KissMeData/234100/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	160957	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1745	10	2	0.58	199175562	115299	133.29	1730	1745	1710	2255	1215	1735	1727.46	0.68	0	9407	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	948	38.78	0.62	12	0.21	45.00	2807.00	2865	20230307	-39.09	1710	20230927	2.05	2865	-39.09	20230307	1710	2.05	20230927	2865	-39.09	20230307	1710	2.05	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
3	20230927	151008	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1740	5	2	0.29	184311906	106769	123.43	1730	1744	1710	2255	1215	1735	1726.27	0.68	0	6763	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	946	38.67	0.62	12	0.20	45.00	2807.00	2865	20230307	-39.27	1710	20230927	1.75	2865	-39.27	20230307	1710	1.75	20230927	2865	-39.27	20230307	1710	1.75	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
4	20230927	141008	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1736	1	2	0.06	146707106	85088	98.37	1730	1744	1710	2255	1215	1735	1724.18	0.68	0	-294	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	943	38.58	0.62	12	0.16	45.00	2807.00	2865	20230307	-39.41	1710	20230927	1.52	2865	-39.41	20230307	1710	1.52	20230927	2865	-39.41	20230307	1710	1.52	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
5	20230927	130953	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1725	-10	5	-0.58	123576369	71683	82.87	1730	1744	1710	2255	1215	1735	1723.93	0.68	0	604	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	937	38.33	0.61	12	0.13	45.00	2807.00	2865	20230307	-39.79	1710	20230927	0.88	2865	-39.79	20230307	1710	0.88	20230927	2865	-39.79	20230307	1710	0.88	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
6	20230927	120954	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1728	-7	5	-0.40	71748210	41514	47.99	1730	1744	1712	2255	1215	1735	1728.29	0.68	0	-2804	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	939	38.40	0.62	12	0.08	45.00	2807.00	2865	20230307	-39.69	1712	20230927	0.93	2865	-39.69	20230307	1712	0.93	20230927	2865	-39.69	20230307	1712	0.93	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
7	20230927	111004	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1739	4	2	0.23	55459225	32141	37.16	1730	1744	1712	2255	1215	1735	1725.50	0.68	0	4147	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	945	38.64	0.62	12	0.06	45.00	2807.00	2865	20230307	-39.30	1712	20230927	1.58	2865	-39.30	20230307	1712	1.58	20230927	2865	-39.30	20230307	1712	1.58	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
8	20230927	100956	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1731	-4	5	-0.23	43013663	24979	28.88	1730	1735	1712	2255	1215	1735	1721.99	0.68	0	4147	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	941	38.47	0.62	12	0.05	45.00	2807.00	2865	20230307	-39.58	1712	20230927	1.11	2865	-39.58	20230307	1712	1.11	20230927	2865	-39.58	20230307	1712	1.11	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
9	20230927	091014	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1717	-18	5	-1.04	17161645	9984	11.54	1730	1730	1712	2255	1215	1735	1718.91	0.68	0	3142	1793	1764	1749	1720	1705	1756	1712	54	520	100	1240	1	1	54344248	933	38.16	0.61	12	0.02	45.00	2807.00	2865	20230307	-40.07	1712	20230927	0.29	2865	-40.07	20230307	1712	0.29	20230927	2865	-40.07	20230307	1712	0.29	20230927	3.55	N	234100	100	54 억		370259	N	N	0	N	00	N
10	20230926	160955	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1735	-28	5	-1.59	151057485	86268	53.11	1753	1778	1734	2290	1235	1763	1751.05	0.70	0	-10741	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	943	38.56	0.62	12	0.16	45.00	2807.00	2865	20230307	-39.44	1734	20230926	0.06	2865	-39.44	20230307	1734	0.06	20230926	2865	-39.44	20230307	1734	0.06	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
11	20230926	150954	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1739	-24	5	-1.36	137892451	78683	48.44	1753	1778	1739	2290	1235	1763	1752.51	0.70	0	-10446	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	945	38.64	0.62	12	0.14	45.00	2807.00	2865	20230307	-39.30	1739	20230926	0.00	2865	-39.30	20230307	1739	0.00	20230926	2865	-39.30	20230307	1739	0.00	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
12	20230926	140948	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1746	-17	5	-0.96	117794061	67152	41.34	1753	1778	1745	2290	1235	1763	1754.14	0.70	0	-6338	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	949	38.80	0.62	12	0.12	45.00	2807.00	2865	20230307	-39.06	1745	20230926	0.06	2865	-39.06	20230307	1745	0.06	20230926	2865	-39.06	20230307	1745	0.06	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
13	20230926	130951	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1755	-8	5	-0.45	108170742	61646	37.95	1753	1778	1745	2290	1235	1763	1754.71	0.70	0	-5725	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	954	39.00	0.63	12	0.11	45.00	2807.00	2865	20230307	-38.74	1745	20230926	0.57	2865	-38.74	20230307	1745	0.57	20230926	2865	-38.74	20230307	1745	0.57	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
14	20230926	120958	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1755	-8	5	-0.45	73998232	42106	25.92	1753	1778	1747	2290	1235	1763	1757.43	0.70	0	-3366	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	954	39.00	0.63	12	0.08	45.00	2807.00	2865	20230307	-38.74	1747	20230926	0.46	2865	-38.74	20230307	1747	0.46	20230926	2865	-38.74	20230307	1747	0.46	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
15	20230926	110952	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1758	-5	5	-0.28	66306161	37717	23.22	1753	1778	1747	2290	1235	1763	1757.99	0.70	0	-1302	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	955	39.07	0.63	12	0.07	45.00	2807.00	2865	20230307	-38.64	1747	20230926	0.63	2865	-38.64	20230307	1747	0.63	20230926	2865	-38.64	20230307	1747	0.63	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
16	20230926	100953	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1751	-12	5	-0.68	47459182	26964	16.60	1753	1778	1751	2290	1235	1763	1760.09	0.70	0	-969	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	952	38.91	0.62	12	0.05	45.00	2807.00	2865	20230307	-38.88	1751	20230926	0.00	2865	-38.88	20230307	1751	0.00	20230926	2865	-38.88	20230307	1751	0.00	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
17	20230926	090955	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1775	12	2	0.68	10789102	6103	3.76	1753	1778	1753	2290	1235	1763	1767.84	0.70	0	-282	1818	1790	1776	1748	1734	1783	1741	54	527	100	1260	1	1	54344248	965	39.44	0.63	12	0.01	45.00	2807.00	2865	20230307	-38.05	1753	20230926	1.25	2865	-38.05	20230307	1753	1.25	20230926	2865	-38.05	20230307	1753	1.25	20230926	3.59	N	234100	100	54 억		381001	N	N	0	N	00	N
18	20230925	160954	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1763	-34	5	-1.89	285973990	161157	103.63	1776	1804	1762	2335	1258	1797	1774.52	0.71	0	-7250	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	958	39.18	0.63	12	0.30	45.00	2807.00	2865	20230307	-38.46	1762	20230925	0.06	2865	-38.46	20230307	1762	0.06	20230925	2865	-38.46	20230307	1762	0.06	20230925	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
19	20230925	150957	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1764	-33	5	-1.84	265213637	149383	96.06	1776	1804	1763	2335	1258	1797	1775.39	0.71	0	-6157	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	959	39.20	0.63	12	0.27	45.00	2807.00	2865	20230307	-38.43	1763	20230925	0.06	2865	-38.43	20230307	1763	0.06	20230925	2865	-38.43	20230307	1763	0.06	20230925	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
20	20230925	140941	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1772	-25	5	-1.39	217933344	122620	78.85	1776	1804	1767	2335	1258	1797	1777.31	0.71	0	-3367	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	963	39.38	0.63	12	0.23	45.00	2807.00	2865	20230307	-38.15	1767	20230925	0.28	2865	-38.15	20230307	1767	0.28	20230925	2865	-38.15	20230307	1767	0.28	20230925	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
