KissMeData/024740/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	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	135	2	6.19	1005976705	440763	234.95	2180	2335	2165	2830	1530	2180	2282.32	1.68	0	67139	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	730	10.62	0.65	12	1.40	218.00	3567.00	3360	20221011	-31.10	2145	20230926	7.93	3240	-28.55	20230530	2145	7.93	20230926	3360	-31.10	20221011	2145	7.93	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
3	20230927	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	135	2	6.19	940949390	412622	219.95	2180	2335	2165	2830	1530	2180	2280.44	1.68	0	54766	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	730	10.62	0.65	12	1.31	218.00	3567.00	3360	20221011	-31.10	2145	20230926	7.93	3240	-28.55	20230530	2145	7.93	20230926	3360	-31.10	20221011	2145	7.93	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
4	20230927	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	140	2	6.42	855178415	375569	200.20	2180	2335	2165	2830	1530	2180	2277.05	1.68	0	46485	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	732	10.64	0.65	12	1.19	218.00	3567.00	3360	20221011	-30.95	2145	20230926	8.16	3240	-28.40	20230530	2145	8.16	20230926	3360	-30.95	20221011	2145	8.16	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
5	20230927	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	140	2	6.42	802675485	352885	188.11	2180	2335	2165	2830	1530	2180	2274.64	1.68	0	41741	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	732	10.64	0.65	12	1.12	218.00	3567.00	3360	20221011	-30.95	2145	20230926	8.16	3240	-28.40	20230530	2145	8.16	20230926	3360	-30.95	20221011	2145	8.16	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
6	20230927	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	95	2	4.36	657555805	290153	154.67	2180	2300	2165	2830	1530	2180	2266.27	1.68	0	38117	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	717	10.44	0.64	12	0.92	218.00	3567.00	3360	20221011	-32.29	2145	20230926	6.06	3240	-29.78	20230530	2145	6.06	20230926	3360	-32.29	20221011	2145	6.06	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
7	20230927	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	95	2	4.36	542914215	239891	127.88	2180	2300	2165	2830	1530	2180	2263.21	1.68	0	26703	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	717	10.44	0.64	12	0.76	218.00	3567.00	3360	20221011	-32.29	2145	20230926	6.06	3240	-29.78	20230530	2145	6.06	20230926	3360	-32.29	20221011	2145	6.06	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
8	20230927	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	95	2	4.36	410644810	181802	96.91	2180	2300	2165	2830	1530	2180	2258.79	1.68	0	23150	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	717	10.44	0.64	12	0.58	218.00	3567.00	3360	20221011	-32.29	2145	20230926	6.06	3240	-29.78	20230530	2145	6.06	20230926	3360	-32.29	20221011	2145	6.06	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
9	20230927	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	20	2	0.92	36048150	16381	8.73	2180	2205	2165	2830	1530	2180	2200.73	1.68	0	-9193	2250	2215	2180	2145	2110	2197	2127	158	650	500	1520	5	1	31532546	694	10.09	0.62	12	0.05	218.00	3567.00	3360	20221011	-34.52	2145	20230926	2.56	3240	-32.10	20230530	2145	2.56	20230926	3360	-34.52	20221011	2145	2.56	20230926	4.83	N	024740	500	157 억		528603	N	N	0	N	00	N
10	20230926	160342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2180	-10	5	-0.46	378313395	174159	85.15	2185	2215	2145	2845	1535	2190	2172.07	1.72	0	-12980	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	687	10.00	0.61	12	0.55	218.00	3567.00	3360	20221011	-35.12	2145	20230926	1.63	3240	-32.72	20230530	2145	1.63	20230926	3360	-35.12	20221011	2145	1.63	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
11	20230926	150344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2175	-15	5	-0.68	333323685	153435	75.02	2185	2215	2145	2845	1535	2190	2172.26	1.72	0	-13533	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	686	9.98	0.61	12	0.49	218.00	3567.00	3360	20221011	-35.27	2145	20230926	1.40	3240	-32.87	20230530	2145	1.40	20230926	3360	-35.27	20221011	2145	1.40	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
12	20230926	140339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-20	5	-0.91	311305125	143303	70.06	2185	2215	2145	2845	1535	2190	2172.20	1.72	0	-12406	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	684	9.95	0.61	12	0.45	218.00	3567.00	3360	20221011	-35.42	2145	20230926	1.17	3240	-33.02	20230530	2145	1.17	20230926	3360	-35.42	20221011	2145	1.17	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
13	20230926	130340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2180	-10	5	-0.46	274203425	126244	61.72	2185	2215	2145	2845	1535	2190	2171.83	1.72	0	-5806	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	687	10.00	0.61	12	0.40	218.00	3567.00	3360	20221011	-35.12	2145	20230926	1.63	3240	-32.72	20230530	2145	1.63	20230926	3360	-35.12	20221011	2145	1.63	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
14	20230926	120342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-20	5	-0.91	242615200	111675	54.60	2185	2215	2145	2845	1535	2190	2172.31	1.72	0	-4220	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	684	9.95	0.61	12	0.35	218.00	3567.00	3360	20221011	-35.42	2145	20230926	1.17	3240	-33.02	20230530	2145	1.17	20230926	3360	-35.42	20221011	2145	1.17	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
15	20230926	110342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-20	5	-0.91	198592920	91324	44.65	2185	2215	2145	2845	1535	2190	2174.38	1.72	0	-4910	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	684	9.95	0.61	12	0.29	218.00	3567.00	3360	20221011	-35.42	2145	20230926	1.17	3240	-33.02	20230530	2145	1.17	20230926	3360	-35.42	20221011	2145	1.17	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
16	20230926	100341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2175	-15	5	-0.68	137065685	62932	30.77	2185	2215	2145	2845	1535	2190	2177.75	1.72	0	-5557	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	686	9.98	0.61	12	0.20	218.00	3567.00	3360	20221011	-35.27	2145	20230926	1.40	3240	-32.87	20230530	2145	1.40	20230926	3360	-35.27	20221011	2145	1.40	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
17	20230926	090340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2205	15	2	0.68	6733700	3075	1.50	2185	2205	2185	2845	1535	2190	2189.70	1.72	0	383	2283	2236	2213	2166	2143	2225	2155	158	655	500	1530	5	1	31532546	695	10.11	0.62	12	0.01	218.00	3567.00	3360	20221011	-34.38	2185	20230926	0.92	3240	-31.94	20230530	2185	0.92	20230926	3360	-34.38	20221011	2185	0.92	20230926	4.92	N	024740	500	157 억		541589	N	N	0	N	00	N
18	20230925	160341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2190	-45	5	-2.01	434051895	195590	118.55	2220	2260	2190	2905	1565	2235	2219.20	1.91	0	-56938	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	691	10.05	0.61	12	0.62	218.00	3567.00	3360	20221011	-34.82	2190	20230925	0.00	3240	-32.41	20230530	2190	0.00	20230925	3360	-34.82	20221011	2190	0.00	20230925	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
