KissMeData/071850/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	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	-15	5	-0.85	46613523	26143	178.60	1776	1833	1731	2305	1243	1775	1783.02	13.61	0	-1307	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	292	-4.72	0.32	12	0.16	-373.00	5567.00	2980	20230522	-40.94	1703	20231027	3.35	2980	-40.94	20230522	1703	3.35	20231027	2980	-40.94	20230522	1703	3.35	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
3	20231031	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	-19	5	-1.07	45273230	25372	173.33	1776	1833	1750	2305	1243	1775	1784.38	13.61	0	-1257	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	291	-4.71	0.32	12	0.15	-373.00	5567.00	2980	20230522	-41.07	1703	20231027	3.11	2980	-41.07	20230522	1703	3.11	20231027	2980	-41.07	20230522	1703	3.11	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
4	20231031	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	3	2	0.17	36356201	20323	138.84	1776	1833	1775	2305	1243	1775	1788.92	13.61	0	213	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	295	-4.77	0.32	12	0.12	-373.00	5567.00	2980	20230522	-40.34	1703	20231027	4.40	2980	-40.34	20230522	1703	4.40	20231027	2980	-40.34	20230522	1703	4.40	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
5	20231031	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	13	2	0.73	30509655	17033	116.36	1776	1833	1775	2305	1243	1775	1791.21	13.61	0	179	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	296	-4.79	0.32	12	0.10	-373.00	5567.00	2980	20230522	-40.00	1703	20231027	4.99	2980	-40.00	20230522	1703	4.99	20231027	2980	-40.00	20230522	1703	4.99	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
6	20231031	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	28	2	1.58	23179567	12935	88.37	1776	1833	1775	2305	1243	1775	1792.00	13.61	0	388	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	299	-4.83	0.32	12	0.08	-373.00	5567.00	2980	20230522	-39.50	1703	20231027	5.87	2980	-39.50	20230522	1703	5.87	20231027	2980	-39.50	20230522	1703	5.87	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
7	20231031	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	42	2	2.37	18632109	10415	71.15	1776	1833	1775	2305	1243	1775	1788.97	13.61	0	406	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	301	-4.87	0.33	12	0.06	-373.00	5567.00	2980	20230522	-39.03	1703	20231027	6.69	2980	-39.03	20230522	1703	6.69	20231027	2980	-39.03	20230522	1703	6.69	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
8	20231031	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	31	2	1.75	13471584	7556	51.62	1776	1807	1775	2305	1243	1775	1782.90	13.61	0	391	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	299	-4.84	0.32	12	0.05	-373.00	5567.00	2980	20230522	-39.40	1703	20231027	6.05	2980	-39.40	20230522	1703	6.05	20231027	2980	-39.40	20230522	1703	6.05	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
9	20231031	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	18	2	1.01	5104016	2863	19.56	1776	1800	1775	2305	1243	1775	1782.75	13.61	0	-493	1815	1795	1757	1737	1699	1805	1747	83	530	500	1170	1	1	16569188	297	-4.81	0.32	12	0.02	-373.00	5567.00	2980	20230522	-39.83	1703	20231027	5.28	2980	-39.83	20230522	1703	5.28	20231027	2980	-39.83	20230522	1703	5.28	20231027	0.28	N	071850	500	82 억		2255061	N	N	0	N	00	N
10	20231030	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	46	2	2.66	25536807	14636	76.84	1734	1777	1719	2245	1211	1729	1744.79	13.62	0	-1065	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	294	-4.76	0.32	12	0.09	-373.00	5567.00	2980	20230522	-40.44	1703	20231027	4.23	2980	-40.44	20230522	1703	4.23	20231027	2980	-40.44	20230522	1703	4.23	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
11	20231030	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	41	2	2.37	24705177	14167	74.38	1734	1777	1719	2245	1211	1729	1743.85	13.62	0	-931	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	293	-4.75	0.32	12	0.09	-373.00	5567.00	2980	20230522	-40.60	1703	20231027	3.93	2980	-40.60	20230522	1703	3.93	20231027	2980	-40.60	20230522	1703	3.93	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
12	20231030	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	21	2	1.21	19449688	11183	58.71	1734	1777	1719	2245	1211	1729	1739.22	13.62	0	-919	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	290	-4.69	0.31	12	0.07	-373.00	5567.00	2980	20230522	-41.28	1703	20231027	2.76	2980	-41.28	20230522	1703	2.76	20231027	2980	-41.28	20230522	1703	2.76	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
13	20231030	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1748	19	2	1.10	18124608	10425	54.73	1734	1777	1719	2245	1211	1729	1738.57	13.62	0	-919	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	290	-4.69	0.31	12	0.06	-373.00	5567.00	2980	20230522	-41.34	1703	20231027	2.64	2980	-41.34	20230522	1703	2.64	20231027	2980	-41.34	20230522	1703	2.64	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
14	20231030	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	17	2	0.98	13952331	8037	42.19	1734	1777	1719	2245	1211	1729	1736.01	13.62	0	-602	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	289	-4.68	0.31	12	0.05	-373.00	5567.00	2980	20230522	-41.41	1703	20231027	2.52	2980	-41.41	20230522	1703	2.52	20231027	2980	-41.41	20230522	1703	2.52	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
15	20231030	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	18	2	1.04	7823816	4514	23.70	1734	1747	1719	2245	1211	1729	1733.23	13.62	0	-387	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	289	-4.68	0.31	12	0.03	-373.00	5567.00	2980	20230522	-41.38	1703	20231027	2.58	2980	-41.38	20230522	1703	2.58	20231027	2980	-41.38	20230522	1703	2.58	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
16	20231030	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-4	5	-0.23	5841245	3375	17.72	1734	1747	1719	2245	1211	1729	1730.74	13.62	0	-228	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	286	-4.62	0.31	12	0.02	-373.00	5567.00	2980	20230522	-42.11	1703	20231027	1.29	2980	-42.11	20230522	1703	1.29	20231027	2980	-42.11	20230522	1703	1.29	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
17	20231030	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	0	3	0.00	4195980	2420	12.70	1734	1734	1729	2245	1211	1729	1733.88	13.62	0	-412	1767	1747	1725	1705	1683	1758	1716	83	516	500	1140	1	1	16569188	286	-4.64	0.31	12	0.01	-373.00	5567.00	2980	20230522	-41.98	1703	20231027	1.53	2980	-41.98	20230522	1703	1.53	20231027	2980	-41.98	20230522	1703	1.53	20231027	0.28	N	071850	500	82 억		2256126	N	N	0	N	00	N
