KissMeData/122690/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	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	50	2	1.65	103703155	33924	40.35	3035	3095	3015	3945	2125	3035	3056.85	0.48	0	14610	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	655	8.86	0.73	12	0.16	348.00	4218.00	4895	20230515	-36.98	2320	20221013	32.97	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2320	32.97	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
3	20230927	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	50	2	1.65	97112570	31788	37.81	3035	3085	3015	3945	2125	3035	3055.01	0.48	0	14480	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	655	8.86	0.73	12	0.15	348.00	4218.00	4895	20230515	-36.98	2320	20221013	32.97	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2320	32.97	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
4	20230927	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	35	2	1.15	82847070	27146	32.29	3035	3080	3015	3945	2125	3035	3051.91	0.48	0	11743	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	652	8.82	0.73	12	0.13	348.00	4218.00	4895	20230515	-37.28	2320	20221013	32.33	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2320	32.33	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
5	20230927	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	30	2	0.99	74827185	24526	29.17	3035	3080	3015	3945	2125	3035	3050.93	0.48	0	11998	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	651	8.81	0.73	12	0.12	348.00	4218.00	4895	20230515	-37.39	2320	20221013	32.11	4895	-37.39	20230515	2660	15.23	20230102	4895	-37.39	20230515	2320	32.11	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
6	20230927	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	70681430	23171	27.56	3035	3080	3015	3945	2125	3035	3050.43	0.48	0	11723	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	650	8.79	0.73	12	0.11	348.00	4218.00	4895	20230515	-37.49	2320	20221013	31.90	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2320	31.90	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
7	20230927	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	30	2	0.99	67744070	22212	26.42	3035	3080	3015	3945	2125	3035	3049.89	0.48	0	12179	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	651	8.81	0.73	12	0.10	348.00	4218.00	4895	20230515	-37.39	2320	20221013	32.11	4895	-37.39	20230515	2660	15.23	20230102	4895	-37.39	20230515	2320	32.11	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
8	20230927	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	15	2	0.49	46865090	15385	18.30	3035	3070	3015	3945	2125	3035	3046.15	0.48	0	7645	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	647	8.76	0.72	12	0.07	348.00	4218.00	4895	20230515	-37.69	2320	20221013	31.47	4895	-37.69	20230515	2660	14.66	20230102	4895	-37.69	20230515	2320	31.47	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
9	20230927	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	5952345	1959	2.33	3035	3060	3015	3945	2125	3035	3038.46	0.48	0	1142	3151	3092	3061	3002	2971	3077	2987	106	910	500	2060	5	1	21228131	650	8.79	0.73	12	0.01	348.00	4218.00	4895	20230515	-37.49	2320	20221013	31.90	4895	-37.49	20230515	2660	15.04	20230102	4895	-37.49	20230515	2320	31.90	20221013	0.67	N	122690	500	106 억		101915	N	N	0	N	00	N
10	20230926	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	-65	5	-2.10	255855590	83384	184.42	3095	3120	3030	4030	2170	3100	3068.44	0.40	0	18029	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	644	8.72	0.72	12	0.39	348.00	4218.00	4895	20230515	-38.00	2320	20221013	30.82	4895	-38.00	20230515	2660	14.10	20230102	4895	-38.00	20230515	2320	30.82	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
11	20230926	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-45	5	-1.45	238535450	77691	171.83	3095	3120	3030	4030	2170	3100	3070.31	0.40	0	17523	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	649	8.78	0.72	12	0.37	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2320	31.68	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
12	20230926	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-50	5	-1.61	226283630	73689	162.97	3095	3120	3030	4030	2170	3100	3070.79	0.40	0	17439	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	647	8.76	0.72	12	0.35	348.00	4218.00	4895	20230515	-37.69	2320	20221013	31.47	4895	-37.69	20230515	2660	14.66	20230102	4895	-37.69	20230515	2320	31.47	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
13	20230926	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-30	5	-0.97	196599260	63911	141.35	3095	3120	3040	4030	2170	3100	3076.14	0.40	0	16649	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	652	8.82	0.73	12	0.30	348.00	4218.00	4895	20230515	-37.28	2320	20221013	32.33	4895	-37.28	20230515	2660	15.41	20230102	4895	-37.28	20230515	2320	32.33	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
14	20230926	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-45	5	-1.45	178749655	58063	128.42	3095	3120	3045	4030	2170	3100	3078.55	0.40	0	16850	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	649	8.78	0.72	12	0.27	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2320	31.68	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
15	20230926	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-45	5	-1.45	169120905	54914	121.45	3095	3120	3050	4030	2170	3100	3079.74	0.40	0	15848	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	649	8.78	0.72	12	0.26	348.00	4218.00	4895	20230515	-37.59	2320	20221013	31.68	4895	-37.59	20230515	2660	14.85	20230102	4895	-37.59	20230515	2320	31.68	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
16	20230926	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	5	2	0.16	44663685	14411	31.87	3095	3120	3065	4030	2170	3100	3099.28	0.40	0	1266	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	659	8.92	0.74	12	0.07	348.00	4218.00	4895	20230515	-36.57	2320	20221013	33.84	4895	-36.57	20230515	2660	16.73	20230102	4895	-36.57	20230515	2320	33.84	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
17	20230926	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	6206665	2007	4.44	3095	3095	3090	4030	2170	3100	3092.51	0.40	0	-848	3210	3155	3115	3060	3020	3135	3040	106	930	500	2100	5	1	21228131	657	8.89	0.73	12	0.01	348.00	4218.00	4895	20230515	-36.77	2320	20221013	33.41	4895	-36.77	20230515	2660	16.35	20230102	4895	-36.77	20230515	2320	33.41	20221013	0.71	N	122690	500	106 억		83863	N	N	0	N	00	N
18	20230925	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-75	5	-2.36	137176865	44210	49.81	3170	3170	3075	4125	2225	3175	3102.85	0.41	0	-3221	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	658	8.91	0.73	12	0.21	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
19	20230925	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-75	5	-2.36	131488185	42372	47.74	3170	3170	3075	4125	2225	3175	3103.19	0.41	0	-4197	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	658	8.91	0.73	12	0.20	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
20	20230925	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-70	5	-2.20	95717835	30772	34.67	3170	3170	3075	4125	2225	3175	3110.55	0.41	0	-6385	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	659	8.92	0.74	12	0.14	348.00	4218.00	4895	20230515	-36.57	2320	20221013	33.84	4895	-36.57	20230515	2660	16.73	20230102	4895	-36.57	20230515	2320	33.84	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
