KissMeData/011320/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	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	80	2	1.63	222920015	44987	43.61	4860	5040	4860	6370	3430	4900	4955.38	3.44	0	916	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	962	27.07	0.85	12	0.23	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
3	20230927	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	120	2	2.45	179355910	36264	35.16	4860	5040	4860	6370	3430	4900	4946.03	3.44	0	-381	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	10	1	19320695	970	27.28	0.86	12	0.19	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
4	20230927	140255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	80	2	1.63	144651800	29323	28.43	4860	4980	4860	6370	3430	4900	4933.22	3.44	0	-1055	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	962	27.07	0.85	12	0.15	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
5	20230927	130252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4965	65	2	1.33	138976105	28181	27.32	4860	4975	4860	6370	3430	4900	4931.72	3.44	0	-1000	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	959	26.98	0.85	12	0.15	184.00	5828.00	7180	20230307	-30.85	4445	20230103	11.70	7180	-30.85	20230307	4445	11.70	20230103	7180	-30.85	20230307	4445	11.70	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
6	20230927	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	30	2	0.61	128429340	26050	25.25	4860	4975	4860	6370	3430	4900	4930.28	3.44	0	-1303	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	953	26.79	0.85	12	0.13	184.00	5828.00	7180	20230307	-31.34	4445	20230103	10.91	7180	-31.34	20230307	4445	10.91	20230103	7180	-31.34	20230307	4445	10.91	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
7	20230927	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4955	55	2	1.12	90777450	18446	17.88	4860	4975	4860	6370	3430	4900	4921.43	3.44	0	121	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	957	26.93	0.85	12	0.10	184.00	5828.00	7180	20230307	-30.99	4445	20230103	11.47	7180	-30.99	20230307	4445	11.47	20230103	7180	-30.99	20230307	4445	11.47	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
8	20230927	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	75	2	1.53	75153830	15286	14.82	4860	4975	4860	6370	3430	4900	4916.68	3.44	0	410	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	961	27.04	0.85	12	0.08	184.00	5828.00	7180	20230307	-30.71	4445	20230103	11.92	7180	-30.71	20230307	4445	11.92	20230103	7180	-30.71	20230307	4445	11.92	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
9	20230927	090256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	10	2	0.20	15562710	3199	3.10	4860	4915	4860	6370	3430	4900	4863.13	3.44	0	-250	5086	4992	4946	4852	4806	4970	4830	97	1470	500	3430	5	1	19320695	949	26.68	0.84	12	0.02	184.00	5828.00	7180	20230307	-31.62	4445	20230103	10.46	7180	-31.62	20230307	4445	10.46	20230103	7180	-31.62	20230307	4445	10.46	20230103	5.19	N	011320	500	96 억		663905	N	N	0	N	00	N
10	20230926	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4900	-100	5	-2.00	503156900	101150	39.12	4985	5040	4900	6500	3500	5000	4974.39	3.46	0	-4550	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	947	26.63	0.84	12	0.52	184.00	5828.00	7180	20230307	-31.75	4445	20230103	10.24	7180	-31.75	20230307	4445	10.24	20230103	7180	-31.75	20230307	4445	10.24	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
11	20230926	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-40	5	-0.80	392066145	78647	30.41	4985	5040	4960	6500	3500	5000	4984.96	3.46	0	-4321	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	958	26.96	0.85	12	0.41	184.00	5828.00	7180	20230307	-30.92	4445	20230103	11.59	7180	-30.92	20230307	4445	11.59	20230103	7180	-30.92	20230307	4445	11.59	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
12	20230926	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	-15	5	-0.30	334863185	67147	25.97	4985	5040	4960	6500	3500	5000	4986.84	3.46	0	-3078	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	963	27.09	0.86	12	0.35	184.00	5828.00	7180	20230307	-30.57	4445	20230103	12.15	7180	-30.57	20230307	4445	12.15	20230103	7180	-30.57	20230307	4445	12.15	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
13	20230926	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4965	-35	5	-0.70	309098680	61971	23.96	4985	5040	4960	6500	3500	5000	4987.61	3.46	0	-2168	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	959	26.98	0.85	12	0.32	184.00	5828.00	7180	20230307	-30.85	4445	20230103	11.70	7180	-30.85	20230307	4445	11.70	20230103	7180	-30.85	20230307	4445	11.70	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
14	20230926	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-25	5	-0.50	282462590	56625	21.90	4985	5040	4960	6500	3500	5000	4988.11	3.46	0	-1236	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	961	27.04	0.85	12	0.29	184.00	5828.00	7180	20230307	-30.71	4445	20230103	11.92	7180	-30.71	20230307	4445	11.92	20230103	7180	-30.71	20230307	4445	11.92	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
15	20230926	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-10	5	-0.20	217520410	43605	16.86	4985	5040	4960	6500	3500	5000	4988.18	3.46	0	-1086	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	964	27.12	0.86	12	0.23	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
16	20230926	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-10	5	-0.20	149334425	29899	11.56	4985	5040	4970	6500	3500	5000	4994.46	3.46	0	-1231	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	964	27.12	0.86	12	0.15	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
17	20230926	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	-20	5	-0.40	18675685	3746	1.45	4985	5000	4970	6500	3500	5000	4980.81	3.46	0	-469	5466	5232	5096	4862	4726	5165	4795	97	1500	500	3500	5	1	19320695	962	27.07	0.85	12	0.02	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	4.99	N	011320	500	96 억		668827	N	N	0	N	00	N
18	20230925	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-210	5	-4.03	1288869890	254319	71.74	5210	5330	4960	6770	3650	5210	5068.26	3.73	0	-52311	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	966	27.17	0.86	12	1.32	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