18	20231027	160547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1729	8	2	0.46	32715199	19047	96.34	1705	1745	1703	2235	1205	1721	1717.60	13.61	0	972	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	286	-4.64	0.31	12	0.11	-373.00	5567.00	2980	20230522	-41.98	1703	20231027	1.53	2980	-41.98	20230522	1703	1.53	20231027	2980	-41.98	20230522	1703	1.53	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
19	20231027	150615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1720	-1	5	-0.06	32363291	18843	95.31	1705	1745	1703	2235	1205	1721	1717.52	13.61	0	985	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	285	-4.61	0.31	12	0.11	-373.00	5567.00	2980	20230522	-42.28	1703	20231027	1.00	2980	-42.28	20230522	1703	1.00	20231027	2980	-42.28	20230522	1703	1.00	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
20	20231027	140614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1722	1	2	0.06	29677593	17285	87.43	1705	1745	1703	2235	1205	1721	1716.96	13.61	0	1445	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	285	-4.62	0.31	12	0.10	-373.00	5567.00	2980	20230522	-42.21	1703	20231027	1.12	2980	-42.21	20230522	1703	1.12	20231027	2980	-42.21	20230522	1703	1.12	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
21	20231027	130606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1713	-8	5	-0.46	20770593	12100	61.20	1705	1745	1703	2235	1205	1721	1716.58	13.61	0	1504	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	284	-4.59	0.31	12	0.07	-373.00	5567.00	2980	20230522	-42.52	1703	20231027	0.59	2980	-42.52	20230522	1703	0.59	20231027	2980	-42.52	20230522	1703	0.59	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
22	20231027	120617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1731	10	2	0.58	18235524	10625	53.74	1705	1745	1703	2235	1205	1721	1716.28	13.61	0	1535	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	287	-4.64	0.31	12	0.06	-373.00	5567.00	2980	20230522	-41.91	1703	20231027	1.64	2980	-41.91	20230522	1703	1.64	20231027	2980	-41.91	20230522	1703	1.64	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
23	20231027	110622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1721	0	3	0.00	16793223	9790	49.52	1705	1745	1703	2235	1205	1721	1715.34	13.61	0	1587	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	285	-4.61	0.31	12	0.06	-373.00	5567.00	2980	20230522	-42.25	1703	20231027	1.06	2980	-42.25	20230522	1703	1.06	20231027	2980	-42.25	20230522	1703	1.06	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
24	20231027	100614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1714	-7	5	-0.41	10011016	5850	29.59	1705	1733	1703	2235	1205	1721	1711.28	13.61	0	1156	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	284	-4.60	0.31	12	0.04	-373.00	5567.00	2980	20230522	-42.48	1703	20231027	0.65	2980	-42.48	20230522	1703	0.65	20231027	2980	-42.48	20230522	1703	0.65	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
25	20231027	090611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1721	0	3	0.00	4910868	2876	14.55	1705	1721	1703	2235	1205	1721	1707.53	13.61	0	1744	1823	1771	1746	1694	1669	1759	1682	83	514	500	1130	1	1	16569188	285	-4.61	0.31	12	0.02	-373.00	5567.00	2980	20230522	-42.25	1703	20231027	1.06	2980	-42.25	20230522	1703	1.06	20231027	2980	-42.25	20230522	1703	1.06	20231027	0.28	N	071850	500	82 억		2255154	N	N	0	N	00	N
26	20231026	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-79	5	-4.39	34230965	19677	123.80	1782	1798	1721	2340	1260	1800	1739.64	13.63	0	-2848	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	285	-4.61	0.31	12	0.12	-373.00	5567.00	2980	20230522	-42.25	1704	20231024	1.00	2980	-42.25	20230522	1704	1.00	20231024	2980	-42.25	20230522	1704	1.00	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
27	20231026	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-75	5	-4.17	31024287	17815	112.09	1782	1798	1725	2340	1260	1800	1741.47	13.63	0	-2579	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	286	-4.62	0.31	12	0.11	-373.00	5567.00	2980	20230522	-42.11	1704	20231024	1.23	2980	-42.11	20230522	1704	1.23	20231024	2980	-42.11	20230522	1704	1.23	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
28	20231026	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-51	5	-2.83	28562318	16390	103.12	1782	1798	1729	2340	1260	1800	1742.67	13.63	0	-2246	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	290	-4.69	0.31	12	0.10	-373.00	5567.00	2980	20230522	-41.31	1704	20231024	2.64	2980	-41.31	20230522	1704	2.64	20231024	2980	-41.31	20230522	1704	2.64	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
29	20231026	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-54	5	-3.00	24458489	14027	88.25	1782	1798	1729	2340	1260	1800	1743.67	13.63	0	-1325	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	289	-4.68	0.31	12	0.08	-373.00	5567.00	2980	20230522	-41.41	1704	20231024	2.46	2980	-41.41	20230522	1704	2.46	20231024	2980	-41.41	20230522	1704	2.46	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
30	20231026	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-59	5	-3.28	22947442	13159	82.79	1782	1798	1729	2340	1260	1800	1743.86	13.63	0	-1224	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	288	-4.67	0.31	12	0.08	-373.00	5567.00	2980	20230522	-41.58	1704	20231024	2.17	2980	-41.58	20230522	1704	2.17	20231024	2980	-41.58	20230522	1704	2.17	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
31	20231026	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	-38	5	-2.11	19566544	11216	70.57	1782	1798	1729	2340	1260	1800	1744.52	13.63	0	-1284	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	292	-4.72	0.32	12	0.07	-373.00	5567.00	2980	20230522	-40.87	1704	20231024	3.40	2980	-40.87	20230522	1704	3.40	20231024	2980	-40.87	20230522	1704	3.40	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
32	20231026	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-71	5	-3.94	16166303	9272	58.34	1782	1798	1729	2340	1260	1800	1743.56	13.63	0	-782	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	286	-4.64	0.31	12	0.06	-373.00	5567.00	2980	20230522	-41.98	1704	20231024	1.47	2980	-41.98	20230522	1704	1.47	20231024	2980	-41.98	20230522	1704	1.47	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
33	20231026	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	-2	5	-0.11	237022	133	0.84	1782	1798	1782	2340	1260	1800	1782.12	13.63	0	-7	1891	1845	1820	1774	1749	1833	1762	83	540	500	1180	1	1	16569188	298	-4.82	0.32	12	0.00	-373.00	5567.00	2980	20230522	-39.66	1704	20231024	5.52	2980	-39.66	20230522	1704	5.52	20231024	2980	-39.66	20230522	1704	5.52	20231024	0.27	N	071850	500	82 억		2258002	N	N	0	N	00	N