19	20230925	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-30	5	-1.34	363578595	163565	99.14	2220	2260	2205	2905	1565	2235	2222.84	1.91	0	-56484	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	695	10.11	0.62	12	0.52	218.00	3567.00	3360	20221011	-34.38	2190	20230922	0.68	3240	-31.94	20230530	2190	0.68	20230922	3360	-34.38	20221011	2190	0.68	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
20	20230925	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	271001115	121720	73.78	2220	2260	2205	2905	1565	2235	2226.43	1.91	0	-25158	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	698	10.16	0.62	12	0.39	218.00	3567.00	3360	20221011	-34.08	2190	20230922	1.14	3240	-31.64	20230530	2190	1.14	20230922	3360	-34.08	20221011	2190	1.14	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
21	20230925	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-25	5	-1.12	241237670	108272	65.63	2220	2260	2205	2905	1565	2235	2228.07	1.91	0	-22093	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	697	10.14	0.62	12	0.34	218.00	3567.00	3360	20221011	-34.23	2190	20230922	0.91	3240	-31.79	20230530	2190	0.91	20230922	3360	-34.23	20221011	2190	0.91	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
22	20230925	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-15	5	-0.67	229975260	103186	62.54	2220	2260	2205	2905	1565	2235	2228.74	1.91	0	-20516	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	700	10.18	0.62	12	0.33	218.00	3567.00	3360	20221011	-33.93	2190	20230922	1.37	3240	-31.48	20230530	2190	1.37	20230922	3360	-33.93	20221011	2190	1.37	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
23	20230925	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-20	5	-0.89	200850470	90012	54.56	2220	2260	2205	2905	1565	2235	2231.37	1.91	0	-18834	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	698	10.16	0.62	12	0.29	218.00	3567.00	3360	20221011	-34.08	2190	20230922	1.14	3240	-31.64	20230530	2190	1.14	20230922	3360	-34.08	20221011	2190	1.14	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
24	20230925	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	152384110	68152	41.31	2220	2260	2220	2905	1565	2235	2235.94	1.91	0	-329	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	705	10.25	0.63	12	0.22	218.00	3567.00	3360	20221011	-33.48	2190	20230922	2.05	3240	-31.02	20230530	2190	2.05	20230922	3360	-33.48	20221011	2190	2.05	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
25	20230925	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	10679815	4809	2.91	2220	2235	2220	2905	1565	2235	2220.80	1.91	0	-205	2318	2276	2233	2191	2148	2297	2212	158	670	500	1560	5	1	31532546	705	10.25	0.63	12	0.02	218.00	3567.00	3360	20221011	-33.48	2190	20230922	2.05	3240	-31.02	20230530	2190	2.05	20230922	3360	-33.48	20221011	2190	2.05	20230922	4.81	N	024740	500	157 억		601060	N	N	0	N	00	N
26	20230922	160350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2235	-15	5	-0.67	338999880	151692	34.25	2215	2275	2190	2925	1575	2250	2234.79	1.93	0	-7683	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	705	10.25	0.63	12	0.48	218.00	3567.00	3360	20221011	-33.48	2190	20230922	2.05	3240	-31.02	20230530	2190	2.05	20230922	3490	-35.96	20220922	2190	2.05	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
27	20230922	150347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2240	-10	5	-0.44	322234725	144197	32.56	2215	2275	2190	2925	1575	2250	2234.68	1.93	0	-6990	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	706	10.28	0.63	12	0.46	218.00	3567.00	3360	20221011	-33.33	2190	20230922	2.28	3240	-30.86	20230530	2190	2.28	20230922	3490	-35.82	20220922	2190	2.28	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
28	20230922	140348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2250	0	3	0.00	257759435	115377	26.05	2215	2275	2190	2925	1575	2250	2234.06	1.93	0	-8824	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	709	10.32	0.63	12	0.37	218.00	3567.00	3360	20221011	-33.04	2190	20230922	2.74	3240	-30.56	20230530	2190	2.74	20230922	3490	-35.53	20220922	2190	2.74	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
29	20230922	130329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2265	15	2	0.67	242553500	108615	24.53	2215	2275	2190	2925	1575	2250	2233.15	1.93	0	-8188	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	714	10.39	0.63	12	0.34	218.00	3567.00	3360	20221011	-32.59	2190	20230922	3.42	3240	-30.09	20230530	2190	3.42	20230922	3490	-35.10	20220922	2190	3.42	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
30	20230922	120327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	5	2	0.22	230095170	103108	23.28	2215	2275	2190	2925	1575	2250	2231.59	1.93	0	-6012	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	711	10.34	0.63	12	0.33	218.00	3567.00	3360	20221011	-32.89	2190	20230922	2.97	3240	-30.40	20230530	2190	2.97	20230922	3490	-35.39	20220922	2190	2.97	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
31	20230922	110327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2250	0	3	0.00	177650835	79960	18.06	2215	2265	2190	2925	1575	2250	2221.75	1.93	0	-894	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	709	10.32	0.63	12	0.25	218.00	3567.00	3360	20221011	-33.04	2190	20230922	2.74	3240	-30.56	20230530	2190	2.74	20230922	3490	-35.53	20220922	2190	2.74	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
32	20230922	100328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2235	-15	5	-0.67	152164920	68593	15.49	2215	2250	2190	2925	1575	2250	2218.37	1.93	0	-5436	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	705	10.25	0.63	12	0.22	218.00	3567.00	3360	20221011	-33.48	2190	20230922	2.05	3240	-31.02	20230530	2190	2.05	20230922	3490	-35.96	20220922	2190	2.05	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
33	20230922	090323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2205	-45	5	-2.00	48423120	21883	4.94	2215	2225	2200	2925	1575	2250	2212.82	1.93	0	-1885	2390	2320	2285	2215	2180	2302	2197	158	675	500	1570	5	1	31532546	695	10.11	0.62	12	0.07	218.00	3567.00	3360	20221011	-34.38	2200	20230922	0.23	3240	-31.94	20230530	2200	0.23	20230922	3490	-36.82	20220922	2200	0.23	20230922	4.88	N	024740	500	157 억		608049	N	N	0	N	00	N
34	20230921	160329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2250	-110	5	-4.66	998577560	436392	303.32	2330	2355	2250	3065	1655	2360	2288.48	1.95	0	-9637	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	709	10.32	0.63	12	1.38	218.00	3567.00	3490	20220922	-35.53	2250	20230921	0.00	3240	-30.56	20230530	2250	0.00	20230921	3490	-35.53	20220922	2250	0.00	20230921	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
35	20230921	150324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2260	-100	5	-4.24	823692755	358877	249.44	2330	2355	2250	3065	1655	2360	2295.20	1.95	0	-23629	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	713	10.37	0.63	12	1.14	218.00	3567.00	3490	20220922	-35.24	2250	20230921	0.44	3240	-30.25	20230530	2250	0.44	20230921	3490	-35.24	20220922	2250	0.44	20230921	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