21	20230925	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-75	5	-2.36	92410145	29707	33.47	3170	3170	3075	4125	2225	3175	3110.72	0.41	0	-7106	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	658	8.91	0.73	12	0.14	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
22	20230925	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-100	5	-3.15	79432675	25531	28.77	3170	3170	3075	4125	2225	3175	3111.22	0.41	0	-7416	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	653	8.84	0.73	12	0.12	348.00	4218.00	4895	20230515	-37.18	2320	20221013	32.54	4895	-37.18	20230515	2660	15.60	20230102	4895	-37.18	20230515	2320	32.54	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
23	20230925	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-75	5	-2.36	57093125	18297	20.62	3170	3170	3080	4125	2225	3175	3120.35	0.41	0	-7651	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	658	8.91	0.73	12	0.09	348.00	4218.00	4895	20230515	-36.67	2320	20221013	33.62	4895	-36.67	20230515	2660	16.54	20230102	4895	-36.67	20230515	2320	33.62	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
24	20230925	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	-55	5	-1.73	51804830	16591	18.69	3170	3170	3080	4125	2225	3175	3122.47	0.41	0	-7482	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	662	8.97	0.74	12	0.08	348.00	4218.00	4895	20230515	-36.26	2320	20221013	34.48	4895	-36.26	20230515	2660	17.29	20230102	4895	-36.26	20230515	2320	34.48	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
25	20230925	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-35	5	-1.10	7722110	2458	2.77	3170	3170	3130	4125	2225	3175	3141.62	0.41	0	-2272	3358	3266	3198	3106	3038	3232	3072	106	950	500	2150	5	1	21228131	667	9.02	0.74	12	0.01	348.00	4218.00	4895	20230515	-35.85	2320	20221013	35.34	4895	-35.85	20230515	2660	18.05	20230102	4895	-35.85	20230515	2320	35.34	20221013	0.73	N	122690	500	106 억		87084	N	N	0	N	00	N
26	20230922	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-125	5	-3.79	283384890	88739	76.30	3225	3290	3130	4290	2310	3300	3193.46	0.57	0	-34729	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	674	9.12	0.75	12	0.42	348.00	4218.00	4895	20230515	-35.14	2320	20221013	36.85	4895	-35.14	20230515	2660	19.36	20230102	4895	-35.14	20230515	2320	36.85	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
27	20230922	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-140	5	-4.24	255126005	79789	68.61	3225	3290	3150	4290	2310	3300	3197.51	0.57	0	-31510	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	671	9.08	0.75	12	0.38	348.00	4218.00	4895	20230515	-35.44	2320	20221013	36.21	4895	-35.44	20230515	2660	18.80	20230102	4895	-35.44	20230515	2320	36.21	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
28	20230922	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-120	5	-3.64	197111620	61463	52.85	3225	3290	3165	4290	2310	3300	3207.00	0.57	0	-27198	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	675	9.14	0.75	12	0.29	348.00	4218.00	4895	20230515	-35.04	2320	20221013	37.07	4895	-35.04	20230515	2660	19.55	20230102	4895	-35.04	20230515	2320	37.07	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
29	20230922	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-110	5	-3.33	173781565	54118	46.53	3225	3290	3175	4290	2310	3300	3211.16	0.57	0	-21651	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	677	9.17	0.76	12	0.25	348.00	4218.00	4895	20230515	-34.83	2320	20221013	37.50	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2320	37.50	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
30	20230922	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-95	5	-2.88	168800365	52558	45.19	3225	3290	3175	4290	2310	3300	3211.70	0.57	0	-21091	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	680	9.21	0.76	12	0.25	348.00	4218.00	4895	20230515	-34.53	2320	20221013	38.15	4895	-34.53	20230515	2660	20.49	20230102	4895	-34.53	20230515	2320	38.15	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
31	20230922	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-80	5	-2.42	130655175	40741	35.03	3225	3290	3175	4290	2310	3300	3206.97	0.57	0	-11428	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	684	9.25	0.76	12	0.19	348.00	4218.00	4895	20230515	-34.22	2320	20221013	38.79	4895	-34.22	20230515	2660	21.05	20230102	4895	-34.22	20230515	2320	38.79	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
32	20230922	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-100	5	-3.03	72516330	22570	19.41	3225	3290	3175	4290	2310	3300	3212.95	0.57	0	-14748	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	679	9.20	0.76	12	0.11	348.00	4218.00	4895	20230515	-34.63	2320	20221013	37.93	4895	-34.63	20230515	2660	20.30	20230102	4895	-34.63	20230515	2320	37.93	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
33	20230922	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-95	5	-2.88	36120600	11240	9.66	3225	3290	3175	4290	2310	3300	3213.58	0.57	0	-8922	3446	3372	3311	3237	3176	3342	3207	106	990	500	2240	5	1	21228131	680	9.21	0.76	12	0.05	348.00	4218.00	4895	20230515	-34.53	2320	20221013	38.15	4895	-34.53	20230515	2660	20.49	20230102	4895	-34.53	20230515	2320	38.15	20221013	0.77	N	122690	500	106 억		121776	N	N	0	N	00	N
34	20230921	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-95	5	-2.80	384312205	116285	141.91	3385	3385	3250	4410	2380	3395	3304.92	0.55	0	4807	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	701	9.48	0.78	12	0.55	348.00	4218.00	4895	20230515	-32.58	2320	20221013	42.24	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2320	42.24	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
35	20230921	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-135	5	-3.98	354946475	107317	130.97	3385	3385	3250	4410	2380	3395	3307.46	0.55	0	6117	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	692	9.37	0.77	12	0.51	348.00	4218.00	4895	20230515	-33.40	2320	20221013	40.52	4895	-33.40	20230515	2660	22.56	20230102	4895	-33.40	20230515	2320	40.52	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
36	20230921	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-95	5	-2.80	264641295	79720	97.29	3385	3385	3285	4410	2380	3395	3319.63	0.55	0	7130	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	701	9.48	0.78	12	0.38	348.00	4218.00	4895	20230515	-32.58	2320	20221013	42.24	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2320	42.24	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
37	20230921	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-95	5	-2.80	221850230	66721	81.42	3385	3385	3295	4410	2380	3395	3325.04	0.55	0	3908	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	701	9.48	0.78	12	0.31	348.00	4218.00	4895	20230515	-32.58	2320	20221013	42.24	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2320	42.24	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
38	20230921	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-75	5	-2.21	197407165	59320	72.39	3385	3385	3300	4410	2380	3395	3327.83	0.55	0	3716	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	705	9.54	0.79	12	0.28	348.00	4218.00	4895	20230515	-32.18	2320	20221013	43.10	4895	-32.18	20230515	2660	24.81	20230102	4895	-32.18	20230515	2320	43.10	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