19	20230925	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-220	5	-4.22	1093888015	215216	60.71	5210	5330	4980	6770	3650	5210	5082.74	3.73	0	-34082	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	5	1	19320695	964	27.12	0.86	12	1.11	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
20	20230925	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-140	5	-2.69	792411700	155041	43.74	5210	5330	5030	6770	3650	5210	5110.98	3.73	0	-24882	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	980	27.55	0.87	12	0.80	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
21	20230925	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-180	5	-3.45	526758630	103567	29.22	5210	5230	5030	6770	3650	5210	5086.16	3.73	0	-20131	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	972	27.34	0.86	12	0.54	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
22	20230925	120254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-170	5	-3.26	467160460	91736	25.88	5210	5230	5030	6770	3650	5210	5092.44	3.73	0	-17344	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	974	27.39	0.86	12	0.47	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
23	20230925	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-150	5	-2.88	386338300	75721	21.36	5210	5230	5040	6770	3650	5210	5102.13	3.73	0	-14324	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	978	27.50	0.87	12	0.39	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
24	20230925	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-140	5	-2.69	320305620	62714	17.69	5210	5230	5040	6770	3650	5210	5107.40	3.73	0	-8622	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	980	27.55	0.87	12	0.32	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
25	20230925	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-10	5	-0.19	49244150	9518	2.68	5210	5230	5150	6770	3650	5210	5173.79	3.73	0	-1019	5476	5342	5276	5142	5076	5310	5110	97	1560	500	3640	10	1	19320695	1005	28.26	0.89	12	0.05	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	5.03	N	011320	500	96 억		721242	N	N	0	N	00	N
26	20230922	160258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-200	5	-3.70	1848973960	350786	9.00	5400	5410	5210	7030	3790	5410	5271.14	3.74	0	-170	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1007	28.32	0.89	12	1.82	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7180	-27.44	20230307	4445	17.21	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
27	20230922	150256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-200	5	-3.70	1703861500	322952	8.28	5400	5410	5210	7030	3790	5410	5275.87	3.74	0	-344	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1007	28.32	0.89	12	1.67	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7180	-27.44	20230307	4445	17.21	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
28	20230922	140255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-180	5	-3.33	1507285770	285291	7.32	5400	5410	5230	7030	3790	5410	5283.30	3.74	0	11113	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1010	28.42	0.90	12	1.48	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
29	20230922	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-150	5	-2.77	1370153250	259133	6.65	5400	5410	5240	7030	3790	5410	5287.42	3.74	0	18842	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1016	28.59	0.90	12	1.34	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
30	20230922	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	-120	5	-2.22	1242733240	234916	6.02	5400	5410	5240	7030	3790	5410	5290.09	3.74	0	22243	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1022	28.75	0.91	12	1.22	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
31	20230922	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-100	5	-1.85	1034831350	195519	5.01	5400	5410	5240	7030	3790	5410	5292.70	3.74	0	19314	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1026	28.86	0.91	12	1.01	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
32	20230922	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-130	5	-2.40	853624200	161190	4.13	5400	5410	5240	7030	3790	5410	5295.72	3.74	0	10727	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1020	28.70	0.91	12	0.83	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
33	20230922	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	-120	5	-2.22	277375890	52144	1.34	5400	5410	5240	7030	3790	5410	5319.31	3.74	0	455	6503	5956	5603	5056	4703	6230	5330	97	1620	500	3780	10	1	19320695	1022	28.75	0.91	12	0.27	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	5.04	N	011320	500	96 억		722326	N	N	0	N	00	N
34	20230921	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	90	2	1.69	22193855200	3844518	3807.92	5300	6150	5250	6910	3730	5320	5773.11	4.05	0	-60308	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1045	29.40	0.93	12	19.90	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
35	20230921	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	190	2	3.57	21417506160	3702312	3667.07	5300	6150	5250	6910	3730	5320	5784.98	4.05	0	-75732	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1065	29.95	0.95	12	19.16	184.00	5828.00	7180	20230307	-23.26	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7180	-23.26	20230307	4445	23.96	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
36	20230921	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	190	2	3.57	2680008770	486255	481.63	5300	5640	5250	6910	3730	5320	5511.77	4.05	0	-11726	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1065	29.95	0.95	12	2.52	184.00	5828.00	7180	20230307	-23.26	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7180	-23.26	20230307	4445	23.96	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
37	20230921	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	90	2	1.69	2451945350	444867	440.63	5300	5640	5250	6910	3730	5320	5511.90	4.05	0	329	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1045	29.40	0.93	12	2.30	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
38	20230921	120236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	210	2	3.95	2013136160	364987	361.51	5300	5640	5250	6910	3730	5320	5515.97	4.05	0	670	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1068	30.05	0.95	12	1.89	184.00	5828.00	7180	20230307	-22.98	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7180	-22.98	20230307	4445	24.41	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