36	20230921	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-70	5	-2.97	532844040	230481	160.20	2330	2355	2280	3065	1655	2360	2311.88	1.95	0	-49544	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	722	10.50	0.64	12	0.73	218.00	3567.00	3490	20220922	-34.38	2275	20230726	0.66	3240	-29.32	20230530	2275	0.66	20230726	3490	-34.38	20220922	2275	0.66	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
37	20230921	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-60	5	-2.54	424276385	183096	127.26	2330	2355	2285	3065	1655	2360	2317.23	1.95	0	-48677	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	725	10.55	0.64	12	0.58	218.00	3567.00	3490	20220922	-34.10	2275	20230726	1.10	3240	-29.01	20230530	2275	1.10	20230726	3490	-34.10	20220922	2275	1.10	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
38	20230921	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-60	5	-2.54	305094825	131267	91.24	2330	2355	2285	3065	1655	2360	2324.23	1.95	0	-33460	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	725	10.55	0.64	12	0.42	218.00	3567.00	3490	20220922	-34.10	2275	20230726	1.10	3240	-29.01	20230530	2275	1.10	20230726	3490	-34.10	20220922	2275	1.10	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
39	20230921	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-45	5	-1.91	211934890	90740	63.07	2330	2355	2305	3065	1655	2360	2335.63	1.95	0	-27932	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	730	10.62	0.65	12	0.29	218.00	3567.00	3490	20220922	-33.67	2275	20230726	1.76	3240	-28.55	20230530	2275	1.76	20230726	3490	-33.67	20220922	2275	1.76	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
40	20230921	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-10	5	-0.42	91547915	39037	27.13	2330	2355	2325	3065	1655	2360	2345.16	1.95	0	-15682	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	741	10.78	0.66	12	0.12	218.00	3567.00	3490	20220922	-32.66	2275	20230726	3.30	3240	-27.47	20230530	2275	3.30	20230726	3490	-32.66	20220922	2275	3.30	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
41	20230921	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-30	5	-1.27	8031430	3426	2.38	2330	2350	2330	3065	1655	2360	2344.26	1.95	0	-81	2403	2381	2353	2331	2303	2385	2335	158	705	500	1650	5	1	31532546	735	10.69	0.65	12	0.01	218.00	3567.00	3490	20220922	-33.24	2275	20230726	2.42	3240	-28.09	20230530	2275	2.42	20230726	3490	-33.24	20220922	2275	2.42	20230726	5.05	N	024740	500	157 억		613699	N	N	0	N	00	N
42	20230920	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	0	3	0.00	337768840	143732	51.21	2360	2375	2325	3065	1655	2360	2349.99	2.04	0	-28898	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	744	10.83	0.66	12	0.46	218.00	3567.00	3490	20220922	-32.38	2275	20230726	3.74	3240	-27.16	20230530	2275	3.74	20230726	3490	-32.38	20220922	2275	3.74	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
43	20230920	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	0	3	0.00	323692025	137758	49.08	2360	2375	2325	3065	1655	2360	2349.71	2.04	0	-28480	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	744	10.83	0.66	12	0.44	218.00	3567.00	3490	20220922	-32.38	2275	20230726	3.74	3240	-27.16	20230530	2275	3.74	20230726	3490	-32.38	20220922	2275	3.74	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
44	20230920	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-10	5	-0.42	286217175	121834	43.41	2360	2375	2325	3065	1655	2360	2349.24	2.04	0	-23775	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	741	10.78	0.66	12	0.39	218.00	3567.00	3490	20220922	-32.66	2275	20230726	3.30	3240	-27.47	20230530	2275	3.30	20230726	3490	-32.66	20220922	2275	3.30	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
45	20230920	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	5	2	0.21	246622770	104990	37.40	2360	2375	2325	3065	1655	2360	2349.01	2.04	0	-22900	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	746	10.85	0.66	12	0.33	218.00	3567.00	3490	20220922	-32.23	2275	20230726	3.96	3240	-27.01	20230530	2275	3.96	20230726	3490	-32.23	20220922	2275	3.96	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
46	20230920	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-10	5	-0.42	153639105	65540	23.35	2360	2375	2325	3065	1655	2360	2344.20	2.04	0	-1863	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	741	10.78	0.66	12	0.21	218.00	3567.00	3490	20220922	-32.66	2275	20230726	3.30	3240	-27.47	20230530	2275	3.30	20230726	3490	-32.66	20220922	2275	3.30	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
47	20230920	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-25	5	-1.06	142922135	60955	21.72	2360	2375	2325	3065	1655	2360	2344.72	2.04	0	-422	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	736	10.71	0.65	12	0.19	218.00	3567.00	3490	20220922	-33.09	2275	20230726	2.64	3240	-27.93	20230530	2275	2.64	20230726	3490	-33.09	20220922	2275	2.64	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
48	20230920	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-20	5	-0.85	68581300	29128	10.38	2360	2375	2340	3065	1655	2360	2354.48	2.04	0	-1798	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	738	10.73	0.66	12	0.09	218.00	3567.00	3490	20220922	-32.95	2275	20230726	2.86	3240	-27.78	20230530	2275	2.86	20230726	3490	-32.95	20220922	2275	2.86	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
49	20230920	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-15	5	-0.64	8089990	3439	1.23	2360	2360	2345	3065	1655	2360	2352.43	2.04	0	-438	2473	2416	2383	2326	2293	2400	2310	158	705	500	1650	5	1	31532546	739	10.76	0.66	12	0.01	218.00	3567.00	3490	20220922	-32.81	2275	20230726	3.08	3240	-27.62	20230530	2275	3.08	20230726	3490	-32.81	20220922	2275	3.08	20230726	5.06	N	024740	500	157 억		642596	N	N	0	N	00	N
50	20230919	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-70	5	-2.88	662367090	277758	205.91	2430	2440	2350	3155	1705	2430	2384.69	2.33	0	-94163	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	744	10.83	0.66	12	0.88	218.00	3567.00	3490	20220922	-32.38	2275	20230726	3.74	3240	-27.16	20230530	2275	3.74	20230726	3490	-32.38	20220922	2275	3.74	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
51	20230919	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-70	5	-2.88	607066425	254304	188.52	2430	2440	2355	3155	1705	2430	2387.17	2.33	0	-90916	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	744	10.83	0.66	12	0.81	218.00	3567.00	3490	20220922	-32.38	2275	20230726	3.74	3240	-27.16	20230530	2275	3.74	20230726	3490	-32.38	20220922	2275	3.74	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
52	20230919	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-65	5	-2.67	474239665	198130	146.88	2430	2440	2365	3155	1705	2430	2393.58	2.33	0	-66768	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	746	10.85	0.66	12	0.63	218.00	3567.00	3490	20220922	-32.23	2275	20230726	3.96	3240	-27.01	20230530	2275	3.96	20230726	3490	-32.23	20220922	2275	3.96	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