39	20230921	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-80	5	-2.36	157702440	47314	57.74	3385	3385	3305	4410	2380	3395	3333.10	0.55	0	5068	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	704	9.53	0.79	12	0.22	348.00	4218.00	4895	20230515	-32.28	2320	20221013	42.89	4895	-32.28	20230515	2660	24.62	20230102	4895	-32.28	20230515	2320	42.89	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
40	20230921	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-45	5	-1.33	83775910	25032	30.55	3385	3385	3325	4410	2380	3395	3346.75	0.55	0	10615	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	711	9.63	0.79	12	0.12	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
41	20230921	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-10	5	-0.29	3453545	1023	1.25	3385	3385	3375	4410	2380	3395	3375.90	0.55	0	-946	3455	3425	3375	3345	3295	3440	3360	106	1015	500	2300	5	1	21228131	719	9.73	0.80	12	0.00	348.00	4218.00	4895	20230515	-30.85	2320	20221013	45.91	4895	-30.85	20230515	2660	27.26	20230102	4895	-30.85	20230515	2320	45.91	20221013	0.74	N	122690	500	106 억		116969	N	N	0	N	00	N
42	20230920	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	30	2	0.89	272034940	80743	73.47	3350	3405	3325	4370	2360	3365	3369.15	0.51	0	8722	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	721	9.76	0.80	12	0.38	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
43	20230920	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	30	2	0.89	257251225	76386	69.51	3350	3405	3325	4370	2360	3365	3367.78	0.51	0	9232	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	721	9.76	0.80	12	0.36	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
44	20230920	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	5	2	0.15	202125050	60080	54.67	3350	3405	3325	4370	2360	3365	3364.27	0.51	0	8482	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	715	9.68	0.80	12	0.28	348.00	4218.00	4895	20230515	-31.15	2320	20221013	45.26	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2320	45.26	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
45	20230920	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	0	3	0.00	158031970	46958	42.73	3350	3405	3325	4370	2360	3365	3365.39	0.51	0	6541	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	714	9.67	0.80	12	0.22	348.00	4218.00	4895	20230515	-31.26	2320	20221013	45.04	4895	-31.26	20230515	2660	26.50	20230102	4895	-31.26	20230515	2320	45.04	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
46	20230920	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	30	2	0.89	150052820	44585	40.57	3350	3405	3325	4370	2360	3365	3365.54	0.51	0	7535	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	721	9.76	0.80	12	0.21	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
47	20230920	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-5	5	-0.15	83401550	24855	22.62	3350	3395	3325	4370	2360	3365	3355.52	0.51	0	5833	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	713	9.66	0.80	12	0.12	348.00	4218.00	4895	20230515	-31.36	2320	20221013	44.83	4895	-31.36	20230515	2660	26.32	20230102	4895	-31.36	20230515	2320	44.83	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
48	20230920	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	5	2	0.15	57030495	16989	15.46	3350	3395	3325	4370	2360	3365	3356.91	0.51	0	4265	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	715	9.68	0.80	12	0.08	348.00	4218.00	4895	20230515	-31.15	2320	20221013	45.26	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2320	45.26	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
49	20230920	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	-20	5	-0.59	1888610	567	0.52	3350	3350	3325	4370	2360	3365	3330.88	0.51	0	387	3498	3431	3373	3306	3248	3402	3277	106	1005	500	2280	5	1	21228131	710	9.61	0.79	12	0.00	348.00	4218.00	4895	20230515	-31.66	2320	20221013	44.18	4895	-31.66	20230515	2660	25.75	20230102	4895	-31.66	20230515	2320	44.18	20221013	0.77	N	122690	500	106 억		108180	N	N	0	N	00	N
50	20230919	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-80	5	-2.32	369800205	109894	210.89	3405	3440	3315	4475	2415	3445	3365.06	0.57	0	-12998	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	714	9.67	0.80	12	0.52	348.00	4218.00	4895	20230515	-31.26	2320	20221013	45.04	4895	-31.26	20230515	2660	26.50	20230102	4895	-31.26	20230515	2320	45.04	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
51	20230919	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-65	5	-1.89	307907280	91509	175.61	3405	3440	3315	4475	2415	3445	3364.78	0.57	0	-12254	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	718	9.71	0.80	12	0.43	348.00	4218.00	4895	20230515	-30.95	2320	20221013	45.69	4895	-30.95	20230515	2660	27.07	20230102	4895	-30.95	20230515	2320	45.69	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
52	20230919	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-85	5	-2.47	218744075	64990	124.72	3405	3440	3315	4475	2415	3445	3365.81	0.57	0	-14858	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	713	9.66	0.80	12	0.31	348.00	4218.00	4895	20230515	-31.36	2320	20221013	44.83	4895	-31.36	20230515	2660	26.32	20230102	4895	-31.36	20230515	2320	44.83	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
53	20230919	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-90	5	-2.61	168743885	50050	96.05	3405	3440	3315	4475	2415	3445	3371.51	0.57	0	-16259	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	712	9.64	0.80	12	0.24	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
54	20230919	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-70	5	-2.03	146934575	43541	83.56	3405	3440	3315	4475	2415	3445	3374.63	0.57	0	-15124	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	716	9.70	0.80	12	0.21	348.00	4218.00	4895	20230515	-31.05	2320	20221013	45.47	4895	-31.05	20230515	2660	26.88	20230102	4895	-31.05	20230515	2320	45.47	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
55	20230919	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-55	5	-1.60	96137435	28410	54.52	3405	3440	3355	4475	2415	3445	3383.93	0.57	0	-7531	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	720	9.74	0.80	12	0.13	348.00	4218.00	4895	20230515	-30.75	2320	20221013	46.12	4895	-30.75	20230515	2660	27.44	20230102	4895	-30.75	20230515	2320	46.12	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
56	20230919	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-90	5	-2.61	63334135	18660	35.81	3405	3440	3355	4475	2415	3445	3394.11	0.57	0	-5338	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	712	9.64	0.80	12	0.09	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
57	20230919	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-30	5	-0.87	12109480	3552	6.82	3405	3420	3400	4475	2415	3445	3409.20	0.57	0	1203	3528	3486	3418	3376	3308	3507	3397	106	1030	500	2340	5	1	21228131	725	9.81	0.81	12	0.02	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.79	N	122690	500	106 억		121585	N	N	0	N	00	N