39	20230921	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	190	2	3.57	1488183280	270580	268.00	5300	5610	5250	6910	3730	5320	5500.38	4.05	0	8828	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1065	29.95	0.95	12	1.40	184.00	5828.00	7180	20230307	-23.26	4445	20230103	23.96	7180	-23.26	20230307	4445	23.96	20230103	7180	-23.26	20230307	4445	23.96	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
40	20230921	100239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	250	2	4.70	992641140	180252	178.54	5300	5610	5250	6910	3730	5320	5507.60	4.05	0	8683	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1076	30.27	0.96	12	0.93	184.00	5828.00	7180	20230307	-22.42	4445	20230103	25.31	7180	-22.42	20230307	4445	25.31	20230103	7180	-22.42	20230307	4445	25.31	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
41	20230921	090242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-10	5	-0.19	22562570	4264	4.22	5300	5310	5260	6910	3730	5320	5286.63	4.05	0	-758	5473	5396	5323	5246	5173	5360	5210	97	1590	500	3720	10	1	19320695	1026	28.86	0.91	12	0.02	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		783094	N	N	0	N	00	N
42	20230920	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	10	2	0.19	527175910	99203	28.29	5330	5400	5250	6900	3720	5310	5314.11	4.01	0	4555	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1028	28.91	0.91	12	0.51	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
43	20230920	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	0	3	0.00	494005420	92946	26.50	5330	5400	5250	6900	3720	5310	5314.97	4.01	0	4915	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1026	28.86	0.91	12	0.48	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
44	20230920	140239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-50	5	-0.94	449462860	84508	24.10	5330	5400	5260	6900	3720	5310	5318.58	4.01	0	6194	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1016	28.59	0.90	12	0.44	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
45	20230920	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	0	3	0.00	342533010	64248	18.32	5330	5400	5280	6900	3720	5310	5331.42	4.01	0	11193	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1026	28.86	0.91	12	0.33	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
46	20230920	120235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	0	3	0.00	324155990	60787	17.33	5330	5400	5280	6900	3720	5310	5332.65	4.01	0	12690	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1026	28.86	0.91	12	0.31	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
47	20230920	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	10	2	0.19	281799230	52821	15.06	5330	5400	5280	6900	3720	5310	5334.98	4.01	0	14011	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1028	28.91	0.91	12	0.27	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
48	20230920	100234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	50	2	0.94	226191850	42377	12.08	5330	5400	5280	6900	3720	5310	5337.61	4.01	0	13881	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1036	29.13	0.92	12	0.22	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
49	20230920	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-10	5	-0.19	29753680	5594	1.60	5330	5340	5300	6900	3720	5310	5318.86	4.01	0	-963	5743	5526	5383	5166	5023	5490	5130	97	1590	500	3710	10	1	19320695	1024	28.80	0.91	12	0.03	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.87	N	011320	500	96 억		775639	N	N	0	N	00	N
50	20230919	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-30	5	-0.56	1610976550	297742	519.75	5310	5600	5240	6940	3740	5340	5410.72	4.42	0	-79282	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1026	28.86	0.91	12	1.54	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
51	20230919	150236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-10	5	-0.19	1573603380	290704	507.46	5310	5600	5240	6940	3740	5340	5413.08	4.42	0	-78460	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1030	28.97	0.91	12	1.50	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
52	20230919	140233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-30	5	-0.56	1532022680	282899	493.84	5310	5600	5240	6940	3740	5340	5415.44	4.42	0	-75462	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1026	28.86	0.91	12	1.46	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
53	20230919	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-60	5	-1.12	1491882060	275332	480.63	5310	5600	5240	6940	3740	5340	5418.48	4.42	0	-71708	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1020	28.70	0.91	12	1.43	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
54	20230919	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-40	5	-0.75	1460310820	269364	470.21	5310	5600	5240	6940	3740	5340	5421.33	4.42	0	-69197	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1024	28.80	0.91	12	1.39	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
55	20230919	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	0	3	0.00	1293265440	237705	414.94	5310	5600	5290	6940	3740	5340	5440.63	4.42	0	-63212	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1032	29.02	0.92	12	1.23	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
56	20230919	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	60	2	1.12	994946150	181827	317.40	5310	5600	5290	6940	3740	5340	5471.94	4.42	0	-51345	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1043	29.35	0.93	12	0.94	184.00	5828.00	7180	20230307	-24.79	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7180	-24.79	20230307	4445	21.48	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
57	20230919	090237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-30	5	-0.56	6987670	1315	2.30	5310	5320	5310	6940	3740	5340	5313.82	4.42	0	-976	5426	5382	5336	5292	5246	5360	5270	97	1600	500	3730	10	1	19320695	1026	28.86	0.91	12	0.01	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.94	N	011320	500	96 억		854921	N	N	0	N	00	N
58	20230918	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	10	2	0.19	304422180	57239	63.70	5360	5380	5290	6920	3740	5330	5318.38	4.40	0	1515	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1032	29.02	0.92	12	0.30	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
59	20230918	150233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-10	5	-0.19	271982850	51141	56.92	5360	5380	5290	6920	3740	5330	5318.25	4.40	0	1151	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1028	28.91	0.91	12	0.26	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