53	20230919	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-65	5	-2.67	437949835	182817	135.53	2430	2440	2365	3155	1705	2430	2395.56	2.33	0	-59930	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	746	10.85	0.66	12	0.58	218.00	3567.00	3490	20220922	-32.23	2275	20230726	3.96	3240	-27.01	20230530	2275	3.96	20230726	3490	-32.23	20220922	2275	3.96	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
54	20230919	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-60	5	-2.47	398367920	166129	123.16	2430	2440	2365	3155	1705	2430	2397.94	2.33	0	-53726	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	747	10.87	0.66	12	0.53	218.00	3567.00	3490	20220922	-32.09	2275	20230726	4.18	3240	-26.85	20230530	2275	4.18	20230726	3490	-32.09	20220922	2275	4.18	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
55	20230919	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-35	5	-1.44	239980285	99545	73.79	2430	2440	2395	3155	1705	2430	2410.77	2.33	0	-45587	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	755	10.99	0.67	12	0.32	218.00	3567.00	3490	20220922	-31.38	2275	20230726	5.27	3240	-26.08	20230530	2275	5.27	20230726	3490	-31.38	20220922	2275	5.27	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
56	20230919	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-15	5	-0.62	112023700	46316	34.34	2430	2440	2410	3155	1705	2430	2418.68	2.33	0	-20033	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	762	11.08	0.68	12	0.15	218.00	3567.00	3490	20220922	-30.80	2275	20230726	6.15	3240	-25.46	20230530	2275	6.15	20230726	3490	-30.80	20220922	2275	6.15	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
57	20230919	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	13562325	5598	4.15	2430	2440	2410	3155	1705	2430	2422.71	2.33	0	-1566	2513	2471	2448	2406	2383	2460	2395	158	725	500	1700	5	1	31532546	765	11.12	0.68	12	0.02	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	5.05	N	024740	500	157 억		736068	N	N	0	N	00	N
58	20230918	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-40	5	-1.62	326851200	133303	54.75	2470	2490	2425	3210	1730	2470	2451.95	2.47	0	-47445	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	766	11.15	0.68	12	0.42	218.00	3567.00	3490	20220922	-30.37	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
59	20230918	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	277069050	112821	46.33	2470	2490	2435	3210	1730	2470	2455.83	2.47	0	-46308	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	773	11.24	0.69	12	0.36	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
60	20230918	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	239829160	97576	40.07	2470	2490	2440	3210	1730	2470	2457.87	2.47	0	-35111	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	773	11.24	0.69	12	0.31	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
61	20230918	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-15	5	-0.61	225023825	91539	37.59	2470	2490	2440	3210	1730	2470	2458.23	2.47	0	-30346	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	774	11.26	0.69	12	0.29	218.00	3567.00	3490	20220922	-29.66	2275	20230726	7.91	3240	-24.23	20230530	2275	7.91	20230726	3490	-29.66	20220922	2275	7.91	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
62	20230918	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	201489985	81961	33.66	2470	2490	2440	3210	1730	2470	2458.36	2.47	0	-25319	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	779	11.33	0.69	12	0.26	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
63	20230918	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	169257670	68824	28.27	2470	2490	2440	3210	1730	2470	2459.28	2.47	0	-21303	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	771	11.22	0.69	12	0.22	218.00	3567.00	3490	20220922	-29.94	2275	20230726	7.47	3240	-24.54	20230530	2275	7.47	20230726	3490	-29.94	20220922	2275	7.47	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
64	20230918	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	111080030	45064	18.51	2470	2490	2450	3210	1730	2470	2464.94	2.47	0	-15348	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	773	11.24	0.69	12	0.14	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
65	20230918	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	29582280	11982	4.92	2470	2480	2450	3210	1730	2470	2468.89	2.47	0	-4278	2550	2510	2470	2430	2390	2530	2450	158	740	500	1720	5	1	31532546	782	11.38	0.70	12	0.04	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	5.02	N	024740	500	157 억		777598	N	N	0	N	00	N
66	20230915	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	40	2	1.65	571111165	231060	138.86	2440	2510	2430	3155	1705	2430	2471.74	2.26	0	64702	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	779	11.33	0.69	12	0.73	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
67	20230915	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	45	2	1.85	546162380	220959	132.79	2440	2510	2430	3155	1705	2430	2471.82	2.26	0	62895	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	780	11.35	0.69	12	0.70	218.00	3567.00	3490	20220922	-29.08	2275	20230726	8.79	3240	-23.61	20230530	2275	8.79	20230726	3490	-29.08	20220922	2275	8.79	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
68	20230915	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	50	2	2.06	517620520	209421	125.86	2440	2510	2430	3155	1705	2430	2471.71	2.26	0	61335	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	782	11.38	0.70	12	0.66	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
69	20230915	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	50	2	2.06	480384260	194357	116.80	2440	2510	2430	3155	1705	2430	2471.70	2.26	0	57997	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	782	11.38	0.70	12	0.62	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
70	20230915	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	55	2	2.26	418374135	169418	101.81	2440	2510	2430	3155	1705	2430	2469.53	2.26	0	57282	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	784	11.40	0.70	12	0.54	218.00	3567.00	3490	20220922	-28.80	2275	20230726	9.23	3240	-23.30	20230530	2275	9.23	20230726	3490	-28.80	20220922	2275	9.23	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
71	20230915	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	50	2	2.06	311120785	126383	75.95	2440	2485	2430	3155	1705	2430	2461.78	2.26	0	49327	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	782	11.38	0.70	12	0.40	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
72	20230915	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	40	2	1.65	177863395	72469	43.55	2440	2475	2430	3155	1705	2430	2454.41	2.26	0	24892	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	779	11.33	0.69	12	0.23	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
73	20230915	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	0	3	0.00	47135320	19311	11.61	2440	2450	2430	3155	1705	2430	2440.97	2.26	0	-4623	2473	2451	2433	2411	2393	2442	2402	158	725	500	1700	5	1	31532546	766	11.15	0.68	12	0.06	218.00	3567.00	3490	20220922	-30.37	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	5.06	N	024740	500	157 억		712501	N	N	0	N	00	N