58	20230918	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	-20	5	-0.58	172025510	50657	60.63	3435	3460	3350	4500	2430	3465	3395.89	0.59	0	-2952	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	731	9.90	0.82	12	0.24	348.00	4218.00	4895	20230515	-29.62	2320	20221013	48.49	4895	-29.62	20230515	2660	29.51	20230102	4895	-29.62	20230515	2320	48.49	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
59	20230918	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-70	5	-2.02	154181465	45436	54.38	3435	3460	3350	4500	2430	3465	3393.38	0.59	0	-2674	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	721	9.76	0.80	12	0.21	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
60	20230918	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-55	5	-1.59	134621745	39665	47.47	3435	3460	3350	4500	2430	3465	3393.97	0.59	0	-2144	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	724	9.80	0.81	12	0.19	348.00	4218.00	4895	20230515	-30.34	2320	20221013	46.98	4895	-30.34	20230515	2660	28.20	20230102	4895	-30.34	20230515	2320	46.98	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
61	20230918	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-85	5	-2.45	109938750	32412	38.79	3435	3460	3350	4500	2430	3465	3391.92	0.59	0	-2379	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	718	9.71	0.80	12	0.15	348.00	4218.00	4895	20230515	-30.95	2320	20221013	45.69	4895	-30.95	20230515	2660	27.07	20230102	4895	-30.95	20230515	2320	45.69	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
62	20230918	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-75	5	-2.16	103534055	30515	36.52	3435	3460	3350	4500	2430	3465	3392.89	0.59	0	-1105	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	720	9.74	0.80	12	0.14	348.00	4218.00	4895	20230515	-30.75	2320	20221013	46.12	4895	-30.75	20230515	2660	27.44	20230102	4895	-30.75	20230515	2320	46.12	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
63	20230918	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-80	5	-2.31	69996840	20582	24.63	3435	3460	3350	4500	2430	3465	3400.88	0.59	0	-2335	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	719	9.73	0.80	12	0.10	348.00	4218.00	4895	20230515	-30.85	2320	20221013	45.91	4895	-30.85	20230515	2660	27.26	20230102	4895	-30.85	20230515	2320	45.91	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
64	20230918	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-45	5	-1.30	39656880	11619	13.91	3435	3460	3350	4500	2430	3465	3413.11	0.59	0	-4215	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	726	9.83	0.81	12	0.05	348.00	4218.00	4895	20230515	-30.13	2320	20221013	47.41	4895	-30.13	20230515	2660	28.57	20230102	4895	-30.13	20230515	2320	47.41	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
65	20230918	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	-20	5	-0.58	6305560	1836	2.20	3435	3460	3430	4500	2430	3465	3434.40	0.59	0	-1368	3528	3496	3438	3406	3348	3512	3422	106	1035	500	2350	5	1	21228131	731	9.90	0.82	12	0.01	348.00	4218.00	4895	20230515	-29.62	2320	20221013	48.49	4895	-29.62	20230515	2660	29.51	20230102	4895	-29.62	20230515	2320	48.49	20221013	0.79	N	122690	500	106 억		125129	N	N	0	N	00	N
66	20230915	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	55	2	1.61	281085060	82002	110.84	3410	3470	3380	4430	2390	3410	3427.55	0.60	0	-3272	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	736	9.96	0.82	12	0.39	348.00	4218.00	4895	20230515	-29.21	2320	20221013	49.35	4895	-29.21	20230515	2660	30.26	20230102	4895	-29.21	20230515	2320	49.35	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
67	20230915	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	25	2	0.73	191483610	56056	75.77	3410	3445	3380	4430	2390	3410	3415.93	0.60	0	-3943	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	729	9.87	0.81	12	0.26	348.00	4218.00	4895	20230515	-29.83	2320	20221013	48.06	4895	-29.83	20230515	2660	29.14	20230102	4895	-29.83	20230515	2320	48.06	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
68	20230915	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	15	2	0.44	118294995	34648	46.83	3410	3445	3380	4430	2390	3410	3414.19	0.60	0	-937	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	727	9.84	0.81	12	0.16	348.00	4218.00	4895	20230515	-30.03	2320	20221013	47.63	4895	-30.03	20230515	2660	28.76	20230102	4895	-30.03	20230515	2320	47.63	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
69	20230915	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	10	2	0.29	96854885	28372	38.35	3410	3445	3380	4430	2390	3410	3413.75	0.60	0	-965	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	726	9.83	0.81	12	0.13	348.00	4218.00	4895	20230515	-30.13	2320	20221013	47.41	4895	-30.13	20230515	2660	28.57	20230102	4895	-30.13	20230515	2320	47.41	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
70	20230915	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	10	2	0.29	89584590	26242	35.47	3410	3445	3380	4430	2390	3410	3413.79	0.60	0	-965	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	726	9.83	0.81	12	0.12	348.00	4218.00	4895	20230515	-30.13	2320	20221013	47.41	4895	-30.13	20230515	2660	28.57	20230102	4895	-30.13	20230515	2320	47.41	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
71	20230915	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	5	2	0.15	73780380	21605	29.20	3410	3445	3380	4430	2390	3410	3414.97	0.60	0	-805	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	725	9.81	0.81	12	0.10	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
72	20230915	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	15	2	0.44	45169440	13206	17.85	3410	3445	3380	4430	2390	3410	3420.37	0.60	0	-915	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	727	9.84	0.81	12	0.06	348.00	4218.00	4895	20230515	-30.03	2320	20221013	47.63	4895	-30.03	20230515	2660	28.76	20230102	4895	-30.03	20230515	2320	47.63	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
73	20230915	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	10	2	0.29	11861730	3485	4.71	3410	3440	3380	4430	2390	3410	3403.65	0.60	0	-2155	3470	3440	3395	3365	3320	3455	3380	106	1020	500	2310	5	1	21228131	726	9.83	0.81	12	0.02	348.00	4218.00	4895	20230515	-30.13	2320	20221013	47.41	4895	-30.13	20230515	2660	28.57	20230102	4895	-30.13	20230515	2320	47.41	20221013	0.73	N	122690	500	106 억		128401	N	N	0	N	00	N
74	20230914	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	10	2	0.29	251570580	73981	67.06	3370	3425	3350	4420	2380	3400	3400.47	0.63	0	-5495	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	724	9.80	0.81	12	0.35	348.00	4218.00	4895	20230515	-30.34	2320	20221013	46.98	4895	-30.34	20230515	2660	28.20	20230102	4895	-30.34	20230515	2320	46.98	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
75	20230914	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	5	2	0.15	231940595	68192	61.81	3370	3425	3350	4420	2380	3400	3401.29	0.63	0	-6170	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	723	9.78	0.81	12	0.32	348.00	4218.00	4895	20230515	-30.44	2320	20221013	46.77	4895	-30.44	20230515	2660	28.01	20230102	4895	-30.44	20230515	2320	46.77	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
76	20230914	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	15	2	0.44	199799660	58703	53.21	3370	3425	3350	4420	2380	3400	3403.57	0.63	0	-7453	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	725	9.81	0.81	12	0.28	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