60	20230918	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-20	5	-0.38	237449760	44638	49.68	5360	5380	5290	6920	3740	5330	5319.41	4.40	0	2011	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1026	28.86	0.91	12	0.23	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
61	20230918	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	10	2	0.19	198137350	37245	41.45	5360	5380	5290	6920	3740	5330	5319.78	4.40	0	4134	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1032	29.02	0.92	12	0.19	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
62	20230918	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	10	2	0.19	169820620	31927	35.53	5360	5380	5290	6920	3740	5330	5318.96	4.40	0	3826	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1032	29.02	0.92	12	0.17	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
63	20230918	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-20	5	-0.38	158285130	29763	33.12	5360	5380	5290	6920	3740	5330	5318.10	4.40	0	3596	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1026	28.86	0.91	12	0.15	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
64	20230918	100234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-20	5	-0.38	118496690	22288	24.80	5360	5380	5290	6920	3740	5330	5316.49	4.40	0	4372	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1026	28.86	0.91	12	0.12	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
65	20230918	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	0	3	0.00	16205410	3032	3.37	5360	5360	5330	6920	3740	5330	5345.84	4.40	0	-1403	5470	5400	5360	5290	5250	5380	5270	97	1590	500	3730	10	1	19320695	1030	28.97	0.91	12	0.02	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.87	N	011320	500	96 억		850901	N	N	0	N	00	N
66	20230915	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	50	2	0.95	480509320	89363	95.96	5370	5430	5320	6860	3700	5280	5377.05	4.27	0	26856	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1030	28.97	0.91	12	0.46	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
67	20230915	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	60	2	1.14	445654230	82824	88.94	5370	5430	5330	6860	3700	5280	5380.74	4.27	0	26593	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1032	29.02	0.92	12	0.43	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
68	20230915	140235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	70	2	1.33	407015380	75580	81.16	5370	5430	5350	6860	3700	5280	5385.23	4.27	0	26725	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1034	29.08	0.92	12	0.39	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
69	20230915	130232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	110	2	2.08	360789050	66960	71.91	5370	5430	5350	6860	3700	5280	5388.13	4.27	0	22312	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1041	29.29	0.92	12	0.35	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
70	20230915	120235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	100	2	1.89	316862460	58810	63.15	5370	5430	5350	6860	3700	5280	5387.90	4.27	0	22159	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1039	29.24	0.92	12	0.30	184.00	5828.00	7180	20230307	-25.07	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7180	-25.07	20230307	4445	21.03	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
71	20230915	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	100	2	1.89	289864900	53787	57.76	5370	5430	5350	6860	3700	5280	5389.13	4.27	0	21137	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1039	29.24	0.92	12	0.28	184.00	5828.00	7180	20230307	-25.07	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7180	-25.07	20230307	4445	21.03	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
72	20230915	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	90	2	1.70	235273110	43597	46.82	5370	5430	5350	6860	3700	5280	5396.54	4.27	0	16522	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1038	29.18	0.92	12	0.23	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
73	20230915	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	120	2	2.27	53744180	9981	10.72	5370	5410	5360	6860	3700	5280	5384.65	4.27	0	-2516	5413	5346	5313	5246	5213	5330	5230	97	1580	500	3690	10	1	19320695	1043	29.35	0.93	12	0.05	184.00	5828.00	7180	20230307	-24.79	4445	20230103	21.48	7180	-24.79	20230307	4445	21.48	20230103	7180	-24.79	20230307	4445	21.48	20230103	4.91	N	011320	500	96 억		824045	N	N	0	N	00	N
74	20230914	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-50	5	-0.94	492647360	92771	52.07	5330	5380	5280	6920	3740	5330	5310.45	4.29	0	-4782	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1020	28.70	0.91	12	0.48	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
75	20230914	150232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-30	5	-0.56	400450480	75351	42.30	5330	5380	5280	6920	3740	5330	5314.47	4.29	0	-3148	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1024	28.80	0.91	12	0.39	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
76	20230914	140231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-10	5	-0.19	318944310	59984	33.67	5330	5380	5290	6920	3740	5330	5317.16	4.29	0	1085	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1028	28.91	0.91	12	0.31	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
77	20230914	130229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-20	5	-0.38	260610600	48979	27.49	5330	5380	5290	6920	3740	5330	5320.86	4.29	0	5406	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1026	28.86	0.91	12	0.25	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
78	20230914	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-20	5	-0.38	211623980	39742	22.31	5330	5380	5290	6920	3740	5330	5324.95	4.29	0	6538	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1026	28.86	0.91	12	0.21	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
79	20230914	110233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	0	3	0.00	174413510	32740	18.38	5330	5380	5290	6920	3740	5330	5327.23	4.29	0	4865	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1030	28.97	0.91	12	0.17	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
80	20230914	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	0	3	0.00	124663370	23397	13.13	5330	5380	5290	6920	3740	5330	5328.18	4.29	0	2784	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1030	28.97	0.91	12	0.12	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