21	20230925	130946	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1775	-22	5	-1.22	170544428	95842	61.63	1776	1804	1770	2335	1258	1797	1779.43	0.71	0	-2519	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	965	39.44	0.63	12	0.18	45.00	2807.00	2865	20230307	-38.05	1770	20230925	0.28	2865	-38.05	20230307	1770	0.28	20230925	2865	-38.05	20230307	1770	0.28	20230925	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
22	20230925	120951	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	1775	-22	5	-1.22	153788199	86393	55.56	1776	1804	1770	2335	1258	1797	1780.10	0.71	0	-2376	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	965	39.44	0.63	12	0.16	45.00	2807.00	2865	20230307	-38.05	1770	20230925	0.28	2865	-38.05	20230307	1770	0.28	20230925	2865	-38.05	20230307	1770	0.28	20230925	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
23	20230925	110946	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1772	-25	5	-1.39	113357779	63575	40.88	1776	1804	1772	2335	1258	1797	1783.06	0.71	0	-2640	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	963	39.38	0.63	12	0.12	45.00	2807.00	2865	20230307	-38.15	1770	20221013	0.11	2865	-38.15	20230307	1772	0.00	20230925	2865	-38.15	20230307	1770	0.11	20221013	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
24	20230925	100950	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1779	-18	5	-1.00	77480704	43390	27.90	1776	1804	1775	2335	1258	1797	1785.68	0.71	0	-852	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	967	39.53	0.63	12	0.08	45.00	2807.00	2865	20230307	-37.91	1770	20221013	0.51	2865	-37.91	20230307	1775	0.23	20230925	2865	-37.91	20230307	1770	0.51	20221013	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
25	20230925	090946	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1804	7	2	0.39	42331234	23711	15.25	1776	1804	1775	2335	1258	1797	1785.30	0.71	0	4941	1827	1811	1803	1787	1779	1808	1784	54	538	100	1290	1	1	54344248	980	40.09	0.64	12	0.04	45.00	2807.00	2865	20230307	-37.03	1770	20221013	1.92	2865	-37.03	20230307	1775	1.63	20230925	2865	-37.03	20230307	1770	1.92	20221013	3.64	N	234100	100	54 억		388252	N	N	0	N	00	N
26	20230922	161022	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1797	-20	5	-1.10	275242793	152686	78.44	1811	1819	1795	2360	1272	1817	1802.67	0.70	0	5986	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	977	39.93	0.64	12	0.28	45.00	2807.00	2865	20230307	-37.28	1770	20221013	1.53	2865	-37.28	20230307	1795	0.11	20230922	2865	-37.28	20230307	1770	1.53	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
27	20230922	151016	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1802	-15	5	-0.83	264043797	146452	75.24	1811	1819	1795	2360	1272	1817	1802.94	0.70	0	5986	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	979	40.04	0.64	12	0.27	45.00	2807.00	2865	20230307	-37.10	1770	20221013	1.81	2865	-37.10	20230307	1795	0.39	20230922	2865	-37.10	20230307	1770	1.81	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
28	20230922	141014	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1808	-9	5	-0.50	216092500	119825	61.56	1811	1819	1795	2360	1272	1817	1803.40	0.70	0	13119	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	983	40.18	0.64	12	0.22	45.00	2807.00	2865	20230307	-36.89	1770	20221013	2.15	2865	-36.89	20230307	1795	0.72	20230922	2865	-36.89	20230307	1770	2.15	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
29	20230922	130914	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1808	-9	5	-0.50	177219182	98262	50.48	1811	1819	1795	2360	1272	1817	1803.54	0.70	0	14937	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	983	40.18	0.64	12	0.18	45.00	2807.00	2865	20230307	-36.89	1770	20221013	2.15	2865	-36.89	20230307	1795	0.72	20230922	2865	-36.89	20230307	1770	2.15	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
30	20230922	120912	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1810	-7	5	-0.39	166922857	92572	47.56	1811	1819	1795	2360	1272	1817	1803.17	0.70	0	15411	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	984	40.22	0.64	12	0.17	45.00	2807.00	2865	20230307	-36.82	1770	20221013	2.26	2865	-36.82	20230307	1795	0.84	20230922	2865	-36.82	20230307	1770	2.26	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
31	20230922	110907	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1819	2	2	0.11	155787475	86434	44.40	1811	1819	1795	2360	1272	1817	1802.39	0.70	0	15991	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	989	40.42	0.65	12	0.16	45.00	2807.00	2865	20230307	-36.51	1770	20221013	2.77	2865	-36.51	20230307	1795	1.34	20230922	2865	-36.51	20230307	1770	2.77	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
32	20230922	100908	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1798	-19	5	-1.05	93320693	51870	26.65	1811	1817	1795	2360	1272	1817	1799.13	0.70	0	-4624	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	977	39.96	0.64	12	0.10	45.00	2807.00	2865	20230307	-37.24	1770	20221013	1.58	2865	-37.24	20230307	1795	0.17	20230922	2865	-37.24	20230307	1770	1.58	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
33	20230922	090904	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1797	-20	5	-1.10	11714874	6496	3.34	1811	1817	1796	2360	1272	1817	1803.40	0.70	0	90	1869	1842	1829	1802	1789	1836	1796	54	543	100	1300	1	1	54344248	977	39.93	0.64	12	0.01	45.00	2807.00	2865	20230307	-37.28	1770	20221013	1.53	2865	-37.28	20230307	1796	0.06	20230922	2865	-37.28	20230307	1770	1.53	20221013	3.68	N	234100	100	54 억		382266	N	N	0	N	00	N
34	20230921	160907	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1817	-35	5	-1.89	355225720	194049	224.21	1850	1856	1816	2405	1297	1852	1830.60	0.76	0	-29802	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	987	40.38	0.65	12	0.36	45.00	2807.00	2865	20230307	-36.58	1770	20221013	2.66	2865	-36.58	20230307	1800	0.94	20230726	2865	-36.58	20230307	1770	2.66	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
35	20230921	150856	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1817	-35	5	-1.89	344186528	187974	217.19	1850	1856	1816	2405	1297	1852	1831.03	0.76	0	-29086	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	987	40.38	0.65	12	0.35	45.00	2807.00	2865	20230307	-36.58	1770	20221013	2.66	2865	-36.58	20230307	1800	0.94	20230726	2865	-36.58	20230307	1770	2.66	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
36	20230921	140903	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1825	-27	5	-1.46	258101545	140633	162.49	1850	1856	1819	2405	1297	1852	1835.28	0.76	0	-25920	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	992	40.56	0.65	12	0.26	45.00	2807.00	2865	20230307	-36.30	1770	20221013	3.11	2865	-36.30	20230307	1800	1.39	20230726	2865	-36.30	20230307	1770	3.11	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
37	20230921	130859	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1832	-20	5	-1.08	179888697	97750	112.94	1850	1856	1830	2405	1297	1852	1840.29	0.76	0	-25281	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	996	40.71	0.65	12	0.18	45.00	2807.00	2865	20230307	-36.06	1770	20221013	3.50	2865	-36.06	20230307	1800	1.78	20230726	2865	-36.06	20230307	1770	3.50	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
38	20230921	120851	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1837	-15	5	-0.81	148778655	80778	93.33	1850	1856	1834	2405	1297	1852	1841.82	0.76	0	-18911	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	998	40.82	0.65	12	0.15	45.00	2807.00	2865	20230307	-35.88	1770	20221013	3.79	2865	-35.88	20230307	1800	2.06	20230726	2865	-35.88	20230307	1770	3.79	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