34	20231025	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-40	5	-2.17	27440729	15125	79.93	1859	1866	1795	2390	1288	1840	1814.26	13.64	0	-1356	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	298	-4.83	0.32	12	0.09	-373.00	5567.00	2980	20230522	-39.60	1704	20231024	5.63	2980	-39.60	20230522	1704	5.63	20231024	2980	-39.60	20230522	1704	5.63	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
35	20231025	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	2	2	0.11	22241461	12245	64.71	1859	1866	1795	2390	1288	1840	1816.37	13.64	0	-1257	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	305	-4.94	0.33	12	0.07	-373.00	5567.00	2980	20230522	-38.19	1704	20231024	8.10	2980	-38.19	20230522	1704	8.10	20231024	2980	-38.19	20230522	1704	8.10	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
36	20231025	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	-34	5	-1.85	19842603	10924	57.73	1859	1866	1795	2390	1288	1840	1816.42	13.64	0	-1162	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	299	-4.84	0.32	12	0.07	-373.00	5567.00	2980	20230522	-39.40	1704	20231024	5.99	2980	-39.40	20230522	1704	5.99	20231024	2980	-39.40	20230522	1704	5.99	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
37	20231025	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	-33	5	-1.79	7216683	3910	20.66	1859	1866	1802	2390	1288	1840	1845.70	13.64	0	-652	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	299	-4.84	0.32	12	0.02	-373.00	5567.00	2980	20230522	-39.36	1704	20231024	6.04	2980	-39.36	20230522	1704	6.04	20231024	2980	-39.36	20230522	1704	6.04	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
38	20231025	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	-18	5	-0.98	6903084	3737	19.75	1859	1866	1822	2390	1288	1840	1847.23	13.64	0	-487	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	302	-4.88	0.33	12	0.02	-373.00	5567.00	2980	20230522	-38.86	1704	20231024	6.92	2980	-38.86	20230522	1704	6.92	20231024	2980	-38.86	20230522	1704	6.92	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
39	20231025	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	2	2	0.11	5452523	2942	15.55	1859	1866	1833	2390	1288	1840	1853.34	13.64	0	-151	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	305	-4.94	0.33	12	0.02	-373.00	5567.00	2980	20230522	-38.19	1704	20231024	8.10	2980	-38.19	20230522	1704	8.10	20231024	2980	-38.19	20230522	1704	8.10	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
40	20231025	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	0	3	0.00	5038145	2717	14.36	1859	1866	1840	2390	1288	1840	1854.30	13.64	0	-173	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	305	-4.93	0.33	12	0.02	-373.00	5567.00	2980	20230522	-38.26	1704	20231024	7.98	2980	-38.26	20230522	1704	7.98	20231024	2980	-38.26	20230522	1704	7.98	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
41	20231025	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	7	2	0.38	3532061	1900	10.04	1859	1859	1845	2390	1288	1840	1858.98	13.64	0	-113	1930	1884	1794	1748	1658	1908	1772	83	550	500	1210	1	1	16569188	306	-4.95	0.33	12	0.01	-373.00	5567.00	2980	20230522	-38.02	1704	20231024	8.39	2980	-38.02	20230522	1704	8.39	20231024	2980	-38.02	20230522	1704	8.39	20231024	0.28	N	071850	500	82 억		2259358	N	N	0	N	00	N
42	20231024	160552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1840	90	2	5.14	33160607	18920	122.18	1730	1840	1704	2275	1225	1750	1752.67	13.65	0	-2996	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	305	-4.93	0.33	12	0.11	-373.00	5567.00	2980	20230522	-38.26	1704	20231024	7.98	2980	-38.26	20230522	1704	7.98	20231024	2980	-38.26	20230522	1704	7.98	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
43	20231024	150602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1810	60	2	3.43	30943355	17709	114.36	1730	1818	1704	2275	1225	1750	1747.32	13.65	0	-2975	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	300	-4.85	0.33	12	0.11	-373.00	5567.00	2980	20230522	-39.26	1704	20231024	6.22	2980	-39.26	20230522	1704	6.22	20231024	2980	-39.26	20230522	1704	6.22	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
44	20231024	140550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1780	30	2	1.71	29583370	16949	109.45	1730	1785	1704	2275	1225	1750	1745.43	13.65	0	-2859	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	295	-4.77	0.32	12	0.10	-373.00	5567.00	2980	20230522	-40.27	1704	20231024	4.46	2980	-40.27	20230522	1704	4.46	20231024	2980	-40.27	20230522	1704	4.46	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
45	20231024	130558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1749	-1	5	-0.06	28021102	16064	103.74	1730	1785	1704	2275	1225	1750	1744.34	13.65	0	-2517	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	290	-4.69	0.31	12	0.10	-373.00	5567.00	2980	20230522	-41.31	1704	20231024	2.64	2980	-41.31	20230522	1704	2.64	20231024	2980	-41.31	20230522	1704	2.64	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
46	20231024	120603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1729	-21	5	-1.20	23495649	13464	86.95	1730	1785	1704	2275	1225	1750	1745.07	13.65	0	-2391	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	286	-4.64	0.31	12	0.08	-373.00	5567.00	2980	20230522	-41.98	1704	20231024	1.47	2980	-41.98	20230522	1704	1.47	20231024	2980	-41.98	20230522	1704	1.47	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
47	20231024	110558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1706	-44	5	-2.51	22171081	12700	82.01	1730	1785	1704	2275	1225	1750	1745.75	13.65	0	-2289	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	283	-4.57	0.31	12	0.08	-373.00	5567.00	2980	20230522	-42.75	1704	20231024	0.12	2980	-42.75	20230522	1704	0.12	20231024	2980	-42.75	20230522	1704	0.12	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
48	20231024	100552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1745	-5	5	-0.29	14280280	8122	52.45	1730	1785	1730	2275	1225	1750	1758.22	13.65	0	-939	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	289	-4.68	0.31	12	0.05	-373.00	5567.00	2980	20230522	-41.44	1730	20231024	0.87	2980	-41.44	20230522	1730	0.87	20231024	2980	-41.44	20230522	1730	0.87	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
49	20231024	090557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1761	11	2	0.63	3161348	1807	11.67	1730	1761	1730	2275	1225	1750	1749.50	13.65	0	-224	1796	1772	1761	1737	1726	1767	1732	83	525	500	1150	1	1	16569188	292	-4.72	0.32	12	0.01	-373.00	5567.00	2980	20230522	-40.91	1730	20231024	1.79	2980	-40.91	20230522	1730	1.79	20231024	2980	-40.91	20230522	1730	1.79	20231024	0.28	N	071850	500	82 억		2262354	N	N	0	N	00	N