81	20230914	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	-40	5	-0.75	17987830	3376	1.90	5330	5350	5290	6920	3740	5330	5328.15	4.29	0	1244	5603	5466	5373	5236	5143	5420	5190	97	1590	500	3730	10	1	19320695	1022	28.75	0.91	12	0.02	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	7180	-26.32	20230307	4445	19.01	20230103	7180	-26.32	20230307	4445	19.01	20230103	4.77	N	011320	500	96 억		828338	N	N	0	N	00	N
82	20230913	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-60	5	-1.11	949331600	176472	8.62	5430	5510	5280	7000	3780	5390	5379.53	4.34	0	-10512	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1030	28.97	0.91	12	0.91	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
83	20230913	150232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-80	5	-1.48	903486250	167838	8.20	5430	5510	5280	7000	3780	5390	5383.08	4.34	0	-10336	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1026	28.86	0.91	12	0.87	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
84	20230913	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-70	5	-1.30	819844000	152089	7.43	5430	5510	5280	7000	3780	5390	5390.55	4.34	0	-7899	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1028	28.91	0.91	12	0.79	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
85	20230913	130228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-90	5	-1.67	763608640	141471	6.91	5430	5510	5290	7000	3780	5390	5397.63	4.34	0	-6627	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1024	28.80	0.91	12	0.73	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
86	20230913	120233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-60	5	-1.11	665157380	122945	6.00	5430	5510	5330	7000	3780	5390	5410.20	4.34	0	-1413	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1030	28.97	0.91	12	0.64	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
87	20230913	110233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-30	5	-0.56	540786260	99701	4.87	5430	5510	5360	7000	3780	5390	5424.08	4.34	0	2264	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1036	29.13	0.92	12	0.52	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
88	20230913	100231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	20	2	0.37	410599580	75522	3.69	5430	5510	5390	7000	3780	5390	5436.83	4.34	0	6380	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1045	29.40	0.93	12	0.39	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
89	20230913	090230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	90	2	1.67	99716340	18219	0.89	5430	5510	5430	7000	3780	5390	5473.24	4.34	0	4458	6150	5770	5570	5190	4990	5670	5090	97	1610	500	3770	10	1	19320695	1059	29.78	0.94	12	0.09	184.00	5828.00	7180	20230307	-23.68	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7180	-23.68	20230307	4445	23.28	20230103	4.72	N	011320	500	96 억		838362	N	N	0	N	00	N
90	20230912	160229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	30	2	0.56	11675643240	2043934	2765.02	5410	5950	5370	6960	3760	5360	5712.42	4.97	0	-122033	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1041	29.29	0.92	12	10.58	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
91	20230912	150231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	30	2	0.56	11585644120	2027224	2742.42	5410	5950	5370	6960	3760	5360	5715.03	4.97	0	-121765	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1041	29.29	0.92	12	10.49	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
92	20230912	140229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	70	2	1.31	11254190660	1965860	2659.41	5410	5950	5390	6960	3760	5360	5724.82	4.97	0	-114832	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1049	29.51	0.93	12	10.17	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
93	20230912	130230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	80	2	1.49	11096052390	1936893	2620.22	5410	5950	5390	6960	3760	5360	5728.79	4.97	0	-109441	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1051	29.57	0.93	12	10.02	184.00	5828.00	7180	20230307	-24.23	4445	20230103	22.38	7180	-24.23	20230307	4445	22.38	20230103	7180	-24.23	20230307	4445	22.38	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
94	20230912	120224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	170	2	3.17	10906386750	1902218	2573.31	5410	5950	5390	6960	3760	5360	5733.51	4.97	0	-109616	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1068	30.05	0.95	12	9.85	184.00	5828.00	7180	20230307	-22.98	4445	20230103	24.41	7180	-22.98	20230307	4445	24.41	20230103	7180	-22.98	20230307	4445	24.41	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
95	20230912	110228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	70	2	1.31	10653645170	1856193	2511.05	5410	5950	5390	6960	3760	5360	5739.51	4.97	0	-104203	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1049	29.51	0.93	12	9.61	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
96	20230912	100229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	120	2	2.24	10133793550	1761366	2382.77	5410	5950	5390	6960	3760	5360	5753.37	4.97	0	-90736	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1059	29.78	0.94	12	9.12	184.00	5828.00	7180	20230307	-23.68	4445	20230103	23.28	7180	-23.68	20230307	4445	23.28	20230103	7180	-23.68	20230307	4445	23.28	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
97	20230912	090231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	70	2	1.31	58937210	10850	14.68	5410	5440	5390	6960	3760	5360	5432.00	4.97	0	-6745	5420	5390	5330	5300	5240	5405	5315	97	1600	500	3750	10	1	19320695	1049	29.51	0.93	12	0.06	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.73	N	011320	500	96 억		959789	N	N	0	N	00	N
98	20230911	160225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	130	2	2.49	368850400	69296	106.40	5290	5360	5270	6790	3670	5230	5323.32	4.91	0	8084	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1036	29.13	0.92	12	0.36	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
99	20230911	150230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	90	2	1.72	326482620	61378	94.25	5290	5360	5270	6790	3670	5230	5319.83	4.91	0	7909	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1028	28.91	0.91	12	0.32	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