74	20230914	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	402430590	165672	49.07	2445	2455	2415	3185	1715	2450	2428.60	2.35	0	-28941	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	766	11.15	0.68	12	0.53	218.00	3567.00	3490	20220922	-30.37	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
75	20230914	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	361234420	148726	44.05	2445	2455	2415	3185	1715	2450	2428.33	2.35	0	-26745	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	768	11.17	0.68	12	0.47	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
76	20230914	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	294089575	121029	35.84	2445	2455	2415	3185	1715	2450	2429.29	2.35	0	-20117	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	768	11.17	0.68	12	0.38	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
77	20230914	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	261750530	107700	31.90	2445	2455	2415	3185	1715	2450	2429.68	2.35	0	-13104	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	768	11.17	0.68	12	0.34	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
78	20230914	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	248746550	102349	30.31	2445	2455	2415	3185	1715	2450	2429.65	2.35	0	-11684	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	765	11.12	0.68	12	0.32	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
79	20230914	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	186354025	76584	22.68	2445	2455	2415	3185	1715	2450	2432.50	2.35	0	4853	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	763	11.10	0.68	12	0.24	218.00	3567.00	3490	20220922	-30.66	2275	20230726	6.37	3240	-25.31	20230530	2275	6.37	20230726	3490	-30.66	20220922	2275	6.37	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
80	20230914	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	114996670	47152	13.96	2445	2455	2425	3185	1715	2450	2437.92	2.35	0	7660	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	769	11.19	0.68	12	0.15	218.00	3567.00	3490	20220922	-30.09	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
81	20230914	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	0	3	0.00	18769720	7671	2.27	2445	2450	2435	3185	1715	2450	2443.99	2.35	0	571	2550	2500	2450	2400	2350	2475	2375	158	735	500	1710	5	1	31532546	773	11.24	0.69	12	0.02	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	5.05	N	024740	500	157 억		740366	N	N	0	N	00	N
82	20230913	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	0	3	0.00	815482740	333230	126.57	2460	2500	2400	3185	1715	2450	2447.20	2.42	0	-24551	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	773	11.24	0.69	12	1.06	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
83	20230913	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-5	5	-0.20	757284030	309398	117.52	2460	2500	2400	3185	1715	2450	2447.60	2.42	0	-23940	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	771	11.22	0.69	12	0.98	218.00	3567.00	3490	20220922	-29.94	2275	20230726	7.47	3240	-24.54	20230530	2275	7.47	20230726	3490	-29.94	20220922	2275	7.47	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
84	20230913	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	685622715	279990	106.35	2460	2500	2400	3185	1715	2450	2448.74	2.42	0	-22251	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	769	11.19	0.68	12	0.89	218.00	3567.00	3490	20220922	-30.09	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
85	20230913	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	637130375	260096	98.79	2460	2500	2400	3185	1715	2450	2449.60	2.42	0	-21441	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	768	11.17	0.68	12	0.82	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
86	20230913	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	551118165	224708	85.35	2460	2500	2400	3185	1715	2450	2452.60	2.42	0	-26707	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	768	11.17	0.68	12	0.71	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
87	20230913	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	166878515	68074	25.86	2460	2465	2435	3185	1715	2450	2451.43	2.42	0	1118	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	774	11.26	0.69	12	0.22	218.00	3567.00	3490	20220922	-29.66	2275	20230726	7.91	3240	-24.23	20230530	2275	7.91	20230726	3490	-29.66	20220922	2275	7.91	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
88	20230913	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	0	3	0.00	90999955	37106	14.09	2460	2465	2435	3185	1715	2450	2452.43	2.42	0	-5243	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	773	11.24	0.69	12	0.12	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
89	20230913	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	20851265	8500	3.23	2460	2460	2440	3185	1715	2450	2453.09	2.42	0	-4314	2563	2506	2468	2411	2373	2487	2392	158	735	500	1710	5	1	31532546	769	11.19	0.68	12	0.03	218.00	3567.00	3490	20220922	-30.09	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.93	N	024740	500	157 억		763331	N	N	0	N	00	N
90	20230912	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-10	5	-0.41	650288355	262734	116.77	2475	2525	2430	3195	1725	2460	2475.08	2.41	0	1207	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	773	11.24	0.69	12	0.83	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
91	20230912	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-25	5	-1.02	623108890	251642	111.84	2475	2525	2430	3195	1725	2460	2476.17	2.41	0	6422	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	768	11.17	0.68	12	0.80	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
92	20230912	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-20	5	-0.81	545188105	219626	97.61	2475	2525	2435	3195	1725	2460	2482.35	2.41	0	5236	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	769	11.19	0.68	12	0.70	218.00	3567.00	3490	20220922	-30.09	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
93	20230912	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	20	2	0.81	433156185	173993	77.33	2475	2525	2460	3195	1725	2460	2489.50	2.41	0	17937	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	782	11.38	0.70	12	0.55	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
94	20230912	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	45	2	1.83	373405810	149928	66.63	2475	2525	2460	3195	1725	2460	2490.57	2.41	0	15987	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	790	11.49	0.70	12	0.48	218.00	3567.00	3490	20220922	-28.22	2275	20230726	10.11	3240	-22.69	20230530	2275	10.11	20230726	3490	-28.22	20220922	2275	10.11	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
95	20230912	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	40	2	1.63	243097925	97920	43.52	2475	2505	2460	3195	1725	2460	2482.62	2.41	0	15433	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	788	11.47	0.70	12	0.31	218.00	3567.00	3490	20220922	-28.37	2275	20230726	9.89	3240	-22.84	20230530	2275	9.89	20230726	3490	-28.37	20220922	2275	9.89	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
96	20230912	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	15	2	0.61	127746080	51610	22.94	2475	2495	2460	3195	1725	2460	2475.22	2.41	0	4036	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	780	11.35	0.69	12	0.16	218.00	3567.00	3490	20220922	-29.08	2275	20230726	8.79	3240	-23.61	20230530	2275	8.79	20230726	3490	-29.08	20220922	2275	8.79	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