50	20231023	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-35	5	-1.96	27276962	15485	64.20	1785	1785	1750	2320	1250	1785	1761.51	13.66	0	-725	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	290	-4.69	0.31	12	0.09	-373.00	5567.00	2980	20230522	-41.28	1733	20231011	0.98	2980	-41.28	20230522	1733	0.98	20231011	2980	-41.28	20230522	1733	0.98	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
51	20231023	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	-31	5	-1.74	26771164	15196	63.00	1785	1785	1750	2320	1250	1785	1761.72	13.66	0	-725	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	291	-4.70	0.32	12	0.09	-373.00	5567.00	2980	20230522	-41.14	1733	20231011	1.21	2980	-41.14	20230522	1733	1.21	20231011	2980	-41.14	20230522	1733	1.21	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
52	20231023	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-20	5	-1.12	18506433	10494	43.51	1785	1785	1750	2320	1250	1785	1763.53	13.66	0	386	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	292	-4.73	0.32	12	0.06	-373.00	5567.00	2980	20230522	-40.77	1733	20231011	1.85	2980	-40.77	20230522	1733	1.85	20231011	2980	-40.77	20230522	1733	1.85	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
53	20231023	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-22	5	-1.23	15980718	9063	37.57	1785	1785	1750	2320	1250	1785	1763.29	13.66	0	398	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	292	-4.73	0.32	12	0.05	-373.00	5567.00	2980	20230522	-40.84	1733	20231011	1.73	2980	-40.84	20230522	1733	1.73	20231011	2980	-40.84	20230522	1733	1.73	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
54	20231023	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-22	5	-1.23	11958769	6785	28.13	1785	1785	1750	2320	1250	1785	1762.53	13.66	0	495	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	292	-4.73	0.32	12	0.04	-373.00	5567.00	2980	20230522	-40.84	1733	20231011	1.73	2980	-40.84	20230522	1733	1.73	20231011	2980	-40.84	20230522	1733	1.73	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
55	20231023	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-24	5	-1.34	10685296	6062	25.13	1785	1785	1750	2320	1250	1785	1762.67	13.66	0	654	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	292	-4.72	0.32	12	0.04	-373.00	5567.00	2980	20230522	-40.91	1733	20231011	1.62	2980	-40.91	20230522	1733	1.62	20231011	2980	-40.91	20230522	1733	1.62	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
56	20231023	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	-19	5	-1.06	10456853	5932	24.59	1785	1785	1750	2320	1250	1785	1762.79	13.66	0	659	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	293	-4.73	0.32	12	0.04	-373.00	5567.00	2980	20230522	-40.74	1733	20231011	1.90	2980	-40.74	20230522	1733	1.90	20231011	2980	-40.74	20230522	1733	1.90	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
57	20231023	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-30	5	-1.68	3204180	1801	7.47	1785	1785	1755	2320	1250	1785	1779.11	13.66	0	-220	1855	1820	1791	1756	1727	1805	1741	83	535	500	1170	1	1	16569188	291	-4.71	0.32	12	0.01	-373.00	5567.00	2980	20230522	-41.11	1733	20231011	1.27	2980	-41.11	20230522	1733	1.27	20231011	2980	-41.11	20230522	1733	1.27	20231011	0.28	N	071850	500	82 억		2263079	N	N	0	N	00	N
58	20231020	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-60	5	-3.25	42957274	24118	232.71	1800	1826	1762	2395	1292	1845	1781.13	13.71	0	-8351	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	296	-4.79	0.32	12	0.15	-373.00	5567.00	2980	20230522	-40.10	1690	20221018	5.62	2980	-40.10	20230522	1733	3.00	20231011	2980	-40.10	20230522	1733	3.00	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
59	20231020	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-60	5	-3.25	40171264	22556	217.64	1800	1826	1762	2395	1292	1845	1780.96	13.71	0	-8360	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	296	-4.79	0.32	12	0.14	-373.00	5567.00	2980	20230522	-40.10	1690	20221018	5.62	2980	-40.10	20230522	1733	3.00	20231011	2980	-40.10	20230522	1733	3.00	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
60	20231020	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-45	5	-2.44	32037095	18011	173.78	1800	1826	1762	2395	1292	1845	1778.75	13.71	0	-6793	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	298	-4.83	0.32	12	0.11	-373.00	5567.00	2980	20230522	-39.60	1690	20221018	6.51	2980	-39.60	20230522	1733	3.87	20231011	2980	-39.60	20230522	1733	3.87	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
61	20231020	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-32	5	-1.73	26498344	14933	144.09	1800	1826	1762	2395	1292	1845	1774.48	13.71	0	-7003	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	300	-4.86	0.33	12	0.09	-373.00	5567.00	2980	20230522	-39.16	1690	20221018	7.28	2980	-39.16	20230522	1733	4.62	20231011	2980	-39.16	20230522	1733	4.62	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
62	20231020	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-55	5	-2.98	25043989	14127	136.31	1800	1826	1762	2395	1292	1845	1772.77	13.71	0	-6209	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	297	-4.80	0.32	12	0.09	-373.00	5567.00	2980	20230522	-39.93	1690	20221018	5.92	2980	-39.93	20230522	1733	3.29	20231011	2980	-39.93	20230522	1733	3.29	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
63	20231020	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-70	5	-3.79	22864523	12905	124.52	1800	1800	1762	2395	1292	1845	1771.76	13.71	0	-5754	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	294	-4.76	0.32	12	0.08	-373.00	5567.00	2980	20230522	-40.44	1690	20221018	5.03	2980	-40.44	20230522	1733	2.42	20231011	2980	-40.44	20230522	1733	2.42	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
64	20231020	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-80	5	-4.34	20720352	11697	112.86	1800	1800	1762	2395	1292	1845	1771.42	13.71	0	-5762	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	292	-4.73	0.32	12	0.07	-373.00	5567.00	2980	20230522	-40.77	1690	20221018	4.44	2980	-40.77	20230522	1733	1.85	20231011	2980	-40.77	20230522	1733	1.85	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
65	20231020	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-45	5	-2.44	27000	15	0.14	1800	1800	1800	2395	1292	1845	1800.00	13.71	0	-13	1906	1875	1841	1810	1776	1858	1793	83	550	500	1210	1	1	16569188	298	-4.83	0.32	12	0.00	-373.00	5567.00	2980	20230522	-39.60	1690	20221018	6.51	2980	-39.60	20230522	1733	3.87	20231011	2980	-39.60	20230522	1733	3.87	20231011	0.30	N	071850	500	82 억		2271430	N	N	0	N	00	N