77	20230914	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	15	2	0.44	179028125	52610	47.69	3370	3425	3350	4420	2380	3400	3402.93	0.63	0	-6794	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	725	9.81	0.81	12	0.25	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
78	20230914	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	25	2	0.74	122873545	36161	32.78	3370	3425	3350	4420	2380	3400	3397.96	0.63	0	-3437	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	727	9.84	0.81	12	0.17	348.00	4218.00	4895	20230515	-30.03	2320	20221013	47.63	4895	-30.03	20230515	2660	28.76	20230102	4895	-30.03	20230515	2320	47.63	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
79	20230914	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	0	3	0.00	90536380	26663	24.17	3370	3420	3350	4420	2380	3400	3395.58	0.63	0	-3048	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	722	9.77	0.81	12	0.13	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
80	20230914	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-10	5	-0.29	51057360	15063	13.65	3370	3415	3350	4420	2380	3400	3389.59	0.63	0	-3549	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	720	9.74	0.80	12	0.07	348.00	4218.00	4895	20230515	-30.75	2320	20221013	46.12	4895	-30.75	20230515	2660	27.44	20230102	4895	-30.75	20230515	2320	46.12	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
81	20230914	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-50	5	-1.47	2096590	622	0.56	3370	3395	3350	4420	2380	3400	3370.72	0.63	0	67	3550	3475	3370	3295	3190	3512	3332	106	1020	500	2310	5	1	21228131	711	9.63	0.79	12	0.00	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.79	N	122690	500	106 억		133880	N	N	0	N	00	N
82	20230913	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	80	2	2.41	369431360	109291	118.31	3265	3445	3265	4315	2325	3320	3380.08	0.60	0	5463	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	722	9.77	0.81	12	0.51	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
83	20230913	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	50	2	1.51	351402350	103983	112.57	3265	3445	3265	4315	2325	3320	3379.42	0.60	0	6830	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	715	9.68	0.80	12	0.49	348.00	4218.00	4895	20230515	-31.15	2320	20221013	45.26	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2320	45.26	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
84	20230913	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	60	2	1.81	325588025	96348	104.30	3265	3445	3265	4315	2325	3320	3379.29	0.60	0	8371	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	718	9.71	0.80	12	0.45	348.00	4218.00	4895	20230515	-30.95	2320	20221013	45.69	4895	-30.95	20230515	2660	27.07	20230102	4895	-30.95	20230515	2320	45.69	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
85	20230913	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	30	2	0.90	293500645	86836	94.00	3265	3445	3265	4315	2325	3320	3379.94	0.60	0	9334	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	711	9.63	0.79	12	0.41	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
86	20230913	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	40	2	1.20	275262880	81401	88.12	3265	3445	3265	4315	2325	3320	3381.57	0.60	0	10062	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	713	9.66	0.80	12	0.38	348.00	4218.00	4895	20230515	-31.36	2320	20221013	44.83	4895	-31.36	20230515	2660	26.32	20230102	4895	-31.36	20230515	2320	44.83	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
87	20230913	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	35	2	1.05	249754885	73794	79.89	3265	3445	3265	4315	2325	3320	3384.49	0.60	0	10070	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	712	9.64	0.80	12	0.35	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
88	20230913	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	80	2	2.41	101445715	30249	32.75	3265	3420	3265	4315	2325	3320	3353.69	0.60	0	5646	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	722	9.77	0.81	12	0.14	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
89	20230913	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-15	5	-0.45	2655300	810	0.88	3265	3305	3265	4315	2325	3320	3278.10	0.60	0	250	3406	3362	3291	3247	3176	3385	3270	106	995	500	2250	5	1	21228131	702	9.50	0.78	12	0.00	348.00	4218.00	4895	20230515	-32.48	2320	20221013	42.46	4895	-32.48	20230515	2660	24.25	20230102	4895	-32.48	20230515	2320	42.46	20221013	0.77	N	122690	500	106 억		128417	N	N	0	N	00	N
90	20230912	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	70	2	2.15	303350120	92305	88.37	3245	3335	3220	4225	2275	3250	3286.35	0.58	0	6156	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	705	9.54	0.79	12	0.43	348.00	4218.00	4895	20230515	-32.18	2320	20221013	43.10	4895	-32.18	20230515	2660	24.81	20230102	4895	-32.18	20230515	2320	43.10	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
91	20230912	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	70	2	2.15	280405570	85382	81.74	3245	3335	3220	4225	2275	3250	3284.14	0.58	0	7173	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	705	9.54	0.79	12	0.40	348.00	4218.00	4895	20230515	-32.18	2320	20221013	43.10	4895	-32.18	20230515	2660	24.81	20230102	4895	-32.18	20230515	2320	43.10	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
92	20230912	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	35	2	1.08	228557360	69713	66.74	3245	3320	3220	4225	2275	3250	3278.56	0.58	0	7527	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	697	9.44	0.78	12	0.33	348.00	4218.00	4895	20230515	-32.89	2320	20221013	41.59	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2320	41.59	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
93	20230912	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	20	2	0.62	177295575	54038	51.73	3245	3320	3220	4225	2275	3250	3280.96	0.58	0	7248	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	694	9.40	0.78	12	0.25	348.00	4218.00	4895	20230515	-33.20	2320	20221013	40.95	4895	-33.20	20230515	2660	22.93	20230102	4895	-33.20	20230515	2320	40.95	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
94	20230912	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	20	2	0.62	158140335	48171	46.12	3245	3320	3220	4225	2275	3250	3282.92	0.58	0	7883	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	694	9.40	0.78	12	0.23	348.00	4218.00	4895	20230515	-33.20	2320	20221013	40.95	4895	-33.20	20230515	2660	22.93	20230102	4895	-33.20	20230515	2320	40.95	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
95	20230912	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	20	2	0.62	153503030	46751	44.76	3245	3320	3220	4225	2275	3250	3283.44	0.58	0	7883	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	694	9.40	0.78	12	0.22	348.00	4218.00	4895	20230515	-33.20	2320	20221013	40.95	4895	-33.20	20230515	2660	22.93	20230102	4895	-33.20	20230515	2320	40.95	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
96	20230912	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	40	2	1.23	143006580	43539	41.68	3245	3320	3220	4225	2275	3250	3284.59	0.58	0	7883	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	698	9.45	0.78	12	0.21	348.00	4218.00	4895	20230515	-32.79	2320	20221013	41.81	4895	-32.79	20230515	2660	23.68	20230102	4895	-32.79	20230515	2320	41.81	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