39	20230921	110911	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1837	-15	5	-0.81	113789181	61737	71.33	1850	1856	1836	2405	1297	1852	1843.13	0.76	0	-15300	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	998	40.82	0.65	12	0.11	45.00	2807.00	2865	20230307	-35.88	1770	20221013	3.79	2865	-35.88	20230307	1800	2.06	20230726	2865	-35.88	20230307	1770	3.79	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
40	20230921	100853	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1845	-7	5	-0.38	45638919	24724	28.57	1850	1856	1844	2405	1297	1852	1845.94	0.76	0	-11113	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	1003	41.00	0.66	12	0.05	45.00	2807.00	2865	20230307	-35.60	1770	20221013	4.24	2865	-35.60	20230307	1800	2.50	20230726	2865	-35.60	20230307	1770	4.24	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
41	20230921	090858	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1846	-6	5	-0.32	7513935	4064	4.70	1850	1856	1844	2405	1297	1852	1848.90	0.76	0	-3433	1869	1860	1856	1847	1843	1858	1845	54	553	100	1330	1	1	54344248	1003	41.02	0.66	12	0.01	45.00	2807.00	2865	20230307	-35.57	1770	20221013	4.29	2865	-35.57	20230307	1800	2.56	20230726	2865	-35.57	20230307	1770	4.29	20221013	3.68	N	234100	100	54 억		412057	N	N	0	N	00	N
42	20230920	160904	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1852	-1	5	-0.05	157756761	85059	74.64	1853	1865	1852	2405	1298	1853	1854.67	0.76	0	-194	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1006	41.16	0.66	12	0.16	45.00	2807.00	2865	20230307	-35.36	1770	20221013	4.63	2865	-35.36	20230307	1800	2.89	20230726	2865	-35.36	20230307	1770	4.63	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
43	20230920	150840	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1853	0	3	0.00	145509456	78448	68.84	1853	1865	1852	2405	1298	1853	1854.85	0.76	0	-186	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1007	41.18	0.66	12	0.14	45.00	2807.00	2865	20230307	-35.32	1770	20221013	4.69	2865	-35.32	20230307	1800	2.94	20230726	2865	-35.32	20230307	1770	4.69	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
44	20230920	140852	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1854	1	2	0.05	102007047	54970	48.23	1853	1865	1852	2405	1298	1853	1855.69	0.76	0	1432	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1008	41.20	0.66	12	0.10	45.00	2807.00	2865	20230307	-35.29	1770	20221013	4.75	2865	-35.29	20230307	1800	3.00	20230726	2865	-35.29	20230307	1770	4.75	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
45	20230920	130847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1858	5	2	0.27	83534956	45009	39.49	1853	1865	1852	2405	1298	1853	1855.96	0.76	0	1672	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1010	41.29	0.66	12	0.08	45.00	2807.00	2865	20230307	-35.15	1770	20221013	4.97	2865	-35.15	20230307	1800	3.22	20230726	2865	-35.15	20230307	1770	4.97	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
46	20230920	120848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1853	0	3	0.00	80926645	43603	38.26	1853	1865	1852	2405	1298	1853	1855.99	0.76	0	1422	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1007	41.18	0.66	12	0.08	45.00	2807.00	2865	20230307	-35.32	1770	20221013	4.69	2865	-35.32	20230307	1800	2.94	20230726	2865	-35.32	20230307	1770	4.69	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
47	20230920	110854	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1854	1	2	0.05	55883486	30089	26.40	1853	1865	1853	2405	1298	1853	1857.27	0.76	0	3011	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1008	41.20	0.66	12	0.06	45.00	2807.00	2865	20230307	-35.29	1770	20221013	4.75	2865	-35.29	20230307	1800	3.00	20230726	2865	-35.29	20230307	1770	4.75	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
48	20230920	100834	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1857	4	2	0.22	31491653	16944	14.87	1853	1865	1853	2405	1298	1853	1858.57	0.76	0	4385	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1009	41.27	0.66	12	0.03	45.00	2807.00	2865	20230307	-35.18	1770	20221013	4.92	2865	-35.18	20230307	1800	3.17	20230726	2865	-35.18	20230307	1770	4.92	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
49	20230920	090848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1857	4	2	0.22	11092638	5982	5.25	1853	1857	1853	2405	1298	1853	1854.34	0.76	0	2086	1895	1873	1862	1840	1829	1868	1835	54	552	100	1330	1	1	54344248	1009	41.27	0.66	12	0.01	45.00	2807.00	2865	20230307	-35.18	1770	20221013	4.92	2865	-35.18	20230307	1800	3.17	20230726	2865	-35.18	20230307	1770	4.92	20221013	3.71	N	234100	100	54 억		412251	N	N	0	N	00	N
50	20230919	160846	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1853	-16	5	-0.86	209449135	112721	57.63	1863	1884	1851	2425	1309	1869	1858.12	0.79	0	-15330	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1007	41.18	0.66	12	0.21	45.00	2807.00	2865	20230307	-35.32	1770	20221013	4.69	2865	-35.32	20230307	1800	2.94	20230726	2865	-35.32	20230307	1770	4.69	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
51	20230919	150844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1856	-13	5	-0.70	196857431	105926	54.16	1863	1884	1851	2425	1309	1869	1858.44	0.79	0	-14757	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1009	41.24	0.66	12	0.19	45.00	2807.00	2865	20230307	-35.22	1770	20221013	4.86	2865	-35.22	20230307	1800	3.11	20230726	2865	-35.22	20230307	1770	4.86	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
52	20230919	140843	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1854	-15	5	-0.80	176890611	95157	48.65	1863	1884	1851	2425	1309	1869	1858.93	0.79	0	-13822	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1008	41.20	0.66	12	0.18	45.00	2807.00	2865	20230307	-35.29	1770	20221013	4.75	2865	-35.29	20230307	1800	3.00	20230726	2865	-35.29	20230307	1770	4.75	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
53	20230919	130829	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1854	-15	5	-0.80	148366608	79775	40.79	1863	1884	1851	2425	1309	1869	1859.81	0.79	0	-11170	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1008	41.20	0.66	12	0.15	45.00	2807.00	2865	20230307	-35.29	1770	20221013	4.75	2865	-35.29	20230307	1800	3.00	20230726	2865	-35.29	20230307	1770	4.75	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
54	20230919	120846	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1853	-16	5	-0.86	135037221	72588	37.11	1863	1884	1851	2425	1309	1869	1860.32	0.79	0	-8690	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1007	41.18	0.66	12	0.13	45.00	2807.00	2865	20230307	-35.32	1770	20221013	4.69	2865	-35.32	20230307	1800	2.94	20230726	2865	-35.32	20230307	1770	4.69	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
55	20230919	110851	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1860	-9	5	-0.48	113722163	61092	31.24	1863	1884	1851	2425	1309	1869	1861.49	0.79	0	-7521	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1011	41.33	0.66	12	0.11	45.00	2807.00	2865	20230307	-35.08	1770	20221013	5.08	2865	-35.08	20230307	1800	3.33	20230726	2865	-35.08	20230307	1770	5.08	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
56	20230919	100843	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1866	-3	5	-0.16	80528202	43221	22.10	1863	1884	1851	2425	1309	1869	1863.17	0.79	0	-3584	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1014	41.47	0.66	12	0.08	45.00	2807.00	2865	20230307	-34.87	1770	20221013	5.42	2865	-34.87	20230307	1800	3.67	20230726	2865	-34.87	20230307	1770	5.42	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
57	20230919	090840	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1866	-3	5	-0.16	24878311	13365	6.83	1863	1884	1851	2425	1309	1869	1861.45	0.79	0	117	1911	1889	1878	1856	1845	1884	1851	54	556	100	1340	1	1	54344248	1014	41.47	0.66	12	0.02	45.00	2807.00	2865	20230307	-34.87	1770	20221013	5.42	2865	-34.87	20230307	1800	3.67	20230726	2865	-34.87	20230307	1770	5.42	20221013	3.72	N	234100	100	54 억		428312	N	N	0	N	00	N