100	20230911	140231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	100	2	1.91	281503590	52928	81.27	5290	5360	5270	6790	3670	5230	5319.32	4.91	0	7265	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1030	28.97	0.91	12	0.27	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
101	20230911	130230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	110	2	2.10	249728820	46967	72.12	5290	5360	5270	6790	3670	5230	5317.90	4.91	0	6353	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1032	29.02	0.92	12	0.24	184.00	5828.00	7180	20230307	-25.63	4445	20230103	20.13	7180	-25.63	20230307	4445	20.13	20230103	7180	-25.63	20230307	4445	20.13	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
102	20230911	120232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	90	2	1.72	168640680	31729	48.72	5290	5360	5270	6790	3670	5230	5316.18	4.91	0	2161	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1028	28.91	0.91	12	0.16	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
103	20230911	110226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	120	2	2.29	136373750	25676	39.43	5290	5360	5270	6790	3670	5230	5312.69	4.91	0	2347	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1034	29.08	0.92	12	0.13	184.00	5828.00	7180	20230307	-25.49	4445	20230103	20.36	7180	-25.49	20230307	4445	20.36	20230103	7180	-25.49	20230307	4445	20.36	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
104	20230911	100225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	80	2	1.53	99941830	18840	28.93	5290	5360	5270	6790	3670	5230	5306.48	4.91	0	1614	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1026	28.86	0.91	12	0.10	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
105	20230911	090225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	80	2	1.53	21587970	4081	6.27	5290	5330	5290	6790	3670	5230	5296.76	4.91	0	62	5410	5320	5250	5160	5090	5365	5205	97	1560	500	3660	10	1	19320695	1026	28.86	0.91	12	0.02	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.68	N	011320	500	96 억		948887	N	N	0	N	00	N
106	20230908	160228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-40	5	-0.76	327677260	62616	39.57	5220	5340	5180	6850	3690	5270	5233.14	4.91	0	-2156	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1010	28.42	0.90	12	0.32	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
107	20230908	150228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-60	5	-1.14	295535370	56453	35.68	5220	5340	5180	6850	3690	5270	5235.07	4.91	0	-6469	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1007	28.32	0.89	12	0.29	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7180	-27.44	20230307	4445	17.21	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
108	20230908	140228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-40	5	-0.76	258071670	49250	31.12	5220	5340	5180	6850	3690	5270	5240.03	4.91	0	-5108	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1010	28.42	0.90	12	0.25	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
109	20230908	130231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-70	5	-1.33	230479090	43952	27.78	5220	5340	5180	6850	3690	5270	5243.88	4.91	0	-5282	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1005	28.26	0.89	12	0.23	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
110	20230908	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-40	5	-0.76	212944240	40594	25.65	5220	5340	5180	6850	3690	5270	5245.71	4.91	0	-4630	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1010	28.42	0.90	12	0.21	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
111	20230908	110229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-70	5	-1.33	171852510	32686	20.66	5220	5340	5180	6850	3690	5270	5257.68	4.91	0	-5285	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1005	28.26	0.89	12	0.17	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
112	20230908	100228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	30	2	0.57	125252820	23827	15.06	5220	5340	5180	6850	3690	5270	5256.76	4.91	0	-3498	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1024	28.80	0.91	12	0.12	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
113	20230908	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	-90	5	-1.71	33483520	6428	4.06	5220	5220	5180	6850	3690	5270	5209.01	4.91	0	-840	5596	5432	5336	5172	5076	5385	5125	97	1580	500	3680	10	1	19320695	1001	28.15	0.89	12	0.03	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.73	N	011320	500	96 억		948579	N	N	0	N	00	N
114	20230907	160229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	-120	5	-2.23	839074310	156722	191.79	5400	5500	5240	7000	3780	5390	5353.90	5.04	0	-26544	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1018	28.64	0.90	12	0.81	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7180	-26.60	20230307	4445	18.56	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
115	20230907	150227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	-120	5	-2.23	798540840	149024	182.37	5400	5500	5240	7000	3780	5390	5358.47	5.04	0	-26830	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1018	28.64	0.90	12	0.77	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7180	-26.60	20230307	4445	18.56	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
116	20230907	140228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-70	5	-1.30	724270930	134947	165.14	5400	5500	5240	7000	3780	5390	5367.08	5.04	0	-27834	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1028	28.91	0.91	12	0.70	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
117	20230907	130228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-90	5	-1.67	232142280	43762	53.55	5400	5400	5250	7000	3780	5390	5304.65	5.04	0	-14274	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1024	28.80	0.91	12	0.23	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
118	20230907	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-130	5	-2.41	215018230	40519	49.59	5400	5400	5250	7000	3780	5390	5306.60	5.04	0	-12555	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1016	28.59	0.90	12	0.21	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	7180	-26.74	20230307	4445	18.34	20230103	7180	-26.74	20230307	4445	18.34	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