66	20231019	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-42	5	-2.23	18978559	10361	54.47	1851	1872	1807	2450	1321	1887	1831.33	13.72	0	-1185	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	306	-4.95	0.33	12	0.06	-373.00	5567.00	2980	20230522	-38.09	1590	20221017	16.04	2980	-38.09	20230522	1733	6.46	20231011	2980	-38.09	20230522	1733	6.46	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
67	20231019	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-67	5	-3.55	15813199	8637	45.41	1851	1872	1807	2450	1321	1887	1830.87	13.72	0	-907	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	302	-4.88	0.33	12	0.05	-373.00	5567.00	2980	20230522	-38.93	1590	20221017	14.47	2980	-38.93	20230522	1733	5.02	20231011	2980	-38.93	20230522	1733	5.02	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
68	20231019	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-69	5	-3.66	13171808	7185	37.77	1851	1872	1807	2450	1321	1887	1833.24	13.72	0	-1117	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	301	-4.87	0.33	12	0.04	-373.00	5567.00	2980	20230522	-38.99	1590	20221017	14.34	2980	-38.99	20230522	1733	4.90	20231011	2980	-38.99	20230522	1733	4.90	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
69	20231019	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-66	5	-3.50	9634287	5241	27.55	1851	1872	1807	2450	1321	1887	1838.25	13.72	0	-1085	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	302	-4.88	0.33	12	0.03	-373.00	5567.00	2980	20230522	-38.89	1590	20221017	14.53	2980	-38.89	20230522	1733	5.08	20231011	2980	-38.89	20230522	1733	5.08	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
70	20231019	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-62	5	-3.29	8406029	4565	24.00	1851	1872	1823	2450	1321	1887	1841.41	13.72	0	-975	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	302	-4.89	0.33	12	0.03	-373.00	5567.00	2980	20230522	-38.76	1590	20221017	14.78	2980	-38.76	20230522	1733	5.31	20231011	2980	-38.76	20230522	1733	5.31	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
71	20231019	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-52	5	-2.76	8367632	4544	23.89	1851	1872	1823	2450	1321	1887	1841.47	13.72	0	-974	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	304	-4.92	0.33	12	0.03	-373.00	5567.00	2980	20230522	-38.42	1590	20221017	15.41	2980	-38.42	20230522	1733	5.89	20231011	2980	-38.42	20230522	1733	5.89	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
72	20231019	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	-50	5	-2.65	3222246	1745	9.17	1851	1872	1823	2450	1321	1887	1846.56	13.72	0	-665	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	304	-4.92	0.33	12	0.01	-373.00	5567.00	2980	20230522	-38.36	1590	20221017	15.53	2980	-38.36	20230522	1733	6.00	20231011	2980	-38.36	20230522	1733	6.00	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
73	20231019	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-15	5	-0.79	1634516	880	4.63	1851	1872	1851	2450	1321	1887	1857.40	13.72	0	-219	1939	1913	1877	1851	1815	1926	1864	83	563	500	1240	1	1	16569188	310	-5.02	0.34	12	0.01	-373.00	5567.00	2980	20230522	-37.18	1590	20221017	17.74	2980	-37.18	20230522	1733	8.02	20231011	2980	-37.18	20230522	1733	8.02	20231011	0.30	N	071850	500	82 억		2272615	N	N	0	N	00	N
74	20231018	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	28	2	1.51	35041091	18775	46.74	1872	1903	1841	2415	1302	1859	1866.37	13.72	0	-177	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	313	-5.06	0.34	12	0.11	-373.00	5567.00	2980	20230522	-36.68	1590	20221017	18.68	2980	-36.68	20230522	1733	8.89	20231011	2980	-36.68	20230522	1690	11.66	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
75	20231018	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-3	5	-0.16	34022635	18232	45.39	1872	1903	1841	2415	1302	1859	1866.09	13.72	0	-157	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	308	-4.98	0.33	12	0.11	-373.00	5567.00	2980	20230522	-37.72	1590	20221017	16.73	2980	-37.72	20230522	1733	7.10	20231011	2980	-37.72	20230522	1690	9.82	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
76	20231018	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	13	2	0.70	28071920	15043	37.45	1872	1903	1841	2415	1302	1859	1866.11	13.72	0	57	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	310	-5.02	0.34	12	0.09	-373.00	5567.00	2980	20230522	-37.18	1590	20221017	17.74	2980	-37.18	20230522	1733	8.02	20231011	2980	-37.18	20230522	1690	10.77	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
77	20231018	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	15	2	0.81	27815436	14906	37.11	1872	1903	1841	2415	1302	1859	1866.06	13.72	0	184	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	311	-5.02	0.34	12	0.09	-373.00	5567.00	2980	20230522	-37.11	1590	20221017	17.86	2980	-37.11	20230522	1733	8.14	20231011	2980	-37.11	20230522	1690	10.89	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
78	20231018	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	15	2	0.81	25145093	13482	33.56	1872	1903	1841	2415	1302	1859	1865.09	13.72	0	451	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	311	-5.02	0.34	12	0.08	-373.00	5567.00	2980	20230522	-37.11	1590	20221017	17.86	2980	-37.11	20230522	1733	8.14	20231011	2980	-37.11	20230522	1690	10.89	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
79	20231018	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	19	2	1.02	20134551	10816	26.93	1872	1903	1841	2415	1302	1859	1861.55	13.72	0	629	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	311	-5.03	0.34	12	0.07	-373.00	5567.00	2980	20230522	-36.98	1590	20221017	18.11	2980	-36.98	20230522	1733	8.37	20231011	2980	-36.98	20230522	1690	11.12	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
80	20231018	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	16	2	0.86	16841128	9062	22.56	1872	1878	1841	2415	1302	1859	1858.43	13.72	0	692	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	311	-5.03	0.34	12	0.05	-373.00	5567.00	2980	20230522	-37.08	1590	20221017	17.92	2980	-37.08	20230522	1733	8.19	20231011	2980	-37.08	20230522	1690	10.95	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
81	20231018	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-10	5	-0.54	3195054	1710	4.26	1872	1878	1841	2415	1302	1859	1868.45	13.72	0	-256	1926	1892	1827	1793	1728	1909	1810	83	556	500	1220	1	1	16569188	306	-4.96	0.33	12	0.01	-373.00	5567.00	2980	20230522	-37.95	1590	20221017	16.29	2980	-37.95	20230522	1733	6.69	20231011	2980	-37.95	20230522	1690	9.41	20221018	0.32	N	071850	500	82 억		2272792	N	N	0	N	00	N