97	20230912	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	35	2	1.08	24993150	7685	7.36	3245	3285	3220	4225	2275	3250	3252.21	0.58	0	1040	3330	3290	3240	3200	3150	3265	3175	106	975	500	2210	5	1	21228131	697	9.44	0.78	12	0.04	348.00	4218.00	4895	20230515	-32.89	2320	20221013	41.59	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2320	41.59	20221013	0.80	N	122690	500	106 억		122147	N	N	0	N	00	N
98	20230911	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-30	5	-0.91	334171955	103648	161.26	3275	3280	3190	4260	2300	3280	3224.10	0.54	0	3979	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	690	9.34	0.77	12	0.49	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
99	20230911	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-70	5	-2.13	283112320	87763	136.55	3275	3280	3200	4260	2300	3280	3225.87	0.54	0	2302	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	681	9.22	0.76	12	0.41	348.00	4218.00	4895	20230515	-34.42	2320	20221013	38.36	4895	-34.42	20230515	2660	20.68	20230102	4895	-34.42	20230515	2320	38.36	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
100	20230911	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-70	5	-2.13	227594240	70476	109.65	3275	3280	3205	4260	2300	3280	3229.39	0.54	0	2021	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	681	9.22	0.76	12	0.33	348.00	4218.00	4895	20230515	-34.42	2320	20221013	38.36	4895	-34.42	20230515	2660	20.68	20230102	4895	-34.42	20230515	2320	38.36	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
101	20230911	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-35	5	-1.07	165553265	51199	79.66	3275	3280	3210	4260	2300	3280	3233.53	0.54	0	674	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	689	9.32	0.77	12	0.24	348.00	4218.00	4895	20230515	-33.71	2320	20221013	39.87	4895	-33.71	20230515	2660	21.99	20230102	4895	-33.71	20230515	2320	39.87	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
102	20230911	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-30	5	-0.91	143844195	44494	69.23	3275	3280	3210	4260	2300	3280	3232.89	0.54	0	-1564	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	690	9.34	0.77	12	0.21	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
103	20230911	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-30	5	-0.91	133263145	41242	64.17	3275	3280	3210	4260	2300	3280	3231.25	0.54	0	-1228	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	690	9.34	0.77	12	0.19	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
104	20230911	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-55	5	-1.68	103136310	31944	49.70	3275	3280	3210	4260	2300	3280	3228.66	0.54	0	-4660	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	685	9.27	0.76	12	0.15	348.00	4218.00	4895	20230515	-34.12	2320	20221013	39.01	4895	-34.12	20230515	2660	21.24	20230102	4895	-34.12	20230515	2320	39.01	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
105	20230911	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-40	5	-1.22	10123235	3114	4.84	3275	3275	3240	4260	2300	3280	3250.88	0.54	0	38	3336	3307	3266	3237	3196	3322	3252	106	980	500	2230	5	1	21228131	688	9.31	0.77	12	0.01	348.00	4218.00	4895	20230515	-33.81	2320	20221013	39.66	4895	-33.81	20230515	2660	21.80	20230102	4895	-33.81	20230515	2320	39.66	20221013	0.90	N	122690	500	106 억		114494	N	N	0	N	00	N
106	20230908	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-30	5	-0.91	209146925	64244	59.22	3270	3295	3225	4300	2320	3310	3255.44	0.56	0	-4989	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	696	9.43	0.78	12	0.30	348.00	4218.00	4895	20230515	-32.99	2320	20221013	41.38	4895	-32.99	20230515	2660	23.31	20230102	4895	-32.99	20230515	2320	41.38	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
107	20230908	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-60	5	-1.81	186552020	57336	52.85	3270	3295	3225	4300	2320	3310	3253.66	0.56	0	-2831	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	690	9.34	0.77	12	0.27	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
108	20230908	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-60	5	-1.81	113109265	34691	31.98	3270	3295	3240	4300	2320	3310	3260.48	0.56	0	-4510	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	690	9.34	0.77	12	0.16	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
109	20230908	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-35	5	-1.06	93920210	28792	26.54	3270	3295	3240	4300	2320	3310	3262.02	0.56	0	-4423	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	695	9.41	0.78	12	0.14	348.00	4218.00	4895	20230515	-33.09	2320	20221013	41.16	4895	-33.09	20230515	2660	23.12	20230102	4895	-33.09	20230515	2320	41.16	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
110	20230908	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-60	5	-1.81	86861135	26625	24.54	3270	3295	3240	4300	2320	3310	3262.39	0.56	0	-4326	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	690	9.34	0.77	12	0.13	348.00	4218.00	4895	20230515	-33.61	2320	20221013	40.09	4895	-33.61	20230515	2660	22.18	20230102	4895	-33.61	20230515	2320	40.09	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
111	20230908	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-30	5	-0.91	84474495	25892	23.87	3270	3295	3240	4300	2320	3310	3262.57	0.56	0	-4326	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	696	9.43	0.78	12	0.12	348.00	4218.00	4895	20230515	-32.99	2320	20221013	41.38	4895	-32.99	20230515	2660	23.31	20230102	4895	-32.99	20230515	2320	41.38	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
112	20230908	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-55	5	-1.66	68528125	20989	19.35	3270	3295	3245	4300	2320	3310	3264.95	0.56	0	-4313	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	691	9.35	0.77	12	0.10	348.00	4218.00	4895	20230515	-33.50	2320	20221013	40.30	4895	-33.50	20230515	2660	22.37	20230102	4895	-33.50	20230515	2320	40.30	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
113	20230908	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-30	5	-0.91	10119525	3095	2.85	3270	3295	3260	4300	2320	3310	3269.64	0.56	0	263	3410	3360	3315	3265	3220	3337	3242	106	990	500	2250	5	1	21228131	696	9.43	0.78	12	0.01	348.00	4218.00	4895	20230515	-32.99	2320	20221013	41.38	4895	-32.99	20230515	2660	23.31	20230102	4895	-32.99	20230515	2320	41.38	20221013	0.87	N	122690	500	106 억		119366	N	N	0	N	00	N
114	20230907	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-80	5	-2.36	358571590	108492	88.51	3350	3365	3270	4405	2375	3390	3305.05	0.67	0	-23274	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	703	9.51	0.78	12	0.51	348.00	4218.00	4895	20230515	-32.38	2320	20221013	42.67	4895	-32.38	20230515	2660	24.44	20230102	4895	-32.38	20230515	2320	42.67	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
115	20230907	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-110	5	-3.24	334978595	101325	82.67	3350	3365	3270	4405	2375	3390	3305.98	0.67	0	-23055	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	696	9.43	0.78	12	0.48	348.00	4218.00	4895	20230515	-32.99	2320	20221013	41.38	4895	-32.99	20230515	2660	23.31	20230102	4895	-32.99	20230515	2320	41.38	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