119	20230907	110228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-140	5	-2.60	192197450	36186	44.28	5400	5400	5250	7000	3780	5390	5311.38	5.04	0	-8623	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1014	28.53	0.90	12	0.19	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
120	20230907	100229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-110	5	-2.04	142258130	26710	32.69	5400	5400	5280	7000	3780	5390	5326.03	5.04	0	-3586	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1020	28.70	0.91	12	0.14	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	7180	-26.46	20230307	4445	18.79	20230103	7180	-26.46	20230307	4445	18.79	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
121	20230907	090228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-60	5	-1.11	36239670	6738	8.25	5400	5400	5330	7000	3780	5390	5378.40	5.04	0	-4069	5523	5456	5323	5256	5123	5490	5290	97	1610	500	3770	10	1	19320695	1030	28.97	0.91	12	0.03	184.00	5828.00	7180	20230307	-25.77	4445	20230103	19.91	7180	-25.77	20230307	4445	19.91	20230103	7180	-25.77	20230307	4445	19.91	20230103	4.68	N	011320	500	96 억		974637	N	N	0	N	00	N
122	20230906	160226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	150	2	2.86	386994540	72845	82.29	5200	5390	5190	6810	3670	5240	5307.13	5.10	0	-11696	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1041	29.29	0.92	12	0.38	184.00	5828.00	7180	20230307	-24.93	4445	20230103	21.26	7180	-24.93	20230307	4445	21.26	20230103	7180	-24.93	20230307	4445	21.26	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
123	20230906	150225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-10	5	-0.19	100208180	19154	21.64	5200	5280	5190	6810	3670	5240	5231.67	5.10	0	-3715	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1010	28.42	0.90	12	0.10	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
124	20230906	140227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-10	5	-0.19	73890300	14118	15.95	5200	5280	5190	6810	3670	5240	5233.72	5.10	0	-2430	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1010	28.42	0.90	12	0.07	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
125	20230906	130229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-10	5	-0.19	57215550	10929	12.35	5200	5280	5190	6810	3670	5240	5235.16	5.10	0	109	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1010	28.42	0.90	12	0.06	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
126	20230906	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	10	2	0.19	47209470	9015	10.18	5200	5280	5190	6810	3670	5240	5236.73	5.10	0	-248	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1014	28.53	0.90	12	0.05	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	7180	-26.88	20230307	4445	18.11	20230103	7180	-26.88	20230307	4445	18.11	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
127	20230906	110227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-10	5	-0.19	40364140	7710	8.71	5200	5280	5190	6810	3670	5240	5235.24	5.10	0	-105	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1010	28.42	0.90	12	0.04	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	7180	-27.16	20230307	4445	17.66	20230103	7180	-27.16	20230307	4445	17.66	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
128	20230906	100223	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	30	2	0.57	24047670	4598	5.19	5200	5270	5190	6810	3670	5240	5229.81	5.10	0	-280	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1018	28.64	0.90	12	0.02	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7180	-26.60	20230307	4445	18.56	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
129	20230906	090226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-50	5	-0.95	6040780	1161	1.31	5200	5230	5190	6810	3670	5240	5199.60	5.10	0	-99	5413	5326	5243	5156	5073	5370	5200	97	1570	500	3660	10	1	19320695	1003	28.21	0.89	12	0.01	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.64	N	011320	500	96 억		984950	N	N	0	N	00	N
130	20230905	160225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-30	5	-0.57	459703210	88305	92.22	5230	5330	5160	6850	3690	5270	5205.84	5.12	0	-4936	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1012	28.48	0.90	12	0.46	184.00	5828.00	7180	20230307	-27.02	4445	20230103	17.89	7180	-27.02	20230307	4445	17.89	20230103	7180	-27.02	20230307	4445	17.89	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
131	20230905	150233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	-90	5	-1.71	448955330	86248	90.07	5230	5330	5160	6850	3690	5270	5205.40	5.12	0	-4863	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1001	28.15	0.89	12	0.45	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
132	20230905	140227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	-100	5	-1.90	377974060	72533	75.75	5230	5330	5170	6850	3690	5270	5211.06	5.12	0	-6722	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	999	28.10	0.89	12	0.38	184.00	5828.00	7180	20230307	-27.99	4445	20230103	16.31	7180	-27.99	20230307	4445	16.31	20230103	7180	-27.99	20230307	4445	16.31	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
133	20230905	130218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-80	5	-1.52	293125470	56174	58.66	5230	5330	5180	6850	3690	5270	5218.17	5.12	0	-6800	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1003	28.21	0.89	12	0.29	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
134	20230905	120227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	-90	5	-1.71	232574530	44505	46.48	5230	5330	5180	6850	3690	5270	5225.81	5.12	0	-6985	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1001	28.15	0.89	12	0.23	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
135	20230905	110227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-60	5	-1.14	167179550	31921	33.33	5230	5330	5210	6850	3690	5270	5237.29	5.12	0	-5311	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1007	28.32	0.89	12	0.17	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7180	-27.44	20230307	4445	17.21	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
136	20230905	100225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	-50	5	-0.95	82887250	15834	16.54	5230	5330	5210	6850	3690	5270	5234.76	5.12	0	-636	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1009	28.37	0.90	12	0.08	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	7180	-27.30	20230307	4445	17.44	20230103	7180	-27.30	20230307	4445	17.44	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