82	20231017	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	79	2	4.44	72643323	40165	135.39	1780	1861	1762	2310	1246	1780	1808.62	13.72	0	-278	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	308	-4.98	0.33	12	0.24	-373.00	5567.00	2980	20230522	-37.62	1590	20221017	16.92	2980	-37.62	20230522	1733	7.27	20231011	2980	-37.62	20230522	1590	16.92	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
83	20231017	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	80	2	4.49	67728167	37521	126.48	1780	1861	1762	2310	1246	1780	1805.07	13.72	0	-278	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	308	-4.99	0.33	12	0.23	-373.00	5567.00	2980	20230522	-37.58	1590	20221017	16.98	2980	-37.58	20230522	1733	7.33	20231011	2980	-37.58	20230522	1590	16.98	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
84	20231017	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	80	2	4.49	66658412	36945	124.54	1780	1861	1762	2310	1246	1780	1804.26	13.72	0	-231	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	308	-4.99	0.33	12	0.22	-373.00	5567.00	2980	20230522	-37.58	1590	20221017	16.98	2980	-37.58	20230522	1733	7.33	20231011	2980	-37.58	20230522	1590	16.98	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
85	20231017	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	73	2	4.10	61250071	34030	114.71	1780	1853	1762	2310	1246	1780	1799.88	13.72	0	-294	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	307	-4.97	0.33	12	0.21	-373.00	5567.00	2980	20230522	-37.82	1590	20221017	16.54	2980	-37.82	20230522	1733	6.92	20231011	2980	-37.82	20230522	1590	16.54	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
86	20231017	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	24	2	1.35	45573413	25476	85.88	1780	1811	1762	2310	1246	1780	1788.88	13.72	0	-627	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	299	-4.84	0.32	12	0.15	-373.00	5567.00	2980	20230522	-39.46	1590	20221017	13.46	2980	-39.46	20230522	1733	4.10	20231011	2980	-39.46	20230522	1590	13.46	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
87	20231017	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	10	2	0.56	44314400	24775	83.51	1780	1799	1762	2310	1246	1780	1788.67	13.72	0	-647	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	297	-4.80	0.32	12	0.15	-373.00	5567.00	2980	20230522	-39.93	1590	20221017	12.58	2980	-39.93	20230522	1733	3.29	20231011	2980	-39.93	20230522	1590	12.58	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
88	20231017	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	2	2	0.11	43063251	24073	81.15	1780	1799	1762	2310	1246	1780	1788.86	13.72	0	-660	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	295	-4.78	0.32	12	0.15	-373.00	5567.00	2980	20230522	-40.20	1590	20221017	12.08	2980	-40.20	20230522	1733	2.83	20231011	2980	-40.20	20230522	1590	12.08	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
89	20231017	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-1	5	-0.06	9795179	5510	18.57	1780	1790	1762	2310	1246	1780	1777.71	13.72	0	-2617	1906	1842	1811	1747	1716	1827	1732	83	530	500	1170	1	1	16569188	295	-4.77	0.32	12	0.03	-373.00	5567.00	2980	20230522	-40.30	1590	20221017	11.89	2980	-40.30	20230522	1733	2.65	20231011	2980	-40.30	20230522	1590	11.89	20221017	0.35	N	071850	500	82 억		2273070	N	N	0	N	00	N
90	20231016	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-76	5	-4.09	53259003	29600	126.44	1813	1875	1780	2410	1300	1856	1799.29	13.77	0	-9191	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	295	-4.77	0.32	12	0.18	-373.00	5567.00	2980	20230522	-40.27	1590	20221017	11.95	2980	-40.27	20230522	1733	2.71	20231011	2980	-40.27	20230522	1590	11.95	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
91	20231016	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-76	5	-4.09	51384132	28547	121.94	1813	1875	1780	2410	1300	1856	1799.98	13.77	0	-8946	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	295	-4.77	0.32	12	0.17	-373.00	5567.00	2980	20230522	-40.27	1590	20221017	11.95	2980	-40.27	20230522	1733	2.71	20231011	2980	-40.27	20230522	1590	11.95	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
92	20231016	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	-74	5	-3.99	47370608	26294	112.31	1813	1875	1780	2410	1300	1856	1801.57	13.77	0	-8241	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	295	-4.78	0.32	12	0.16	-373.00	5567.00	2980	20230522	-40.20	1590	20221017	12.08	2980	-40.20	20230522	1733	2.83	20231011	2980	-40.20	20230522	1590	12.08	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
93	20231016	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	-54	5	-2.91	28754473	15911	67.96	1813	1875	1801	2410	1300	1856	1807.21	13.77	0	-2395	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	299	-4.83	0.32	12	0.10	-373.00	5567.00	2980	20230522	-39.53	1590	20221017	13.33	2980	-39.53	20230522	1733	3.98	20231011	2980	-39.53	20230522	1590	13.33	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
94	20231016	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	-54	5	-2.91	24478197	13538	57.83	1813	1875	1801	2410	1300	1856	1808.11	13.77	0	-2395	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	299	-4.83	0.32	12	0.08	-373.00	5567.00	2980	20230522	-39.53	1590	20221017	13.33	2980	-39.53	20230522	1733	3.98	20231011	2980	-39.53	20230522	1590	13.33	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
95	20231016	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-53	5	-2.86	17643870	9751	41.65	1813	1875	1801	2410	1300	1856	1809.44	13.77	0	-2206	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	299	-4.83	0.32	12	0.06	-373.00	5567.00	2980	20230522	-39.50	1590	20221017	13.40	2980	-39.50	20230522	1733	4.04	20231011	2980	-39.50	20230522	1590	13.40	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
96	20231016	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	-52	5	-2.80	14503089	8010	34.21	1813	1875	1801	2410	1300	1856	1810.62	13.77	0	-668	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	299	-4.84	0.32	12	0.05	-373.00	5567.00	2980	20230522	-39.46	1590	20221017	13.46	2980	-39.46	20230522	1733	4.10	20231011	2980	-39.46	20230522	1590	13.46	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
97	20231016	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	-19	5	-1.02	1095492	589	2.52	1813	1875	1813	2410	1300	1856	1859.92	13.77	0	-35	1891	1873	1839	1821	1787	1882	1830	83	554	500	1220	1	1	16569188	304	-4.92	0.33	12	0.00	-373.00	5567.00	2980	20230522	-38.36	1590	20221017	15.53	2980	-38.36	20230522	1733	6.00	20231011	2980	-38.36	20230522	1590	15.53	20221017	0.39	N	071850	500	82 억		2282261	N	N	0	N	00	N