58	20230918	160845	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1869	-21	5	-1.11	365994845	195295	170.29	1889	1900	1867	2455	1323	1890	1874.11	0.82	0	-14927	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1016	41.53	0.67	12	0.36	45.00	2807.00	2865	20230307	-34.76	1770	20221013	5.59	2865	-34.76	20230307	1800	3.83	20230726	2865	-34.76	20230307	1770	5.59	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
59	20230918	150841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1871	-19	5	-1.01	350343958	186921	162.99	1889	1900	1867	2455	1323	1890	1874.29	0.82	0	-11824	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1017	41.58	0.67	12	0.34	45.00	2807.00	2865	20230307	-34.69	1770	20221013	5.71	2865	-34.69	20230307	1800	3.94	20230726	2865	-34.69	20230307	1770	5.71	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
60	20230918	140901	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1870	-20	5	-1.06	296343856	158025	137.79	1889	1900	1869	2455	1323	1890	1875.30	0.82	0	-4017	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1016	41.56	0.67	12	0.29	45.00	2807.00	2865	20230307	-34.73	1770	20221013	5.65	2865	-34.73	20230307	1800	3.89	20230726	2865	-34.73	20230307	1770	5.65	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
61	20230918	130839	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1873	-17	5	-0.90	236026958	125790	109.68	1889	1900	1871	2455	1323	1890	1876.36	0.82	0	1007	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1018	41.62	0.67	12	0.23	45.00	2807.00	2865	20230307	-34.62	1770	20221013	5.82	2865	-34.62	20230307	1800	4.06	20230726	2865	-34.62	20230307	1770	5.82	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
62	20230918	120846	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1873	-17	5	-0.90	197057204	104986	91.54	1889	1900	1871	2455	1323	1890	1876.99	0.82	0	-2557	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1018	41.62	0.67	12	0.19	45.00	2807.00	2865	20230307	-34.62	1770	20221013	5.82	2865	-34.62	20230307	1800	4.06	20230726	2865	-34.62	20230307	1770	5.82	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
63	20230918	110832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1884	-6	5	-0.32	80592918	42808	37.33	1889	1900	1877	2455	1323	1890	1882.66	0.82	0	-12429	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1024	41.87	0.67	12	0.08	45.00	2807.00	2865	20230307	-34.24	1770	20221013	6.44	2865	-34.24	20230307	1800	4.67	20230726	2865	-34.24	20230307	1770	6.44	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
64	20230918	100827	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1880	-10	5	-0.53	50148716	26613	23.21	1889	1900	1879	2455	1323	1890	1884.37	0.82	0	-10765	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1022	41.78	0.67	12	0.05	45.00	2807.00	2865	20230307	-34.38	1770	20221013	6.21	2865	-34.38	20230307	1800	4.44	20230726	2865	-34.38	20230307	1770	6.21	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
65	20230918	090829	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1899	9	2	0.48	3202990	1692	1.48	1889	1900	1889	2455	1323	1890	1893.02	0.82	0	-179	1929	1909	1899	1879	1869	1904	1874	54	565	100	1360	1	1	54344248	1032	42.20	0.68	12	0.00	45.00	2807.00	2865	20230307	-33.72	1770	20221013	7.29	2865	-33.72	20230307	1800	5.50	20230726	2865	-33.72	20230307	1770	7.29	20221013	3.73	N	234100	100	54 억		443239	N	N	0	N	00	N
66	20230915	160839	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1890	-10	5	-0.53	217759190	114630	142.19	1910	1919	1889	2470	1330	1900	1899.68	0.79	0	14130	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1027	42.00	0.67	12	0.21	45.00	2807.00	2865	20230307	-34.03	1770	20221013	6.78	2865	-34.03	20230307	1800	5.00	20230726	2865	-34.03	20230307	1770	6.78	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
67	20230915	150835	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1897	-3	5	-0.16	151547759	79627	98.77	1910	1919	1895	2470	1330	1900	1903.23	0.79	0	11425	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1031	42.16	0.68	12	0.15	45.00	2807.00	2865	20230307	-33.79	1770	20221013	7.18	2865	-33.79	20230307	1800	5.39	20230726	2865	-33.79	20230307	1770	7.18	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
68	20230915	140840	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1900	0	3	0.00	134719366	70764	87.78	1910	1919	1895	2470	1330	1900	1903.80	0.79	0	11995	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1033	42.22	0.68	12	0.13	45.00	2807.00	2865	20230307	-33.68	1770	20221013	7.34	2865	-33.68	20230307	1800	5.56	20230726	2865	-33.68	20230307	1770	7.34	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
69	20230915	130832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1905	5	2	0.26	124394807	65332	81.04	1910	1919	1895	2470	1330	1900	1904.06	0.79	0	11290	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1035	42.33	0.68	12	0.12	45.00	2807.00	2865	20230307	-33.51	1770	20221013	7.63	2865	-33.51	20230307	1800	5.83	20230726	2865	-33.51	20230307	1770	7.63	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
70	20230915	120836	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1905	5	2	0.26	84054046	44123	54.73	1910	1919	1900	2470	1330	1900	1905.03	0.79	0	8953	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1035	42.33	0.68	12	0.08	45.00	2807.00	2865	20230307	-33.51	1770	20221013	7.63	2865	-33.51	20230307	1800	5.83	20230726	2865	-33.51	20230307	1770	7.63	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
71	20230915	110843	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1904	4	2	0.21	69212817	36323	45.06	1910	1919	1900	2470	1330	1900	1905.53	0.79	0	8084	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1035	42.31	0.68	12	0.07	45.00	2807.00	2865	20230307	-33.54	1770	20221013	7.57	2865	-33.54	20230307	1800	5.78	20230726	2865	-33.54	20230307	1770	7.57	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
72	20230915	100841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1908	8	2	0.42	39000964	20451	25.37	1910	1919	1902	2470	1330	1900	1907.16	0.79	0	8164	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1037	42.40	0.68	12	0.04	45.00	2807.00	2865	20230307	-33.40	1770	20221013	7.80	2865	-33.40	20230307	1800	6.00	20230726	2865	-33.40	20230307	1770	7.80	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
73	20230915	090831	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1902	2	2	0.11	20437108	10739	13.32	1910	1919	1902	2470	1330	1900	1903.17	0.79	0	8040	1924	1911	1897	1884	1870	1918	1891	54	570	100	1360	1	1	54344248	1034	42.27	0.68	12	0.02	45.00	2807.00	2865	20230307	-33.61	1770	20221013	7.46	2865	-33.61	20230307	1800	5.67	20230726	2865	-33.61	20230307	1770	7.46	20221013	3.73	N	234100	100	54 억		429109	N	N	0	N	00	N
74	20230914	160841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1900	0	3	0.00	151525328	80005	66.76	1883	1910	1883	2470	1330	1900	1893.93	0.81	0	-8675	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1033	42.22	0.68	12	0.15	45.00	2807.00	2865	20230307	-33.68	1770	20221013	7.34	2865	-33.68	20230307	1800	5.56	20230726	2865	-33.68	20230307	1770	7.34	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
75	20230914	150815	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1895	-5	5	-0.26	142618308	75310	62.84	1883	1910	1883	2470	1330	1900	1893.75	0.81	0	-7061	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1030	42.11	0.68	12	0.14	45.00	2807.00	2865	20230307	-33.86	1770	20221013	7.06	2865	-33.86	20230307	1800	5.28	20230726	2865	-33.86	20230307	1770	7.06	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
76	20230914	140833	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1894	-6	5	-0.32	127248611	67197	56.07	1883	1910	1883	2470	1330	1900	1893.67	0.81	0	-6714	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1029	42.09	0.67	12	0.12	45.00	2807.00	2865	20230307	-33.89	1770	20221013	7.01	2865	-33.89	20230307	1800	5.22	20230726	2865	-33.89	20230307	1770	7.01	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