97	20230912	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	20	2	0.81	9355235	3779	1.68	2475	2495	2470	3195	1725	2460	2475.58	2.41	0	-1373	2520	2490	2465	2435	2410	2477	2422	158	735	500	1720	5	1	31532546	782	11.38	0.70	12	0.01	218.00	3567.00	3490	20220922	-28.94	2275	20230726	9.01	3240	-23.46	20230530	2275	9.01	20230726	3490	-28.94	20220922	2275	9.01	20230726	4.98	N	024740	500	157 억		760286	N	N	0	N	00	N
98	20230911	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	0	3	0.00	546227925	221071	75.56	2480	2495	2440	3195	1725	2460	2470.83	2.49	0	-28377	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	776	11.28	0.69	12	0.70	218.00	3567.00	3490	20220922	-29.51	2275	20230726	8.13	3240	-24.07	20230530	2275	8.13	20230726	3490	-29.51	20220922	2275	8.13	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
99	20230911	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-5	5	-0.20	534585645	216332	73.94	2480	2495	2440	3195	1725	2460	2471.14	2.49	0	-28171	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	774	11.26	0.69	12	0.69	218.00	3567.00	3490	20220922	-29.66	2275	20230726	7.91	3240	-24.23	20230530	2275	7.91	20230726	3490	-29.66	20220922	2275	7.91	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
100	20230911	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	0	3	0.00	381490080	154056	52.66	2480	2495	2455	3195	1725	2460	2476.31	2.49	0	-10599	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	776	11.28	0.69	12	0.49	218.00	3567.00	3490	20220922	-29.51	2275	20230726	8.13	3240	-24.07	20230530	2275	8.13	20230726	3490	-29.51	20220922	2275	8.13	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
101	20230911	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	5	2	0.20	339110955	136831	46.77	2480	2495	2455	3195	1725	2460	2478.32	2.49	0	-9674	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	777	11.31	0.69	12	0.43	218.00	3567.00	3490	20220922	-29.37	2275	20230726	8.35	3240	-23.92	20230530	2275	8.35	20230726	3490	-29.37	20220922	2275	8.35	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
102	20230911	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	10	2	0.41	273303430	110107	37.63	2480	2495	2465	3195	1725	2460	2482.16	2.49	0	-10998	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	779	11.33	0.69	12	0.35	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
103	20230911	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	25	2	1.02	242118695	97508	33.33	2480	2495	2465	3195	1725	2460	2483.06	2.49	0	-10403	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	784	11.40	0.70	12	0.31	218.00	3567.00	3490	20220922	-28.80	2275	20230726	9.23	3240	-23.30	20230530	2275	9.23	20230726	3490	-28.80	20220922	2275	9.23	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
104	20230911	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	25	2	1.02	189536870	76376	26.10	2480	2495	2465	3195	1725	2460	2481.63	2.49	0	-7634	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	784	11.40	0.70	12	0.24	218.00	3567.00	3490	20220922	-28.80	2275	20230726	9.23	3240	-23.30	20230530	2275	9.23	20230726	3490	-28.80	20220922	2275	9.23	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
105	20230911	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	10	2	0.41	36074635	14526	4.96	2480	2495	2470	3195	1725	2460	2483.45	2.49	0	-2235	2516	2487	2456	2427	2396	2502	2442	158	735	500	1720	5	1	31532546	779	11.33	0.69	12	0.05	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.97	N	024740	500	157 억		784635	N	N	0	N	00	N
106	20230908	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	20	2	0.82	714812075	289797	157.32	2450	2485	2425	3170	1710	2440	2466.62	2.25	0	72100	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	776	11.28	0.69	12	0.92	218.00	3567.00	3490	20220922	-29.51	2275	20230726	8.13	3240	-24.07	20230530	2275	8.13	20230726	3490	-29.51	20220922	2275	8.13	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
107	20230908	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	30	2	1.23	669169470	271263	147.26	2450	2485	2425	3170	1710	2440	2466.88	2.25	0	71988	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	779	11.33	0.69	12	0.86	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
108	20230908	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	30	2	1.23	607790130	246349	133.73	2450	2485	2425	3170	1710	2440	2467.21	2.25	0	80952	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	779	11.33	0.69	12	0.78	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
109	20230908	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	30	2	1.23	572068455	231884	125.88	2450	2485	2425	3170	1710	2440	2467.06	2.25	0	82202	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	779	11.33	0.69	12	0.74	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
110	20230908	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	35	2	1.43	527038795	213673	115.99	2450	2485	2425	3170	1710	2440	2466.58	2.25	0	82027	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	780	11.35	0.69	12	0.68	218.00	3567.00	3490	20220922	-29.08	2275	20230726	8.79	3240	-23.61	20230530	2275	8.79	20230726	3490	-29.08	20220922	2275	8.79	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
111	20230908	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	35	2	1.43	435210495	176583	95.86	2450	2485	2425	3170	1710	2440	2464.64	2.25	0	69461	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	780	11.35	0.69	12	0.56	218.00	3567.00	3490	20220922	-29.08	2275	20230726	8.79	3240	-23.61	20230530	2275	8.79	20230726	3490	-29.08	20220922	2275	8.79	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
112	20230908	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	30	2	1.23	307685350	125047	67.88	2450	2485	2425	3170	1710	2440	2460.58	2.25	0	49196	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	779	11.33	0.69	12	0.40	218.00	3567.00	3490	20220922	-29.23	2275	20230726	8.57	3240	-23.77	20230530	2275	8.57	20230726	3490	-29.23	20220922	2275	8.57	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
113	20230908	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	32214945	13175	7.15	2450	2455	2425	3170	1710	2440	2445.21	2.25	0	-933	2506	2472	2436	2402	2366	2455	2385	158	730	500	1700	5	1	31532546	768	11.17	0.68	12	0.04	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.98	N	024740	500	157 억		709035	N	N	0	N	00	N
114	20230907	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	15	2	0.62	446453830	183210	104.62	2450	2470	2400	3150	1700	2425	2436.84	2.41	0	-52972	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	769	11.19	0.68	12	0.58	218.00	3567.00	3490	20220922	-30.09	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
115	20230907	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	0	3	0.00	406100035	166653	95.16	2450	2470	2400	3150	1700	2425	2436.80	2.41	0	-46791	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	765	11.12	0.68	12	0.53	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