116	20230907	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-90	5	-2.65	218689500	65899	53.76	3350	3365	3285	4405	2375	3390	3318.56	0.67	0	-22379	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	701	9.48	0.78	12	0.31	348.00	4218.00	4895	20230515	-32.58	2320	20221013	42.24	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2320	42.24	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
117	20230907	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-80	5	-2.36	204996235	61752	50.38	3350	3365	3285	4405	2375	3390	3319.67	0.67	0	-21184	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	703	9.51	0.78	12	0.29	348.00	4218.00	4895	20230515	-32.38	2320	20221013	42.67	4895	-32.38	20230515	2660	24.44	20230102	4895	-32.38	20230515	2320	42.67	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
118	20230907	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-75	5	-2.21	198200845	59694	48.70	3350	3365	3285	4405	2375	3390	3320.28	0.67	0	-20940	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	704	9.53	0.79	12	0.28	348.00	4218.00	4895	20230515	-32.28	2320	20221013	42.89	4895	-32.28	20230515	2660	24.62	20230102	4895	-32.28	20230515	2320	42.89	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
119	20230907	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-75	5	-2.21	174086805	52391	42.74	3350	3365	3285	4405	2375	3390	3322.84	0.67	0	-20940	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	704	9.53	0.79	12	0.25	348.00	4218.00	4895	20230515	-32.28	2320	20221013	42.89	4895	-32.28	20230515	2660	24.62	20230102	4895	-32.28	20230515	2320	42.89	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
120	20230907	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-60	5	-1.77	112369570	33732	27.52	3350	3365	3285	4405	2375	3390	3331.25	0.67	0	-18784	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	707	9.57	0.79	12	0.16	348.00	4218.00	4895	20230515	-31.97	2320	20221013	43.53	4895	-31.97	20230515	2660	25.19	20230102	4895	-31.97	20230515	2320	43.53	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
121	20230907	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-35	5	-1.03	41163770	12413	10.13	3350	3355	3285	4405	2375	3390	3316.18	0.67	0	-8314	3496	3442	3386	3332	3276	3415	3305	106	1015	500	2300	5	1	21228131	712	9.64	0.80	12	0.06	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.86	N	122690	500	106 억		142640	N	N	0	N	00	N
122	20230906	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-35	5	-1.02	412615895	122195	183.10	3420	3440	3330	4450	2400	3425	3376.70	0.69	0	-3923	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	720	9.74	0.80	12	0.58	348.00	4218.00	4895	20230515	-30.75	2320	20221013	46.12	4895	-30.75	20230515	2660	27.44	20230102	4895	-30.75	20230515	2320	46.12	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
123	20230906	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-75	5	-2.19	392208685	116138	174.02	3420	3440	3330	4450	2400	3425	3377.09	0.69	0	-3034	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	711	9.63	0.79	12	0.55	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
124	20230906	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-45	5	-1.31	307701130	90868	136.16	3420	3440	3330	4450	2400	3425	3386.24	0.69	0	-2524	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	718	9.71	0.80	12	0.43	348.00	4218.00	4895	20230515	-30.95	2320	20221013	45.69	4895	-30.95	20230515	2660	27.07	20230102	4895	-30.95	20230515	2320	45.69	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
125	20230906	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-40	5	-1.17	224373165	66012	98.91	3420	3440	3365	4450	2400	3425	3398.98	0.69	0	-1629	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	719	9.73	0.80	12	0.31	348.00	4218.00	4895	20230515	-30.85	2320	20221013	45.91	4895	-30.85	20230515	2660	27.26	20230102	4895	-30.85	20230515	2320	45.91	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
126	20230906	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-30	5	-0.88	177572720	52143	78.13	3420	3440	3370	4450	2400	3425	3405.49	0.69	0	-978	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	721	9.76	0.80	12	0.25	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
127	20230906	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-10	5	-0.29	112823165	33149	49.67	3420	3425	3370	4450	2400	3425	3403.52	0.69	0	492	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	725	9.81	0.81	12	0.16	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
128	20230906	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-25	5	-0.73	84502265	24852	37.24	3420	3425	3370	4450	2400	3425	3400.22	0.69	0	266	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	722	9.77	0.81	12	0.12	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
129	20230906	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-55	5	-1.61	7299605	2149	3.22	3420	3420	3370	4450	2400	3425	3396.74	0.69	0	-1050	3505	3465	3390	3350	3275	3485	3370	106	1025	500	2320	5	1	21228131	715	9.68	0.80	12	0.01	348.00	4218.00	4895	20230515	-31.15	2320	20221013	45.26	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2320	45.26	20221013	0.83	N	122690	500	106 억		145967	N	N	0	N	00	N
130	20230905	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	40	2	1.18	221886060	66084	44.49	3385	3430	3315	4400	2370	3385	3357.62	0.70	0	-2525	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	727	9.84	0.81	12	0.31	348.00	4218.00	4895	20230515	-30.03	2320	20221013	47.63	4895	-30.03	20230515	2660	28.76	20230102	4895	-30.03	20230515	2320	47.63	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
131	20230905	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	20	2	0.59	201916680	60234	40.55	3385	3410	3315	4400	2370	3385	3352.20	0.70	0	-1736	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	723	9.78	0.81	12	0.28	348.00	4218.00	4895	20230515	-30.44	2320	20221013	46.77	4895	-30.44	20230515	2660	28.01	20230102	4895	-30.44	20230515	2320	46.77	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
132	20230905	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-30	5	-0.89	165010805	49323	33.21	3385	3385	3315	4400	2370	3385	3345.51	0.70	0	-627	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	712	9.64	0.80	12	0.23	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
133	20230905	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-35	5	-1.03	150812725	45085	30.35	3385	3385	3315	4400	2370	3385	3345.08	0.70	0	-618	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	711	9.63	0.79	12	0.21	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
134	20230905	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-35	5	-1.03	133641455	39952	26.90	3385	3385	3315	4400	2370	3385	3345.05	0.70	0	-469	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	711	9.63	0.79	12	0.19	348.00	4218.00	4895	20230515	-31.56	2320	20221013	44.40	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2320	44.40	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
135	20230905	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	-40	5	-1.18	106641810	31872	21.46	3385	3385	3315	4400	2370	3385	3345.94	0.70	0	709	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	710	9.61	0.79	12	0.15	348.00	4218.00	4895	20230515	-31.66	2320	20221013	44.18	4895	-31.66	20230515	2660	25.75	20230102	4895	-31.66	20230515	2320	44.18	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