98	20231012	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	48	2	2.68	66691326	36527	58.43	1817	1865	1811	2325	1253	1790	1822.71	13.78	0	1520	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	305	-4.93	0.33	12	0.22	-373.00	5567.00	2980	20230522	-38.32	1590	20221017	15.60	2980	-38.32	20230522	1733	6.06	20231011	2980	-38.32	20230522	1590	15.60	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
99	20231012	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	50	2	2.79	52121446	28600	45.75	1817	1865	1811	2325	1253	1790	1822.43	13.78	0	1520	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	305	-4.93	0.33	12	0.17	-373.00	5567.00	2980	20230522	-38.26	1590	20221017	15.72	2980	-38.26	20230522	1733	6.17	20231011	2980	-38.26	20230522	1590	15.72	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
100	20231012	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	31	2	1.73	37944718	20859	33.37	1817	1865	1811	2325	1253	1790	1819.11	13.78	0	1245	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	302	-4.88	0.33	12	0.13	-373.00	5567.00	2980	20230522	-38.89	1590	20221017	14.53	2980	-38.89	20230522	1733	5.08	20231011	2980	-38.89	20230522	1590	14.53	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
101	20231012	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	28	2	1.56	21600144	11883	19.01	1817	1865	1811	2325	1253	1790	1817.73	13.78	0	896	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	301	-4.87	0.33	12	0.07	-373.00	5567.00	2980	20230522	-38.99	1590	20221017	14.34	2980	-38.99	20230522	1733	4.90	20231011	2980	-38.99	20230522	1590	14.34	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
102	20231012	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	25	2	1.40	18364278	10106	16.17	1817	1865	1811	2325	1253	1790	1817.17	13.78	0	896	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	301	-4.87	0.33	12	0.06	-373.00	5567.00	2980	20230522	-39.09	1590	20221017	14.15	2980	-39.09	20230522	1733	4.73	20231011	2980	-39.09	20230522	1590	14.15	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
103	20231012	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	34	2	1.90	18275069	10057	16.09	1817	1865	1811	2325	1253	1790	1817.15	13.78	0	906	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	302	-4.89	0.33	12	0.06	-373.00	5567.00	2980	20230522	-38.79	1590	20221017	14.72	2980	-38.79	20230522	1733	5.25	20231011	2980	-38.79	20230522	1590	14.72	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
104	20231012	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	24	2	1.34	7965480	4367	6.99	1817	1865	1812	2325	1253	1790	1824.02	13.78	0	196	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	301	-4.86	0.33	12	0.03	-373.00	5567.00	2980	20230522	-39.13	1590	20221017	14.09	2980	-39.13	20230522	1733	4.67	20231011	2980	-39.13	20230522	1590	14.09	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
105	20231012	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	29	2	1.62	2973232	1636	2.62	1817	1819	1817	2325	1253	1790	1817.38	13.78	0	202	1828	1809	1771	1752	1714	1818	1761	83	535	500	1180	1	1	16569188	301	-4.88	0.33	12	0.01	-373.00	5567.00	2980	20230522	-38.96	1590	20221017	14.40	2980	-38.96	20230522	1733	4.96	20231011	2980	-38.96	20230522	1590	14.40	20221017	0.39	N	071850	500	82 억		2282451	N	N	0	N	00	N
106	20231011	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	0	3	0.00	110900458	62494	122.91	1733	1790	1733	2325	1253	1790	1774.58	13.74	0	6400	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	297	-4.80	0.32	12	0.38	-373.00	5567.00	2980	20230522	-39.93	1590	20221017	12.58	2980	-39.93	20230522	1733	3.29	20231011	2980	-39.93	20230522	1590	12.58	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
107	20231011	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	-9	5	-0.50	106532611	60049	118.10	1733	1790	1733	2325	1253	1790	1774.09	13.74	0	6398	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	295	-4.77	0.32	12	0.36	-373.00	5567.00	2980	20230522	-40.23	1590	20221017	12.01	2980	-40.23	20230522	1733	2.77	20231011	2980	-40.23	20230522	1590	12.01	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
108	20231011	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-1	5	-0.06	103086249	58117	114.30	1733	1790	1733	2325	1253	1790	1773.77	13.74	0	6302	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	296	-4.80	0.32	12	0.35	-373.00	5567.00	2980	20230522	-39.97	1590	20221017	12.52	2980	-39.97	20230522	1733	3.23	20231011	2980	-39.97	20230522	1590	12.52	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
109	20231011	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-3	5	-0.17	67962171	38448	75.62	1733	1790	1733	2325	1253	1790	1767.64	13.74	0	6178	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	296	-4.79	0.32	12	0.23	-373.00	5567.00	2980	20230522	-40.03	1590	20221017	12.39	2980	-40.03	20230522	1733	3.12	20231011	2980	-40.03	20230522	1590	12.39	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
110	20231011	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-3	5	-0.17	67175524	38007	74.75	1733	1790	1733	2325	1253	1790	1767.45	13.74	0	6212	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	296	-4.79	0.32	12	0.23	-373.00	5567.00	2980	20230522	-40.03	1590	20221017	12.39	2980	-40.03	20230522	1733	3.12	20231011	2980	-40.03	20230522	1590	12.39	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
111	20231011	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-20	5	-1.12	64489056	36491	71.77	1733	1790	1733	2325	1253	1790	1767.26	13.74	0	6155	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	293	-4.75	0.32	12	0.22	-373.00	5567.00	2980	20230522	-40.60	1590	20221017	11.32	2980	-40.60	20230522	1733	2.14	20231011	2980	-40.60	20230522	1590	11.32	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
112	20231011	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-15	5	-0.84	61593844	34855	68.55	1733	1790	1733	2325	1253	1790	1767.15	13.74	0	5960	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	294	-4.76	0.32	12	0.21	-373.00	5567.00	2980	20230522	-40.44	1590	20221017	11.64	2980	-40.44	20230522	1733	2.42	20231011	2980	-40.44	20230522	1590	11.64	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
113	20231011	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-16	5	-0.89	4538662	2565	5.04	1733	1790	1733	2325	1253	1790	1769.46	13.74	0	-234	1870	1830	1810	1770	1750	1820	1760	83	535	500	1180	1	1	16569188	294	-4.76	0.32	12	0.02	-373.00	5567.00	2980	20230522	-40.47	1590	20221017	11.57	2980	-40.47	20230522	1733	2.37	20231011	2980	-40.47	20230522	1590	11.57	20221017	0.39	N	071850	500	82 억		2276008	N	N	0	N	00	N
