	1	5663	5626	5583	5546	5503	5630	5550	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2371166	N	N	0	N	00	N
90	20230912	160153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	53479960	9600	152.43	5590	5620	5540	7260	3920	5590	5570.82	11.82	0	-2616	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
91	20230912	150155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-30	5	-0.54	53017530	9517	151.11	5590	5620	5540	7260	3920	5590	5570.82	11.82	0	-2549	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1114	2.96	0.27	12	0.05	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
92	20230912	140155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-20	5	-0.36	35638670	6388	101.43	5590	5620	5560	7260	3920	5590	5579.00	11.82	0	-2471	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1116	2.96	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
93	20230912	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-20	5	-0.36	31855630	5708	90.63	5590	5620	5560	7260	3920	5590	5580.87	11.82	0	-1792	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1116	2.96	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
94	20230912	120151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-20	5	-0.36	28986980	5193	82.45	5590	5620	5560	7260	3920	5590	5581.93	11.82	0	-1282	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1116	2.96	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
95	20230912	110154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-20	5	-0.36	28747330	5150	81.77	5590	5620	5560	7260	3920	5590	5582.01	11.82	0	-1245	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1116	2.96	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
96	20230912	100153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	23186040	4153	65.94	5590	5620	5560	7260	3920	5590	5582.96	11.82	0	-445	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
97	20230912	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	961400	172	2.73	5590	5590	5570	7260	3920	5590	5589.53	11.82	0	-5	5670	5630	5600	5560	5530	5650	5580	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2367787	N	N	0	N	00	N
98	20230911	160152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	33117510	5920	120.92	5580	5640	5570	7260	3920	5590	5594.17	11.81	0	-277	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
99	20230911	150154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	28086590	5020	102.53	5580	5640	5570	7260	3920	5590	5594.94	11.81	0	-269	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
100	20230911	140155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	24235440	4330	88.44	5580	5640	5580	7260	3920	5590	5597.10	11.81	0	-271	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
101	20230911	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	21837390	3901	79.68	5580	5640	5580	7260	3920	5590	5597.90	11.81	0	-274	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
102	20230911	120156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	40	2	0.72	6106320	1089	22.24	5580	5640	5580	7260	3920	5590	5607.27	11.81	0	-16	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
103	20230911	110153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	10	2	0.18	4559030	814	16.63	5580	5630	5580	7260	3920	5590	5600.77	11.81	0	-67	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1122	2.98	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.84	4930	20221013	13.59	6900	-18.84	20230512	5200	7.69	20230103	6900	-18.84	20230512	4930	13.59	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
104	20230911	100152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	20	2	0.36	3052440	545	11.13	5580	5630	5580	7260	3920	5590	5600.81	11.81	0	-30	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1124	2.99	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
105	20230911	090151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	33480	6	0.12	5580	5580	5580	7260	3920	5590	5580.00	11.81	0	-1	5703	5646	5563	5506	5423	5675	5535	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.18	N	005710	500	100 억		2366852	N	N	0	N	00	N
106	20230908	160154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	27058290	4886	551.47	5560	5620	5480	7260	3920	5590	5537.78	11.81	0	-624	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
107	20230908	150154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	26890590	4856	548.08	5560	5620	5480	7260	3920	5590	5537.60	11.81	0	-624	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
108	20230908	140154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	26695100	4821	544.13	5560	5620	5480	7260	3920	5590	5537.25	11.81	0	-624	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
109	20230908	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-40	5	-0.72	23164200	4188	472.69	5560	5620	5480	7260	3920	5590	5531.09	11.81	0	-558	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1112	2.95	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.57	4930	20221013	12.58	6900	-19.57	20230512	5200	6.73	20230103	6900	-19.57	20230512	4930	12.58	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
110	20230908	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	20142930	3643	411.17	5560	5620	5480	7260	3920	5590	5529.21	11.81	0	-337	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
111	20230908	110155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	17813150	3224	363.88	5560	5620	5480	7260	3920	5590	5525.17	11.81	0	-337	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
112	20230908	100154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	17545000	3176	358.46	5560	5620	5480	7260	3920	5590	5524.24	11.81	0	-337	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