136	20230905	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-25	5	-0.74	87302490	26094	17.57	3385	3385	3315	4400	2370	3385	3345.69	0.70	0	-131	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	713	9.66	0.80	12	0.12	348.00	4218.00	4895	20230515	-31.36	2320	20221013	44.83	4895	-31.36	20230515	2660	26.32	20230102	4895	-31.36	20230515	2320	44.83	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
137	20230905	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-45	5	-1.33	15770470	4681	3.15	3385	3385	3340	4400	2370	3385	3369.04	0.70	0	-530	3495	3440	3395	3340	3295	3417	3317	106	1015	500	2300	5	1	21228131	709	9.60	0.79	12	0.02	348.00	4218.00	4895	20230515	-31.77	2320	20221013	43.97	4895	-31.77	20230515	2660	25.56	20230102	4895	-31.77	20230515	2320	43.97	20221013	0.87	N	122690	500	106 억		148492	N	N	0	N	00	N
138	20230904	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-90	5	-2.59	501570750	148521	133.04	3450	3450	3350	4515	2435	3475	3377.09	0.75	0	-9352	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	719	9.73	0.80	12	0.70	348.00	4218.00	4895	20230515	-30.85	2320	20221013	45.91	4895	-30.85	20230515	2660	27.26	20230102	4895	-30.85	20230515	2320	45.91	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
139	20230904	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-120	5	-3.45	460152530	136222	122.02	3450	3450	3350	4515	2435	3475	3377.96	0.75	0	-8138	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	712	9.64	0.80	12	0.64	348.00	4218.00	4895	20230515	-31.46	2320	20221013	44.61	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2320	44.61	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
140	20230904	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-80	5	-2.30	308088465	90977	81.49	3450	3450	3355	4515	2435	3475	3386.44	0.75	0	-3527	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	721	9.76	0.80	12	0.43	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
141	20230904	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-85	5	-2.45	263626480	77818	69.71	3450	3450	3355	4515	2435	3475	3387.73	0.75	0	-4068	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	720	9.74	0.80	12	0.37	348.00	4218.00	4895	20230515	-30.75	2320	20221013	46.12	4895	-30.75	20230515	2660	27.44	20230102	4895	-30.75	20230515	2320	46.12	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
142	20230904	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-90	5	-2.59	251053840	74101	66.38	3450	3450	3355	4515	2435	3475	3388.00	0.75	0	-3920	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	719	9.73	0.80	12	0.35	348.00	4218.00	4895	20230515	-30.85	2320	20221013	45.91	4895	-30.85	20230515	2660	27.26	20230102	4895	-30.85	20230515	2320	45.91	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
143	20230904	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-65	5	-1.87	152557185	44893	40.21	3450	3450	3370	4515	2435	3475	3398.24	0.75	0	-6491	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	724	9.80	0.81	12	0.21	348.00	4218.00	4895	20230515	-30.34	2320	20221013	46.98	4895	-30.34	20230515	2660	28.20	20230102	4895	-30.34	20230515	2320	46.98	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
144	20230904	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-75	5	-2.16	107638840	31621	28.33	3450	3450	3370	4515	2435	3475	3404.03	0.75	0	-7839	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	722	9.77	0.81	12	0.15	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
145	20230904	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-80	5	-2.30	36051605	10592	9.49	3450	3450	3370	4515	2435	3475	3403.66	0.75	0	-6906	3685	3580	3500	3395	3315	3540	3355	106	1040	500	2360	5	1	21228131	721	9.76	0.80	12	0.05	348.00	4218.00	4895	20230515	-30.64	2320	20221013	46.34	4895	-30.64	20230515	2660	27.63	20230102	4895	-30.64	20230515	2320	46.34	20221013	0.86	N	122690	500	106 억		159745	N	N	0	N	00	N
146	20230901	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	-95	5	-2.66	389466935	111636	135.60	3605	3605	3420	4640	2500	3570	3488.47	0.88	0	-27919	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	738	9.99	0.82	12	0.53	348.00	4218.00	4895	20230515	-29.01	2320	20221013	49.78	4895	-29.01	20230515	2660	30.64	20230102	4895	-29.01	20230515	2320	49.78	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
147	20230901	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-135	5	-3.78	361745310	103583	125.82	3605	3605	3420	4640	2500	3570	3492.06	0.88	0	-25265	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	729	9.87	0.81	12	0.49	348.00	4218.00	4895	20230515	-29.83	2320	20221013	48.06	4895	-29.83	20230515	2660	29.14	20230102	4895	-29.83	20230515	2320	48.06	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
148	20230901	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	-105	5	-2.94	262346725	74710	90.75	3605	3605	3455	4640	2500	3570	3511.26	0.88	0	-17959	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	736	9.96	0.82	12	0.35	348.00	4218.00	4895	20230515	-29.21	2320	20221013	49.35	4895	-29.21	20230515	2660	30.26	20230102	4895	-29.21	20230515	2320	49.35	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
149	20230901	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	-105	5	-2.94	220042750	62491	75.91	3605	3605	3460	4640	2500	3570	3520.92	0.88	0	-16023	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	736	9.96	0.82	12	0.29	348.00	4218.00	4895	20230515	-29.21	2320	20221013	49.35	4895	-29.21	20230515	2660	30.26	20230102	4895	-29.21	20230515	2320	49.35	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
150	20230901	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-75	5	-2.10	198353205	56248	68.32	3605	3605	3465	4640	2500	3570	3526.13	0.88	0	-14760	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	742	10.04	0.83	12	0.26	348.00	4218.00	4895	20230515	-28.60	2320	20221013	50.65	4895	-28.60	20230515	2660	31.39	20230102	4895	-28.60	20230515	2320	50.65	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
151	20230901	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-55	5	-1.54	111937205	31535	38.31	3605	3605	3515	4640	2500	3570	3549.39	0.88	0	-7298	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	746	10.10	0.83	12	0.15	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
152	20230901	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	-25	5	-0.70	77363305	21740	26.41	3605	3605	3520	4640	2500	3570	3558.38	0.88	0	-3470	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	753	10.19	0.84	12	0.10	348.00	4218.00	4895	20230515	-27.58	2320	20221013	52.80	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2320	52.80	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N
153	20230901	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	-50	5	-1.40	13423275	3768	4.58	3605	3605	3520	4640	2500	3570	3561.67	0.88	0	-2329	3670	3620	3565	3515	3460	3592	3487	106	1070	500	2420	5	1	21228131	747	10.11	0.83	12	0.02	348.00	4218.00	4895	20230515	-28.09	2320	20221013	51.72	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2320	51.72	20221013	0.89	N	122690	500	106 억		187600	N	N	0	N	00	N