77	20230914	130817	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1899	-1	5	-0.05	119848989	63291	52.81	1883	1910	1883	2470	1330	1900	1893.62	0.81	0	-6733	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1032	42.20	0.68	12	0.12	45.00	2807.00	2865	20230307	-33.72	1770	20221013	7.29	2865	-33.72	20230307	1800	5.50	20230726	2865	-33.72	20230307	1770	7.29	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
78	20230914	120826	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1895	-5	5	-0.26	97414392	51453	42.94	1883	1910	1883	2470	1330	1900	1893.27	0.81	0	-5593	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1030	42.11	0.68	12	0.09	45.00	2807.00	2865	20230307	-33.86	1770	20221013	7.06	2865	-33.86	20230307	1800	5.28	20230726	2865	-33.86	20230307	1770	7.06	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
79	20230914	110819	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1897	-3	5	-0.16	68768968	36325	30.31	1883	1910	1883	2470	1330	1900	1893.16	0.81	0	-5384	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1031	42.16	0.68	12	0.07	45.00	2807.00	2865	20230307	-33.79	1770	20221013	7.18	2865	-33.79	20230307	1800	5.39	20230726	2865	-33.79	20230307	1770	7.18	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
80	20230914	100813	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1895	-5	5	-0.26	53647710	28343	23.65	1883	1910	1883	2470	1330	1900	1892.80	0.81	0	-2783	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1030	42.11	0.68	12	0.05	45.00	2807.00	2865	20230307	-33.86	1770	20221013	7.06	2865	-33.86	20230307	1800	5.28	20230726	2865	-33.86	20230307	1770	7.06	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
81	20230914	090828	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1896	-4	5	-0.21	19144793	10164	8.48	1883	1910	1883	2470	1330	1900	1883.59	0.81	0	206	1946	1922	1906	1882	1866	1915	1875	54	570	100	1360	1	1	54344248	1030	42.13	0.68	12	0.02	45.00	2807.00	2865	20230307	-33.82	1770	20221013	7.12	2865	-33.82	20230307	1800	5.33	20230726	2865	-33.82	20230307	1770	7.12	20221013	3.74	N	234100	100	54 억		437784	N	N	0	N	00	N
82	20230913	160832	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1900	-19	5	-0.99	222962296	116953	71.72	1915	1930	1890	2490	1344	1919	1906.43	0.86	0	-29597	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1033	42.22	0.68	12	0.22	45.00	2807.00	2865	20230307	-33.68	1770	20221013	7.34	2865	-33.68	20230307	1800	5.56	20230726	2865	-33.68	20230307	1770	7.34	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
83	20230913	150822	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1899	-20	5	-1.04	208397007	109269	67.01	1915	1930	1890	2490	1344	1919	1907.19	0.86	0	-28513	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1032	42.20	0.68	12	0.20	45.00	2807.00	2865	20230307	-33.72	1770	20221013	7.29	2865	-33.72	20230307	1800	5.50	20230726	2865	-33.72	20230307	1770	7.29	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
84	20230913	140831	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1900	-19	5	-0.99	191738997	100479	61.62	1915	1930	1890	2490	1344	1919	1908.25	0.86	0	-28921	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1033	42.22	0.68	12	0.18	45.00	2807.00	2865	20230307	-33.68	1770	20221013	7.34	2865	-33.68	20230307	1800	5.56	20230726	2865	-33.68	20230307	1770	7.34	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
85	20230913	130807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1900	-19	5	-0.99	166295698	87055	53.39	1915	1930	1899	2490	1344	1919	1910.24	0.86	0	-27048	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1033	42.22	0.68	12	0.16	45.00	2807.00	2865	20230307	-33.68	1770	20221013	7.34	2865	-33.68	20230307	1800	5.56	20230726	2865	-33.68	20230307	1770	7.34	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
86	20230913	120828	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1910	-9	5	-0.47	117812573	61570	37.76	1915	1930	1905	2490	1344	1919	1913.47	0.86	0	-7843	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1038	42.44	0.68	12	0.11	45.00	2807.00	2865	20230307	-33.33	1770	20221013	7.91	2865	-33.33	20230307	1800	6.11	20230726	2865	-33.33	20230307	1770	7.91	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
87	20230913	110827	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1905	-14	5	-0.73	105473712	55104	33.79	1915	1930	1905	2490	1344	1919	1914.08	0.86	0	-6805	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1035	42.33	0.68	12	0.10	45.00	2807.00	2865	20230307	-33.51	1770	20221013	7.63	2865	-33.51	20230307	1800	5.83	20230726	2865	-33.51	20230307	1770	7.63	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
88	20230913	100818	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1914	-5	5	-0.26	60843470	31751	19.47	1915	1930	1907	2490	1344	1919	1916.27	0.86	0	2303	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1040	42.53	0.68	12	0.06	45.00	2807.00	2865	20230307	-33.19	1770	20221013	8.14	2865	-33.19	20230307	1800	6.33	20230726	2865	-33.19	20230307	1770	8.14	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
89	20230913	090810	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1928	9	2	0.47	10204950	5334	3.27	1915	1930	1910	2490	1344	1919	1913.19	0.86	0	841	1976	1947	1930	1901	1884	1939	1893	54	571	100	1380	1	1	54344248	1048	42.84	0.69	12	0.01	45.00	2807.00	2865	20230307	-32.71	1770	20221013	8.93	2865	-32.71	20230307	1800	7.11	20230726	2865	-32.71	20230307	1770	8.93	20221013	3.79	N	234100	100	54 억		467382	N	N	0	N	00	N
90	20230912	160808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1919	1	2	0.05	312703606	161112	138.92	1920	1959	1913	2490	1343	1918	1941.05	0.81	0	28568	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1043	42.64	0.68	12	0.30	45.00	2807.00	2865	20230307	-33.02	1770	20221013	8.42	2865	-33.02	20230307	1800	6.61	20230726	2865	-33.02	20230307	1770	8.42	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
91	20230912	150816	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1914	-4	5	-0.21	303205347	156160	134.65	1920	1959	1914	2490	1343	1918	1941.63	0.81	0	28382	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1040	42.53	0.68	12	0.29	45.00	2807.00	2865	20230307	-33.19	1770	20221013	8.14	2865	-33.19	20230307	1800	6.33	20230726	2865	-33.19	20230307	1770	8.14	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
92	20230912	140815	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1919	1	2	0.05	277067291	142536	122.90	1920	1959	1919	2490	1343	1918	1943.84	0.81	0	28060	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1043	42.64	0.68	12	0.26	45.00	2807.00	2865	20230307	-33.02	1770	20221013	8.42	2865	-33.02	20230307	1800	6.61	20230726	2865	-33.02	20230307	1770	8.42	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
93	20230912	130805	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1945	27	2	1.41	236556175	121504	104.77	1920	1959	1920	2490	1343	1918	1946.90	0.81	0	33984	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1057	43.22	0.69	12	0.22	45.00	2807.00	2865	20230307	-32.11	1770	20221013	9.89	2865	-32.11	20230307	1800	8.06	20230726	2865	-32.11	20230307	1770	9.89	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
94	20230912	120803	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1942	24	2	1.25	223380611	114714	98.91	1920	1959	1920	2490	1343	1918	1947.28	0.81	0	33908	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1055	43.16	0.69	12	0.21	45.00	2807.00	2865	20230307	-32.22	1770	20221013	9.72	2865	-32.22	20230307	1800	7.89	20230726	2865	-32.22	20230307	1770	9.72	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
95	20230912	110808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	32	2	1.67	193164774	99170	85.51	1920	1959	1920	2490	1343	1918	1947.81	0.81	0	37385	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1060	43.33	0.69	12	0.18	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