113	20230908	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-30	5	-0.54	305800	55	6.21	5560	5560	5560	7260	3920	5590	5560.00	11.81	0	-5	5643	5616	5573	5546	5503	5630	5560	100	1670	500	4020	10	1	20037600	1114	2.96	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.18	N	005710	500	100 억		2366860	N	N	0	N	00	N
114	20230907	160154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-40	5	-0.71	4921430	886	15.74	5570	5600	5530	7310	3950	5630	5554.66	11.81	0	-275	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1120	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
115	20230907	150153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	4100960	739	13.13	5570	5600	5530	7310	3950	5630	5549.34	11.81	0	-270	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1114	2.96	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
116	20230907	140152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-80	5	-1.42	2531900	456	8.10	5570	5600	5540	7310	3950	5630	5552.41	11.81	0	-104	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1112	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.57	4930	20221013	12.58	6900	-19.57	20230512	5200	6.73	20230103	6900	-19.57	20230512	4930	12.58	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
117	20230907	130154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	2176730	392	6.97	5570	5600	5540	7310	3950	5630	5552.88	11.81	0	-95	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
118	20230907	120155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	2171190	391	6.95	5570	5600	5540	7310	3950	5630	5552.92	11.81	0	-95	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
119	20230907	110154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	1816630	327	5.81	5570	5600	5540	7310	3950	5630	5555.44	11.81	0	-81	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
120	20230907	100153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	1539630	277	4.92	5570	5600	5540	7310	3950	5630	5558.23	11.81	0	-48	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
121	20230907	090154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-60	5	-1.07	456740	82	1.46	5570	5570	5570	7310	3950	5630	5570.00	11.81	0	-21	5736	5682	5586	5532	5436	5710	5560	100	1680	500	4050	10	1	20037600	1116	2.96	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.19	N	005710	500	100 억		2367135	N	N	0	N	00	N
122	20230906	160153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	100	2	1.81	31304430	5626	25.32	5530	5640	5490	7180	3880	5530	5564.21	11.82	0	-2212	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
123	20230906	150151	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	60	2	1.08	27486160	4948	22.27	5530	5630	5490	7180	3880	5530	5555.00	11.82	0	-2098	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
124	20230906	140153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	60	2	1.08	25595490	4609	20.74	5530	5630	5490	7180	3880	5530	5553.37	11.82	0	-2064	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
125	20230906	130154	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	40	2	0.72	21914660	3950	17.78	5530	5610	5490	7180	3880	5530	5548.02	11.82	0	-1664	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
126	20230906	120155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	0	3	0.00	15897850	2875	12.94	5530	5550	5490	7180	3880	5530	5529.69	11.82	0	-789	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1108	2.94	0.27	12	0.01	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
127	20230906	110153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	0	3	0.00	14193190	2567	11.55	5530	5550	5490	7180	3880	5530	5529.10	11.82	0	-686	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1108	2.94	0.27	12	0.01	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
128	20230906	100151	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	0	3	0.00	11090490	2006	9.03	5530	5550	5490	7180	3880	5530	5528.66	11.82	0	-658	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1108	2.94	0.27	12	0.01	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
129	20230906	090152	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-10	5	-0.18	132700	24	0.11	5530	5530	5520	7180	3880	5530	5529.17	11.82	0	-2	5643	5586	5553	5496	5463	5570	5480	100	1650	500	3980	10	1	20037600	1106	2.94	0.26	12	0.00	1879.00	20844.00	6900	20230512	-20.00	4930	20221013	11.97	6900	-20.00	20230512	5200	6.15	20230103	6900	-20.00	20230512	4930	11.97	20221013	0.19	N	005710	500	100 억		2369347	N	N	0	N	00	N
130	20230905	160151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-90	5	-1.60	122610390	22172	193.24	5610	5610	5520	7300	3940	5620	5529.96	11.82	0	290	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1108	2.94	0.27	12	0.11	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
131	20230905	150154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-40	5	-0.71	119574380	21623	188.45	5610	5610	5520	7300	3940	5620	5529.96	11.82	0	290	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1118	2.97	0.27	12	0.11	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
132	20230905	140154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-80	5	-1.42	106220660	19209	167.41	5610	5610	5520	7300	3940	5620	5529.73	11.82	0	127	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1110	2.95	0.27	12	0.10	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
133	20230905	130147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-90	5	-1.60	64855220	11724	102.18	5610	5610	5520	7300	3940	5620	5531.83	11.82	0	261	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1108	2.94	0.27	12	0.06	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