116	20230907	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-20	5	-0.82	357771590	146588	83.71	2450	2470	2405	3150	1700	2425	2440.66	2.41	0	-35182	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	758	11.03	0.67	12	0.46	218.00	3567.00	3490	20220922	-31.09	2275	20230726	5.71	3240	-25.77	20230530	2275	5.71	20230726	3490	-31.09	20220922	2275	5.71	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
117	20230907	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	10	2	0.41	289208540	118251	67.52	2450	2470	2415	3150	1700	2425	2445.72	2.41	0	-16174	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	768	11.17	0.68	12	0.38	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
118	20230907	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	5	2	0.21	280871210	114816	65.56	2450	2470	2415	3150	1700	2425	2446.27	2.41	0	-13506	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	766	11.15	0.68	12	0.36	218.00	3567.00	3490	20220922	-30.37	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
119	20230907	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	10	2	0.41	245624400	100267	57.26	2450	2470	2425	3150	1700	2425	2449.70	2.41	0	-12049	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	768	11.17	0.68	12	0.32	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
120	20230907	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	30	2	1.24	190892675	77787	44.42	2450	2470	2435	3150	1700	2425	2454.04	2.41	0	-4459	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	774	11.26	0.69	12	0.25	218.00	3567.00	3490	20220922	-29.66	2275	20230726	7.91	3240	-24.23	20230530	2275	7.91	20230726	3490	-29.66	20220922	2275	7.91	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
121	20230907	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	25	2	1.03	27998035	11449	6.54	2450	2450	2435	3150	1700	2425	2445.46	2.41	0	-1218	2471	2447	2426	2402	2381	2447	2402	158	725	500	1690	5	1	31532546	773	11.24	0.69	12	0.04	218.00	3567.00	3490	20220922	-29.80	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3490	-29.80	20220922	2275	7.69	20230726	4.91	N	024740	500	157 억		760530	N	N	0	N	00	N
122	20230906	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	318367035	131269	71.43	2425	2450	2405	3155	1705	2430	2425.30	2.40	0	827	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	765	11.12	0.68	12	0.42	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
123	20230906	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	303508265	125144	68.09	2425	2450	2405	3155	1705	2430	2425.27	2.40	0	783	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	765	11.12	0.68	12	0.40	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
124	20230906	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-15	5	-0.62	246722740	101649	55.31	2425	2450	2405	3155	1705	2430	2427.20	2.40	0	1838	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	762	11.08	0.68	12	0.32	218.00	3567.00	3490	20220922	-30.80	2275	20230726	6.15	3240	-25.46	20230530	2275	6.15	20230726	3490	-30.80	20220922	2275	6.15	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
125	20230906	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	5	2	0.21	138205390	56789	30.90	2425	2450	2425	3155	1705	2430	2433.66	2.40	0	-2994	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	768	11.17	0.68	12	0.18	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
126	20230906	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	15	2	0.62	104632175	42992	23.39	2425	2450	2425	3155	1705	2430	2433.76	2.40	0	-4191	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	771	11.22	0.69	12	0.14	218.00	3567.00	3490	20220922	-29.94	2275	20230726	7.47	3240	-24.54	20230530	2275	7.47	20230726	3490	-29.94	20220922	2275	7.47	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
127	20230906	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	84464315	34720	18.89	2425	2450	2425	3155	1705	2430	2432.73	2.40	0	-6748	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	765	11.12	0.68	12	0.11	218.00	3567.00	3490	20220922	-30.52	2275	20230726	6.59	3240	-25.15	20230530	2275	6.59	20230726	3490	-30.52	20220922	2275	6.59	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
128	20230906	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	5	2	0.21	45495105	18701	10.18	2425	2450	2425	3155	1705	2430	2432.76	2.40	0	-6043	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	768	11.17	0.68	12	0.06	218.00	3567.00	3490	20220922	-30.23	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
129	20230906	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	0	3	0.00	7280245	2999	1.63	2425	2445	2425	3155	1705	2430	2427.56	2.40	0	-2440	2516	2472	2441	2397	2366	2495	2420	158	725	500	1700	5	1	31532546	766	11.15	0.68	12	0.01	218.00	3567.00	3490	20220922	-30.37	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	4.98	N	024740	500	157 억		756904	N	N	0	N	00	N
130	20230905	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	25	2	1.04	431014430	176532	181.54	2410	2485	2410	3125	1685	2405	2441.57	2.42	0	-5733	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	766	11.15	0.68	12	0.56	218.00	3567.00	3520	20220902	-30.97	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3490	-30.37	20220922	2275	6.81	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
131	20230905	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	30	2	1.25	406335420	166399	171.12	2410	2485	2410	3125	1685	2405	2441.93	2.42	0	-3631	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	768	11.17	0.68	12	0.53	218.00	3567.00	3520	20220902	-30.82	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
132	20230905	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	35	2	1.46	380080900	155637	160.05	2410	2485	2410	3125	1685	2405	2442.10	2.42	0	-689	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	769	11.19	0.68	12	0.49	218.00	3567.00	3520	20220902	-30.68	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
133	20230905	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	35	2	1.46	370097345	151539	155.84	2410	2485	2410	3125	1685	2405	2442.26	2.42	0	974	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	769	11.19	0.68	12	0.48	218.00	3567.00	3520	20220902	-30.68	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3490	-30.09	20220922	2275	7.25	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
134	20230905	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	30	2	1.25	299983945	122639	126.12	2410	2485	2410	3125	1685	2405	2446.07	2.42	0	3609	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	768	11.17	0.68	12	0.39	218.00	3567.00	3520	20220902	-30.82	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
135	20230905	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	30	2	1.25	283196420	115730	119.01	2410	2485	2410	3125	1685	2405	2447.04	2.42	0	4788	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	768	11.17	0.68	12	0.37	218.00	3567.00	3520	20220902	-30.82	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
136	20230905	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	55	2	2.29	175784125	71769	73.81	2410	2485	2410	3125	1685	2405	2449.30	2.42	0	1647	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	776	11.28	0.69	12	0.23	218.00	3567.00	3520	20220902	-30.11	2275	20230726	8.13	3240	-24.07	20230530	2275	8.13	20230726	3490	-29.51	20220922	2275	8.13	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