96	20230912	100801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1955	37	2	1.93	156605738	80410	69.33	1920	1959	1920	2490	1343	1918	1947.59	0.81	0	40144	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1062	43.44	0.70	12	0.15	45.00	2807.00	2865	20230307	-31.76	1770	20221013	10.45	2865	-31.76	20230307	1800	8.61	20230726	2865	-31.76	20230307	1770	10.45	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
97	20230912	090820	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1946	28	2	1.46	38437801	19834	17.10	1920	1946	1920	2490	1343	1918	1937.98	0.81	0	12301	1956	1937	1921	1902	1886	1946	1911	54	572	100	1380	1	1	54344248	1058	43.24	0.69	12	0.04	45.00	2807.00	2865	20230307	-32.08	1770	20221013	9.94	2865	-32.08	20230307	1800	8.11	20230726	2865	-32.08	20230307	1770	9.94	20221013	3.79	N	234100	100	54 억		438814	N	N	0	N	00	N
98	20230911	160802	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1918	5	2	0.26	217448482	113564	187.43	1907	1940	1905	2485	1340	1913	1914.77	0.75	0	31560	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1042	42.62	0.68	12	0.21	45.00	2807.00	2865	20230307	-33.05	1770	20221013	8.36	2865	-33.05	20230307	1800	6.56	20230726	2865	-33.05	20230307	1770	8.36	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
99	20230911	150807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1908	-5	5	-0.26	202575471	105770	174.56	1907	1940	1905	2485	1340	1913	1915.25	0.75	0	29560	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1037	42.40	0.68	12	0.19	45.00	2807.00	2865	20230307	-33.40	1770	20221013	7.80	2865	-33.40	20230307	1800	6.00	20230726	2865	-33.40	20230307	1770	7.80	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
100	20230911	140816	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1920	7	2	0.37	140450522	73232	120.86	1907	1940	1907	2485	1340	1913	1917.88	0.75	0	30287	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1043	42.67	0.68	12	0.13	45.00	2807.00	2865	20230307	-32.98	1770	20221013	8.47	2865	-32.98	20230307	1800	6.67	20230726	2865	-32.98	20230307	1770	8.47	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
101	20230911	130750	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1925	12	2	0.63	109258162	56988	94.05	1907	1940	1907	2485	1340	1913	1917.21	0.75	0	23362	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1046	42.78	0.69	12	0.10	45.00	2807.00	2865	20230307	-32.81	1770	20221013	8.76	2865	-32.81	20230307	1800	6.94	20230726	2865	-32.81	20230307	1770	8.76	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
102	20230911	120805	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1924	11	2	0.58	94364669	49248	81.28	1907	1940	1907	2485	1340	1913	1916.11	0.75	0	22662	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1046	42.76	0.69	12	0.09	45.00	2807.00	2865	20230307	-32.84	1770	20221013	8.70	2865	-32.84	20230307	1800	6.89	20230726	2865	-32.84	20230307	1770	8.70	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
103	20230911	110751	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1924	11	2	0.58	87378655	45612	75.28	1907	1940	1907	2485	1340	1913	1915.69	0.75	0	22823	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1046	42.76	0.69	12	0.08	45.00	2807.00	2865	20230307	-32.84	1770	20221013	8.70	2865	-32.84	20230307	1800	6.89	20230726	2865	-32.84	20230307	1770	8.70	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
104	20230911	100749	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1914	1	2	0.05	47769763	24955	41.19	1907	1940	1907	2485	1340	1913	1914.24	0.75	0	4602	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1040	42.53	0.68	12	0.05	45.00	2807.00	2865	20230307	-33.19	1770	20221013	8.14	2865	-33.19	20230307	1800	6.33	20230726	2865	-33.19	20230307	1770	8.14	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
105	20230911	090747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1935	22	2	1.15	7085131	3699	6.10	1907	1940	1907	2485	1340	1913	1915.42	0.75	0	-150	1931	1921	1915	1905	1899	1927	1911	54	572	100	1370	1	1	54344248	1052	43.00	0.69	12	0.01	45.00	2807.00	2865	20230307	-32.46	1770	20221013	9.32	2865	-32.46	20230307	1800	7.50	20230726	2865	-32.46	20230307	1770	9.32	20221013	3.78	N	234100	100	54 억		406639	N	N	0	N	00	N
106	20230908	160809	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1913	2	2	0.10	115105576	60214	45.04	1909	1925	1909	2480	1338	1911	1911.59	0.75	0	-907	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1040	42.51	0.68	12	0.11	45.00	2807.00	2865	20230307	-33.23	1770	20221013	8.08	2865	-33.23	20230307	1800	6.28	20230726	2865	-33.23	20230307	1770	8.08	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
107	20230908	150807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1911	0	3	0.00	99863888	52241	39.08	1909	1925	1909	2480	1338	1911	1911.60	0.75	0	-907	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1039	42.47	0.68	12	0.10	45.00	2807.00	2865	20230307	-33.30	1770	20221013	7.97	2865	-33.30	20230307	1800	6.17	20230726	2865	-33.30	20230307	1770	7.97	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
108	20230908	140759	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1912	1	2	0.05	53551664	28004	20.95	1909	1925	1909	2480	1338	1911	1912.29	0.75	0	-548	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1039	42.49	0.68	12	0.05	45.00	2807.00	2865	20230307	-33.26	1770	20221013	8.02	2865	-33.26	20230307	1800	6.22	20230726	2865	-33.26	20230307	1770	8.02	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
109	20230908	130807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1915	4	2	0.21	45542282	23815	17.81	1909	1925	1909	2480	1338	1911	1912.34	0.75	0	1335	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1041	42.56	0.68	12	0.04	45.00	2807.00	2865	20230307	-33.16	1770	20221013	8.19	2865	-33.16	20230307	1800	6.39	20230726	2865	-33.16	20230307	1770	8.19	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
110	20230908	120817	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1915	4	2	0.21	41631486	21770	16.29	1909	1925	1909	2480	1338	1911	1912.33	0.75	0	1167	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1041	42.56	0.68	12	0.04	45.00	2807.00	2865	20230307	-33.16	1770	20221013	8.19	2865	-33.16	20230307	1800	6.39	20230726	2865	-33.16	20230307	1770	8.19	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
111	20230908	110812	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1917	6	2	0.31	32408478	16944	12.68	1909	1925	1909	2480	1338	1911	1912.68	0.75	0	-564	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1042	42.60	0.68	12	0.03	45.00	2807.00	2865	20230307	-33.09	1770	20221013	8.31	2865	-33.09	20230307	1800	6.50	20230726	2865	-33.09	20230307	1770	8.31	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
112	20230908	100806	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1915	4	2	0.21	22177374	11601	8.68	1909	1925	1909	2480	1338	1911	1911.68	0.75	0	-207	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1041	42.56	0.68	12	0.02	45.00	2807.00	2865	20230307	-33.16	1770	20221013	8.19	2865	-33.16	20230307	1800	6.39	20230726	2865	-33.16	20230307	1770	8.19	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
113	20230908	090810	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1923	12	2	0.63	4585982	2394	1.79	1909	1925	1909	2480	1338	1911	1915.61	0.75	0	-102	1984	1947	1929	1892	1874	1938	1883	54	569	100	1370	1	1	54344248	1045	42.73	0.69	12	0.00	45.00	2807.00	2865	20230307	-32.88	1770	20221013	8.64	2865	-32.88	20230307	1800	6.83	20230726	2865	-32.88	20230307	1770	8.64	20221013	3.79	N	234100	100	54 억		407546	N	N	0	N	00	N
114	20230907	160757	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1911	-53	5	-2.70	252684429	131432	142.38	1950	1966	1911	2550	1375	1964	1922.64	0.84	0	-47048	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1039	42.47	0.68	12	0.24	45.00	2807.00	2865	20230307	-33.30	1770	20221013	7.97	2865	-33.30	20230307	1800	6.17	20230726	2865	-33.30	20230307	1770	7.97	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