134	20230905	120152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-50	5	-0.89	27381870	4939	43.05	5610	5610	5530	7300	3940	5620	5544.01	11.82	0	-307	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
135	20230905	110153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-40	5	-0.71	4091760	732	6.38	5610	5610	5570	7300	3940	5620	5589.84	11.82	0	-283	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1118	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
136	20230905	100151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-30	5	-0.53	3041950	544	4.74	5610	5610	5570	7300	3940	5620	5591.82	11.82	0	-204	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1120	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
137	20230905	090150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-50	5	-0.89	351630	63	0.55	5610	5610	5570	7300	3940	5620	5581.43	11.82	0	44	5700	5660	5590	5550	5480	5625	5515	100	1680	500	4040	10	1	20037600	1116	2.96	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.19	N	005710	500	100 억		2368110	N	N	0	N	00	N
138	20230904	160150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-10	5	-0.18	63849340	11471	81.88	5630	5630	5520	7310	3950	5630	5559.74	11.82	0	-750	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1126	2.99	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
139	20230904	150148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	45171250	8125	57.99	5630	5630	5520	7310	3950	5630	5559.54	11.82	0	-680	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1114	2.96	0.27	12	0.04	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
140	20230904	140149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-80	5	-1.42	41507430	7466	53.29	5630	5630	5520	7310	3950	5630	5559.53	11.82	0	-60	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1112	2.95	0.27	12	0.04	1879.00	20844.00	6900	20230512	-19.57	4930	20221013	12.58	6900	-19.57	20230512	5200	6.73	20230103	6900	-19.57	20230512	4930	12.58	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
141	20230904	130152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	41018410	7378	52.66	5630	5630	5520	7310	3950	5630	5559.56	11.82	0	-14	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1114	2.96	0.27	12	0.04	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
142	20230904	120149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	38941280	7005	50.00	5630	5630	5520	7310	3950	5630	5559.07	11.82	0	101	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1114	2.96	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
143	20230904	110147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-50	5	-0.89	25539380	4591	32.77	5630	5630	5520	7310	3950	5630	5562.92	11.82	0	42	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
144	20230904	100146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-50	5	-0.89	20366480	3664	26.15	5630	5630	5520	7310	3950	5630	5558.54	11.82	0	165	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1118	2.97	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
145	20230904	090149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	264610	47	0.34	5630	5630	5630	7310	3950	5630	5630.00	11.82	0	-1	5710	5670	5590	5550	5470	5690	5570	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.21	N	005710	500	100 억		2368734	N	N	0	N	00	N
146	20230901	160148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	60	2	1.08	77934120	14009	71.72	5570	5630	5510	7240	3900	5570	5562.71	11.83	0	-1891	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1128	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
147	20230901	150150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	20	2	0.36	70669570	12718	65.11	5570	5630	5510	7240	3900	5570	5556.66	11.83	0	-1878	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1120	2.97	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
148	20230901	140149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	10	2	0.18	36301990	6514	33.35	5570	5630	5530	7240	3900	5570	5572.92	11.83	0	-1770	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1118	2.97	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
149	20230901	130149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	60	2	1.08	32876580	5902	30.22	5570	5630	5530	7240	3900	5570	5570.41	11.83	0	-1555	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
150	20230901	120148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-30	5	-0.54	17219080	3087	15.80	5570	5620	5540	7240	3900	5570	5577.93	11.83	0	-825	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1110	2.95	0.27	12	0.02	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
151	20230901	110148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	10	2	0.18	11786080	2110	10.80	5570	5620	5560	7240	3900	5570	5585.82	11.83	0	-607	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1118	2.97	0.27	12	0.01	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
152	20230901	100147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	50	2	0.90	2151810	384	1.97	5570	5620	5570	7240	3900	5570	5603.67	11.83	0	-191	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1126	2.99	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N
153	20230901	090146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	0	3	0.00	89120	16	0.08	5570	5570	5570	7240	3900	5570	5570.00	11.83	0	-1	5783	5676	5623	5516	5463	5650	5490	100	1670	500	4010	10	1	20037600	1116	2.96	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.20	N	005710	500	100 억		2371052	N	N	0	N	00	N