137	20230905	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	30	2	1.25	5171760	2133	2.19	2410	2435	2410	3125	1685	2405	2424.65	2.42	0	-68	2445	2425	2410	2390	2375	2417	2382	158	720	500	1680	5	1	31532546	768	11.17	0.68	12	0.01	218.00	3567.00	3520	20220902	-30.82	2275	20230726	7.03	3240	-24.85	20230530	2275	7.03	20230726	3490	-30.23	20220922	2275	7.03	20230726	4.94	N	024740	500	157 억		762714	N	N	0	N	00	N
138	20230904	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-5	5	-0.21	232962455	96775	68.21	2410	2430	2395	3130	1690	2410	2407.26	2.49	0	-22043	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	758	11.03	0.67	12	0.31	218.00	3567.00	3525	20220901	-31.77	2275	20230726	5.71	3240	-25.77	20230530	2275	5.71	20230726	3490	-31.09	20220922	2275	5.71	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
139	20230904	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-5	5	-0.21	219143780	91039	64.16	2410	2430	2395	3130	1690	2410	2407.14	2.49	0	-21962	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	758	11.03	0.67	12	0.29	218.00	3567.00	3525	20220901	-31.77	2275	20230726	5.71	3240	-25.77	20230530	2275	5.71	20230726	3490	-31.09	20220922	2275	5.71	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
140	20230904	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-5	5	-0.21	172640585	71679	50.52	2410	2430	2400	3130	1690	2410	2408.52	2.49	0	-18461	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	758	11.03	0.67	12	0.23	218.00	3567.00	3525	20220901	-31.77	2275	20230726	5.71	3240	-25.77	20230530	2275	5.71	20230726	3490	-31.09	20220922	2275	5.71	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
141	20230904	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	132022945	54796	38.62	2410	2430	2400	3130	1690	2410	2409.35	2.49	0	-14519	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	760	11.06	0.68	12	0.17	218.00	3567.00	3525	20220901	-31.63	2275	20230726	5.93	3240	-25.62	20230530	2275	5.93	20230726	3490	-30.95	20220922	2275	5.93	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
142	20230904	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	101502655	42116	29.68	2410	2430	2400	3130	1690	2410	2410.07	2.49	0	-14351	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	760	11.06	0.68	12	0.13	218.00	3567.00	3525	20220901	-31.63	2275	20230726	5.93	3240	-25.62	20230530	2275	5.93	20230726	3490	-30.95	20220922	2275	5.93	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
143	20230904	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	83404585	34617	24.40	2410	2430	2400	3130	1690	2410	2409.35	2.49	0	-13018	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	760	11.06	0.68	12	0.11	218.00	3567.00	3525	20220901	-31.63	2275	20230726	5.93	3240	-25.62	20230530	2275	5.93	20230726	3490	-30.95	20220922	2275	5.93	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
144	20230904	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	54341870	22559	15.90	2410	2430	2400	3130	1690	2410	2408.88	2.49	0	-10596	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	760	11.06	0.68	12	0.07	218.00	3567.00	3525	20220901	-31.63	2275	20230726	5.93	3240	-25.62	20230530	2275	5.93	20230726	3490	-30.95	20220922	2275	5.93	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
145	20230904	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-10	5	-0.41	29784890	12381	8.73	2410	2410	2400	3130	1690	2410	2405.69	2.49	0	-4651	2476	2442	2426	2392	2376	2435	2385	158	720	500	1680	5	1	31532546	757	11.01	0.67	12	0.04	218.00	3567.00	3525	20220901	-31.91	2275	20230726	5.49	3240	-25.93	20230530	2275	5.49	20230726	3490	-31.23	20220922	2275	5.49	20230726	4.94	N	024740	500	157 억		784745	N	N	0	N	00	N
146	20230901	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-35	5	-1.43	343817500	141182	75.16	2440	2460	2410	3175	1715	2445	2435.28	2.62	0	-40978	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	760	11.06	0.68	12	0.45	218.00	3567.00	3525	20220901	-31.63	2275	20230726	5.93	3240	-25.62	20230530	2275	5.93	20230726	3525	-31.63	20220901	2275	5.93	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
147	20230901	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-15	5	-0.61	302432435	124061	66.05	2440	2460	2410	3175	1715	2445	2437.77	2.62	0	-36009	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	766	11.15	0.68	12	0.39	218.00	3567.00	3525	20220901	-31.06	2275	20230726	6.81	3240	-25.00	20230530	2275	6.81	20230726	3525	-31.06	20220901	2275	6.81	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
148	20230901	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-5	5	-0.20	215306890	88120	46.91	2440	2460	2415	3175	1715	2445	2443.34	2.62	0	-27870	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	769	11.19	0.68	12	0.28	218.00	3567.00	3525	20220901	-30.78	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3525	-30.78	20220901	2275	7.25	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
149	20230901	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-5	5	-0.20	195649195	80044	42.61	2440	2460	2415	3175	1715	2445	2444.27	2.62	0	-22739	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	769	11.19	0.68	12	0.25	218.00	3567.00	3525	20220901	-30.78	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3525	-30.78	20220901	2275	7.25	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
150	20230901	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-5	5	-0.20	145785245	59603	31.73	2440	2460	2415	3175	1715	2445	2445.94	2.62	0	-14470	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	769	11.19	0.68	12	0.19	218.00	3567.00	3525	20220901	-30.78	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3525	-30.78	20220901	2275	7.25	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
151	20230901	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	10	2	0.41	119782155	48949	26.06	2440	2460	2415	3175	1715	2445	2447.08	2.62	0	-8066	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	774	11.26	0.69	12	0.16	218.00	3567.00	3525	20220901	-30.35	2275	20230726	7.91	3240	-24.23	20230530	2275	7.91	20230726	3525	-30.35	20220901	2275	7.91	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
152	20230901	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	87247745	35661	18.99	2440	2460	2415	3175	1715	2445	2446.59	2.62	0	-5912	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	773	11.24	0.69	12	0.11	218.00	3567.00	3525	20220901	-30.50	2275	20230726	7.69	3240	-24.38	20230530	2275	7.69	20230726	3525	-30.50	20220901	2275	7.69	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N
153	20230901	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-5	5	-0.20	4075020	1675	0.89	2440	2440	2415	3175	1715	2445	2432.55	2.62	0	-655	2518	2481	2448	2411	2378	2465	2395	158	730	500	1710	5	1	31532546	769	11.19	0.68	12	0.01	218.00	3567.00	3525	20220901	-30.78	2275	20230726	7.25	3240	-24.69	20230530	2275	7.25	20230726	3525	-30.78	20220901	2275	7.25	20230726	4.92	N	024740	500	157 억		825723	N	N	0	N	00	N