137	20230905	090223	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	30	2	0.57	4431380	846	0.88	5230	5300	5230	6850	3690	5270	5238.04	5.12	0	129	5510	5390	5330	5210	5150	5360	5180	97	1580	500	3680	10	1	19320695	1024	28.80	0.91	12	0.00	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	7180	-26.18	20230307	4445	19.24	20230103	7180	-26.18	20230307	4445	19.24	20230103	4.61	N	011320	500	96 억		989885	N	N	0	N	00	N
138	20230904	160224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	-140	5	-2.59	510686130	95741	198.61	5370	5450	5270	7030	3790	5410	5334.13	5.10	0	4520	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1018	28.64	0.90	12	0.50	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	7180	-26.60	20230307	4445	18.56	20230103	7180	-26.60	20230307	4445	18.56	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
139	20230904	150220	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-90	5	-1.66	461078600	86355	179.14	5370	5450	5280	7030	3790	5410	5339.34	5.10	0	4972	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1028	28.91	0.91	12	0.45	184.00	5828.00	7180	20230307	-25.91	4445	20230103	19.69	7180	-25.91	20230307	4445	19.69	20230103	7180	-25.91	20230307	4445	19.69	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
140	20230904	140222	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	-100	5	-1.85	323966400	60461	125.42	5370	5450	5310	7030	3790	5410	5358.27	5.10	0	4267	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1026	28.86	0.91	12	0.31	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	7180	-26.04	20230307	4445	19.46	20230103	7180	-26.04	20230307	4445	19.46	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
141	20230904	130224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-50	5	-0.92	243281410	45326	94.03	5370	5450	5310	7030	3790	5410	5367.37	5.10	0	6953	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1036	29.13	0.92	12	0.23	184.00	5828.00	7180	20230307	-25.35	4445	20230103	20.58	7180	-25.35	20230307	4445	20.58	20230103	7180	-25.35	20230307	4445	20.58	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
142	20230904	120219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	-40	5	-0.74	195365080	36391	75.49	5370	5450	5310	7030	3790	5410	5368.50	5.10	0	7302	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1038	29.18	0.92	12	0.19	184.00	5828.00	7180	20230307	-25.21	4445	20230103	20.81	7180	-25.21	20230307	4445	20.81	20230103	7180	-25.21	20230307	4445	20.81	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
143	20230904	110217	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-30	5	-0.55	190552210	35495	73.63	5370	5450	5310	7030	3790	5410	5368.42	5.10	0	7029	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1039	29.24	0.92	12	0.18	184.00	5828.00	7180	20230307	-25.07	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7180	-25.07	20230307	4445	21.03	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
144	20230904	100216	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	0	3	0.00	59082660	10922	22.66	5370	5450	5360	7030	3790	5410	5409.51	5.10	0	-823	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1045	29.40	0.93	12	0.06	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
145	20230904	090221	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-30	5	-0.55	6791610	1262	2.62	5370	5450	5370	7030	3790	5410	5381.62	5.10	0	-39	5563	5486	5433	5356	5303	5460	5330	97	1620	500	3780	10	1	19320695	1039	29.24	0.92	12	0.01	184.00	5828.00	7180	20230307	-25.07	4445	20230103	21.03	7180	-25.07	20230307	4445	21.03	20230103	7180	-25.07	20230307	4445	21.03	20230103	4.52	N	011320	500	96 억		985366	N	N	0	N	00	N
146	20230901	160218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	-50	5	-0.92	259031400	47701	40.63	5460	5510	5380	7090	3830	5460	5430.33	5.16	0	-11113	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1045	29.40	0.93	12	0.25	184.00	5828.00	7180	20230307	-24.65	4445	20230103	21.71	7180	-24.65	20230307	4445	21.71	20230103	7180	-24.65	20230307	4445	21.71	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
147	20230901	150221	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-40	5	-0.73	237329590	43688	37.21	5460	5510	5380	7090	3830	5460	5432.37	5.16	0	-10719	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1047	29.46	0.93	12	0.23	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
148	20230901	140219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-30	5	-0.55	191442300	35200	29.98	5460	5510	5380	7090	3830	5460	5438.70	5.16	0	-9321	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1049	29.51	0.93	12	0.18	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
149	20230901	130219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-30	5	-0.55	168605130	30986	26.39	5460	5510	5380	7090	3830	5460	5441.33	5.16	0	-7643	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1049	29.51	0.93	12	0.16	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
150	20230901	120218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-30	5	-0.55	157999520	29036	24.73	5460	5510	5380	7090	3830	5460	5441.50	5.16	0	-7036	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1049	29.51	0.93	12	0.15	184.00	5828.00	7180	20230307	-24.37	4445	20230103	22.16	7180	-24.37	20230307	4445	22.16	20230103	7180	-24.37	20230307	4445	22.16	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
151	20230901	110218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-40	5	-0.73	145261980	26691	22.73	5460	5510	5380	7090	3830	5460	5442.36	5.16	0	-6018	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1047	29.46	0.93	12	0.14	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
152	20230901	100219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-40	5	-0.73	129628200	23810	20.28	5460	5510	5380	7090	3830	5460	5444.27	5.16	0	-5591	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1047	29.46	0.93	12	0.12	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N
153	20230901	090216	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-40	5	-0.73	14603690	2680	2.28	5460	5500	5420	7090	3830	5460	5449.13	5.16	0	-1544	5606	5532	5456	5382	5306	5495	5345	97	1630	500	3820	10	1	19320695	1047	29.46	0.93	12	0.01	184.00	5828.00	7180	20230307	-24.51	4445	20230103	21.93	7180	-24.51	20230307	4445	21.93	20230103	7180	-24.51	20230307	4445	21.93	20230103	4.45	N	011320	500	96 억		996485	N	N	0	N	00	N