114	20231010	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-30	5	-1.65	91997588	50846	109.00	1838	1850	1790	2365	1274	1820	1809.34	13.77	0	-5778	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	297	-4.80	0.32	12	0.31	-373.00	5567.00	2980	20230522	-39.93	1590	20221017	12.58	2980	-39.93	20230522	1755	1.99	20231004	2980	-39.93	20230522	1590	12.58	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
115	20231010	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-21	5	-1.15	89067204	49214	105.50	1838	1850	1794	2365	1274	1820	1809.79	13.77	0	-5538	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	298	-4.82	0.32	12	0.30	-373.00	5567.00	2980	20230522	-39.63	1590	20221017	13.14	2980	-39.63	20230522	1755	2.51	20231004	2980	-39.63	20230522	1590	13.14	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
116	20231010	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	-16	5	-0.88	83742925	46256	99.16	1838	1850	1794	2365	1274	1820	1810.42	13.77	0	-4610	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	299	-4.84	0.32	12	0.28	-373.00	5567.00	2980	20230522	-39.46	1590	20221017	13.46	2980	-39.46	20230522	1755	2.79	20231004	2980	-39.46	20230522	1590	13.46	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
117	20231010	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-17	5	-0.93	81136146	44811	96.06	1838	1850	1794	2365	1274	1820	1810.63	13.77	0	-4847	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	299	-4.83	0.32	12	0.27	-373.00	5567.00	2980	20230522	-39.50	1590	20221017	13.40	2980	-39.50	20230522	1755	2.74	20231004	2980	-39.50	20230522	1590	13.40	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
118	20231010	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	9	2	0.49	71580707	39536	84.75	1838	1850	1794	2365	1274	1820	1810.52	13.77	0	-3838	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	303	-4.90	0.33	12	0.24	-373.00	5567.00	2980	20230522	-38.62	1590	20221017	15.03	2980	-38.62	20230522	1755	4.22	20231004	2980	-38.62	20230522	1590	15.03	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
119	20231010	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	-6	5	-0.33	71245162	39352	84.36	1838	1850	1794	2365	1274	1820	1810.46	13.77	0	-3817	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	301	-4.86	0.33	12	0.24	-373.00	5567.00	2980	20230522	-39.13	1590	20221017	14.09	2980	-39.13	20230522	1755	3.36	20231004	2980	-39.13	20230522	1590	14.09	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
120	20231010	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	-26	5	-1.43	28662655	15824	33.92	1838	1850	1794	2365	1274	1820	1811.34	13.77	0	-3570	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	297	-4.81	0.32	12	0.10	-373.00	5567.00	2980	20230522	-39.80	1590	20221017	12.83	2980	-39.80	20230522	1755	2.22	20231004	2980	-39.80	20230522	1590	12.83	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
121	20231010	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	19	2	1.04	5361692	2919	6.26	1838	1850	1826	2365	1274	1820	1836.82	13.77	0	62	1848	1834	1812	1798	1776	1823	1787	83	545	500	1200	1	1	16569188	305	-4.93	0.33	12	0.02	-373.00	5567.00	2980	20230522	-38.29	1590	20221017	15.66	2980	-38.29	20230522	1755	4.79	20231004	2980	-38.29	20230522	1590	15.66	20221017	0.40	N	071850	500	82 억		2281786	N	N	0	N	00	N
122	20231006	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	30	2	1.68	84046421	46647	64.16	1826	1826	1790	2325	1253	1790	1801.74	13.77	0	152	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	302	-4.88	0.33	12	0.28	-373.00	5567.00	2980	20230522	-38.93	1590	20221017	14.47	2980	-38.93	20230522	1755	3.70	20231004	2980	-38.93	20230522	1590	14.47	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
123	20231006	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	10	2	0.56	80059581	44436	61.12	1826	1826	1790	2325	1253	1790	1801.68	13.77	0	59	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	298	-4.83	0.32	12	0.27	-373.00	5567.00	2980	20230522	-39.60	1590	20221017	13.21	2980	-39.60	20230522	1755	2.56	20231004	2980	-39.60	20230522	1590	13.21	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
124	20231006	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	13	2	0.73	78593478	43622	60.00	1826	1826	1790	2325	1253	1790	1801.69	13.77	0	254	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	299	-4.83	0.32	12	0.26	-373.00	5567.00	2980	20230522	-39.50	1590	20221017	13.40	2980	-39.50	20230522	1755	2.74	20231004	2980	-39.50	20230522	1590	13.40	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
125	20231006	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	20	2	1.12	76984310	42731	58.77	1826	1826	1790	2325	1253	1790	1801.60	13.77	0	248	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	300	-4.85	0.33	12	0.26	-373.00	5567.00	2980	20230522	-39.26	1590	20221017	13.84	2980	-39.26	20230522	1755	3.13	20231004	2980	-39.26	20230522	1590	13.84	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
126	20231006	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	29	2	1.62	66154645	36740	50.53	1826	1826	1790	2325	1253	1790	1800.62	13.77	0	125	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	301	-4.88	0.33	12	0.22	-373.00	5567.00	2980	20230522	-38.96	1590	20221017	14.40	2980	-38.96	20230522	1755	3.65	20231004	2980	-38.96	20230522	1590	14.40	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
127	20231006	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	31	2	1.73	63549493	35303	48.55	1826	1826	1790	2325	1253	1790	1800.12	13.77	0	-82	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	302	-4.88	0.33	12	0.21	-373.00	5567.00	2980	20230522	-38.89	1590	20221017	14.53	2980	-38.89	20230522	1755	3.76	20231004	2980	-38.89	20230522	1590	14.53	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
128	20231006	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	3	2	0.17	12009078	6664	9.17	1826	1826	1790	2325	1253	1790	1802.08	13.77	0	-137	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	297	-4.81	0.32	12	0.04	-373.00	5567.00	2980	20230522	-39.83	1590	20221017	12.77	2980	-39.83	20230522	1755	2.17	20231004	2980	-39.83	20230522	1590	12.77	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N
129	20231006	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	30	2	1.68	2261713	1239	1.70	1826	1826	1819	2325	1253	1790	1825.43	13.77	0	-139	1964	1876	1827	1739	1690	1852	1715	83	535	500	1180	1	1	16569188	302	-4.88	0.33	12	0.01	-373.00	5567.00	2980	20230522	-38.93	1590	20221017	14.47	2980	-38.93	20230522	1755	3.70	20231004	2980	-38.93	20230522	1590	14.47	20221017	0.36	N	071850	500	82 억		2281634	N	N	0	N	00	N