115	20230907	150802	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1911	-53	5	-2.70	232645290	120953	131.03	1950	1966	1911	2550	1375	1964	1923.44	0.84	0	-45418	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1039	42.47	0.68	12	0.22	45.00	2807.00	2865	20230307	-33.30	1770	20221013	7.97	2865	-33.30	20230307	1800	6.17	20230726	2865	-33.30	20230307	1770	7.97	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
116	20230907	140800	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1921	-43	5	-2.19	212185068	110259	119.45	1950	1966	1913	2550	1375	1964	1924.42	0.84	0	-44087	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1044	42.69	0.68	12	0.20	45.00	2807.00	2865	20230307	-32.95	1770	20221013	8.53	2865	-32.95	20230307	1800	6.72	20230726	2865	-32.95	20230307	1770	8.53	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
117	20230907	130756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1922	-42	5	-2.14	156272875	81067	87.82	1950	1966	1917	2550	1375	1964	1927.70	0.84	0	-42567	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1044	42.71	0.68	12	0.15	45.00	2807.00	2865	20230307	-32.91	1770	20221013	8.59	2865	-32.91	20230307	1800	6.78	20230726	2865	-32.91	20230307	1770	8.59	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
118	20230907	120807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1918	-46	5	-2.34	138249404	71676	77.65	1950	1966	1918	2550	1375	1964	1928.81	0.84	0	-36691	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1042	42.62	0.68	12	0.13	45.00	2807.00	2865	20230307	-33.05	1770	20221013	8.36	2865	-33.05	20230307	1800	6.56	20230726	2865	-33.05	20230307	1770	8.36	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
119	20230907	110801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1923	-41	5	-2.09	127586259	66121	71.63	1950	1966	1918	2550	1375	1964	1929.59	0.84	0	-34608	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1045	42.73	0.69	12	0.12	45.00	2807.00	2865	20230307	-32.88	1770	20221013	8.64	2865	-32.88	20230307	1800	6.83	20230726	2865	-32.88	20230307	1770	8.64	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
120	20230907	100802	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1925	-39	5	-1.99	63930346	32983	35.73	1950	1966	1922	2550	1375	1964	1938.28	0.84	0	-19516	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1046	42.78	0.69	12	0.06	45.00	2807.00	2865	20230307	-32.81	1770	20221013	8.76	2865	-32.81	20230307	1800	6.94	20230726	2865	-32.81	20230307	1770	8.76	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
121	20230907	090814	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1954	-10	5	-0.51	9590840	4920	5.33	1950	1954	1943	2550	1375	1964	1949.36	0.84	0	-1846	1993	1978	1959	1944	1925	1986	1952	54	586	100	1410	1	1	54344248	1062	43.42	0.70	12	0.01	45.00	2807.00	2865	20230307	-31.80	1770	20221013	10.40	2865	-31.80	20230307	1800	8.56	20230726	2865	-31.80	20230307	1770	10.40	20221013	3.81	N	234100	100	54 억		454595	N	N	0	N	00	N
122	20230906	160758	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1964	14	2	0.72	178585201	91307	100.87	1940	1974	1940	2535	1365	1950	1955.86	0.82	0	8197	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1067	43.64	0.70	12	0.17	45.00	2807.00	2865	20230307	-31.45	1770	20221013	10.96	2865	-31.45	20230307	1800	9.11	20230726	2865	-31.45	20230307	1770	10.96	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
123	20230906	150801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	0	3	0.00	175332625	89646	99.03	1940	1974	1940	2535	1365	1950	1955.83	0.82	0	8197	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1060	43.33	0.69	12	0.16	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
124	20230906	140800	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1963	13	2	0.67	136390439	69692	76.99	1940	1974	1940	2535	1365	1950	1957.05	0.82	0	3085	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1067	43.62	0.70	12	0.13	45.00	2807.00	2865	20230307	-31.48	1770	20221013	10.90	2865	-31.48	20230307	1800	9.06	20230726	2865	-31.48	20230307	1770	10.90	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
125	20230906	130753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1965	15	2	0.77	114384419	58495	64.62	1940	1974	1940	2535	1365	1950	1955.46	0.82	0	3582	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1068	43.67	0.70	12	0.11	45.00	2807.00	2865	20230307	-31.41	1770	20221013	11.02	2865	-31.41	20230307	1800	9.17	20230726	2865	-31.41	20230307	1770	11.02	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
126	20230906	120804	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1967	17	2	0.87	107720271	55103	60.87	1940	1974	1940	2535	1365	1950	1954.89	0.82	0	4582	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1069	43.71	0.70	12	0.10	45.00	2807.00	2865	20230307	-31.34	1770	20221013	11.13	2865	-31.34	20230307	1800	9.28	20230726	2865	-31.34	20230307	1770	11.13	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
127	20230906	110808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1972	22	2	1.13	82000711	41974	46.37	1940	1974	1940	2535	1365	1950	1953.61	0.82	0	6143	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1072	43.82	0.70	12	0.08	45.00	2807.00	2865	20230307	-31.17	1770	20221013	11.41	2865	-31.17	20230307	1800	9.56	20230726	2865	-31.17	20230307	1770	11.41	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
128	20230906	100746	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1955	5	2	0.26	32982384	16923	18.70	1940	1960	1940	2535	1365	1950	1948.97	0.82	0	213	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1062	43.44	0.70	12	0.03	45.00	2807.00	2865	20230307	-31.76	1770	20221013	10.45	2865	-31.76	20230307	1800	8.61	20230726	2865	-31.76	20230307	1770	10.45	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
129	20230906	090750	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1948	-2	5	-0.10	5085612	2621	2.90	1940	1948	1940	2535	1365	1950	1940.33	0.82	0	-324	1963	1956	1948	1941	1933	1960	1945	54	585	100	1400	1	1	54344248	1059	43.29	0.69	12	0.00	45.00	2807.00	2865	20230307	-32.01	1770	20221013	10.06	2865	-32.01	20230307	1800	8.22	20230726	2865	-32.01	20230307	1770	10.06	20221013	3.85	N	234100	100	54 억		446398	N	N	0	N	00	N
130	20230905	160752	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	5	2	0.26	175848745	90479	65.70	1943	1955	1940	2525	1362	1945	1943.53	0.82	0	-2318	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1060	43.33	0.69	12	0.17	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
131	20230905	150803	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1945	0	3	0.00	135009301	69443	50.42	1943	1955	1940	2525	1362	1945	1944.17	0.82	0	-2318	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1057	43.22	0.69	12	0.13	45.00	2807.00	2865	20230307	-32.11	1770	20221013	9.89	2865	-32.11	20230307	1800	8.06	20230726	2865	-32.11	20230307	1770	9.89	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
132	20230905	140801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1947	2	2	0.10	112239348	57746	41.93	1943	1955	1940	2525	1362	1945	1943.67	0.82	0	-1529	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1058	43.27	0.69	12	0.11	45.00	2807.00	2865	20230307	-32.04	1770	20221013	10.00	2865	-32.04	20230307	1800	8.17	20230726	2865	-32.04	20230307	1770	10.00	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
133	20230905	130742	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1946	1	2	0.05	99275295	51088	37.10	1943	1955	1940	2525	1362	1945	1943.22	0.82	0	-479	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1058	43.24	0.69	12	0.09	45.00	2807.00	2865	20230307	-32.08	1770	20221013	9.94	2865	-32.08	20230307	1800	8.11	20230726	2865	-32.08	20230307	1770	9.94	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
134	20230905	120747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1944	-1	5	-0.05	93098240	47911	34.79	1943	1955	1940	2525	1362	1945	1943.15	0.82	0	141	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1056	43.20	0.69	12	0.09	45.00	2807.00	2865	20230307	-32.15	1770	20221013	9.83	2865	-32.15	20230307	1800	8.00	20230726	2865	-32.15	20230307	1770	9.83	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
135	20230905	110753	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1945	0	3	0.00	75539647	38887	28.24	1943	1955	1940	2525	1362	1945	1942.54	0.82	0	349	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1057	43.22	0.69	12	0.07	45.00	2807.00	2865	20230307	-32.11	1770	20221013	9.89	2865	-32.11	20230307	1800	8.06	20230726	2865	-32.11	20230307	1770	9.89	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
136	20230905	100742	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1948	3	2	0.15	65569054	33760	24.51	1943	1955	1940	2525	1362	1945	1942.21	0.82	0	344	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1059	43.29	0.69	12	0.06	45.00	2807.00	2865	20230307	-32.01	1770	20221013	10.06	2865	-32.01	20230307	1800	8.22	20230726	2865	-32.01	20230307	1770	10.06	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
137	20230905	090743	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1943	-2	5	-0.10	13470653	6932	5.03	1943	1955	1943	2525	1362	1945	1943.26	0.82	0	13	2007	1976	1958	1927	1909	1967	1918	54	580	100	1400	1	1	54344248	1056	43.18	0.69	12	0.01	45.00	2807.00	2865	20230307	-32.18	1770	20221013	9.77	2865	-32.18	20230307	1800	7.94	20230726	2865	-32.18	20230307	1770	9.77	20221013	3.82	N	234100	100	54 억		448096	N	N	0	N	00	N
138	20230904	160738	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1945	-32	5	-1.62	266939856	136720	80.40	1977	1989	1940	2570	1384	1977	1952.47	0.87	0	-23799	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1057	43.22	0.69	12	0.25	45.00	2807.00	2865	20230307	-32.11	1770	20221013	9.89	2865	-32.11	20230307	1800	8.06	20230726	2865	-32.11	20230307	1770	9.89	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
139	20230904	150729	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	-27	5	-1.37	238310182	122002	71.74	1977	1989	1940	2570	1384	1977	1953.33	0.87	0	-24010	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1060	43.33	0.69	12	0.22	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
140	20230904	140724	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1949	-28	5	-1.42	212542624	108759	63.96	1977	1989	1940	2570	1384	1977	1954.25	0.87	0	-24008	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1059	43.31	0.69	12	0.20	45.00	2807.00	2865	20230307	-31.97	1770	20221013	10.11	2865	-31.97	20230307	1800	8.28	20230726	2865	-31.97	20230307	1770	10.11	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
141	20230904	130737	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	-27	5	-1.37	179621960	91833	54.00	1977	1989	1942	2570	1384	1977	1955.96	0.87	0	-16030	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1060	43.33	0.69	12	0.17	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
142	20230904	120722	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1950	-27	5	-1.37	147250523	75208	44.23	1977	1989	1942	2570	1384	1977	1957.91	0.87	0	-11788	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1060	43.33	0.69	12	0.14	45.00	2807.00	2865	20230307	-31.94	1770	20221013	10.17	2865	-31.94	20230307	1800	8.33	20230726	2865	-31.94	20230307	1770	10.17	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
143	20230904	110710	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1951	-26	5	-1.32	95604267	48695	28.64	1977	1989	1942	2570	1384	1977	1963.33	0.87	0	-12128	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1060	43.36	0.70	12	0.09	45.00	2807.00	2865	20230307	-31.90	1770	20221013	10.23	2865	-31.90	20230307	1800	8.39	20230726	2865	-31.90	20230307	1770	10.23	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
144	20230904	100715	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1977	0	3	0.00	55973311	28471	16.74	1977	1989	1942	2570	1384	1977	1965.98	0.87	0	-8105	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1074	43.93	0.70	12	0.05	45.00	2807.00	2865	20230307	-30.99	1770	20221013	11.69	2865	-30.99	20230307	1800	9.83	20230726	2865	-30.99	20230307	1770	11.69	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
145	20230904	090728	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1986	9	2	0.46	24873577	12697	7.47	1977	1989	1942	2570	1384	1977	1959.01	0.87	0	145	2030	2003	1983	1956	1936	1993	1946	54	593	100	1420	1	1	54344248	1079	44.13	0.71	12	0.02	45.00	2807.00	2865	20230307	-30.68	1770	20221013	12.20	2865	-30.68	20230307	1800	10.33	20230726	2865	-30.68	20230307	1770	12.20	20221013	3.90	N	234100	100	54 억		471895	N	N	0	N	00	N
146	20230901	160718	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1977	-9	5	-0.45	336111360	169615	13.94	1985	2010	1963	2580	1391	1986	1981.62	0.86	0	5427	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1074	43.93	0.70	12	0.31	45.00	2807.00	2865	20230307	-30.99	1770	20221013	11.69	2865	-30.99	20230307	1800	9.83	20230726	2865	-30.99	20230307	1770	11.69	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
147	20230901	150727	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1978	-8	5	-0.40	324100704	163532	13.44	1985	2010	1963	2580	1391	1986	1981.88	0.86	0	6582	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1075	43.96	0.70	12	0.30	45.00	2807.00	2865	20230307	-30.96	1770	20221013	11.75	2865	-30.96	20230307	1800	9.89	20230726	2865	-30.96	20230307	1770	11.75	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
148	20230901	140728	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1984	-2	5	-0.10	304489151	153594	12.63	1985	2010	1963	2580	1391	1986	1982.43	0.86	0	9799	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1078	44.09	0.71	12	0.28	45.00	2807.00	2865	20230307	-30.75	1770	20221013	12.09	2865	-30.75	20230307	1800	10.22	20230726	2865	-30.75	20230307	1770	12.09	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
149	20230901	130707	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1975	-11	5	-0.55	267246065	134722	11.07	1985	2010	1963	2580	1391	1986	1983.69	0.86	0	8453	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1073	43.89	0.70	12	0.25	45.00	2807.00	2865	20230307	-31.06	1770	20221013	11.58	2865	-31.06	20230307	1800	9.72	20230726	2865	-31.06	20230307	1770	11.58	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
150	20230901	120716	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1980	-6	5	-0.30	242461499	122214	10.05	1985	2010	1963	2580	1391	1986	1983.91	0.86	0	9219	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1076	44.00	0.71	12	0.22	45.00	2807.00	2865	20230307	-30.89	1770	20221013	11.86	2865	-30.89	20230307	1800	10.00	20230726	2865	-30.89	20230307	1770	11.86	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
151	20230901	110716	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1983	-3	5	-0.15	214582023	108159	8.89	1985	2010	1963	2580	1391	1986	1983.95	0.86	0	9507	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1078	44.07	0.71	12	0.20	45.00	2807.00	2865	20230307	-30.79	1770	20221013	12.03	2865	-30.79	20230307	1800	10.17	20230726	2865	-30.79	20230307	1770	12.03	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
152	20230901	100712	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1992	6	2	0.30	152466011	76853	6.32	1985	2010	1963	2580	1391	1986	1983.87	0.86	0	8476	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1083	44.27	0.71	12	0.14	45.00	2807.00	2865	20230307	-30.47	1770	20221013	12.54	2865	-30.47	20230307	1800	10.67	20230726	2865	-30.47	20230307	1770	12.54	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N
153	20230901	090701	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1971	-15	5	-0.76	44256211	22412	1.84	1985	2010	1963	2580	1391	1986	1974.67	0.86	0	-1923	2166	2075	2019	1928	1872	2121	1974	54	594	100	1420	1	1	54344248	1071	43.80	0.70	12	0.04	45.00	2807.00	2865	20230307	-31.20	1770	20221013	11.36	2865	-31.20	20230307	1800	9.50	20230726	2865	-31.20	20230307	1770	11.36	20221013	3.92	N	234100	100	54 억		466278	N	N	0	N	00	N