KissMeData/123410/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	160809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3185	45	2	1.43	435144335	139039	83.55	3100	3185	3035	4080	2200	3140	3129.65	39.19	0	5454	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	887	9.48	0.62	12	0.50	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
3	20230927	150816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3175	35	2	1.11	409022560	130826	78.61	3100	3180	3035	4080	2200	3140	3126.46	39.19	0	7071	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	884	9.45	0.62	12	0.47	336.00	5157.00	4320	20230706	-26.50	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4480	-29.13	20220927	2265	40.18	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
4	20230927	140817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3125	-15	5	-0.48	306468930	98374	59.11	3100	3160	3035	4080	2200	3140	3115.34	39.19	0	19799	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	870	9.30	0.61	12	0.35	336.00	5157.00	4320	20230706	-27.66	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4480	-30.25	20220927	2265	37.97	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
5	20230927	130806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	-20	5	-0.64	294212495	94450	56.75	3100	3160	3035	4080	2200	3140	3115.01	39.19	0	19971	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	869	9.29	0.61	12	0.34	336.00	5157.00	4320	20230706	-27.78	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
6	20230927	120806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	-20	5	-0.64	281172270	90271	54.24	3100	3160	3035	4080	2200	3140	3114.76	39.19	0	17927	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	869	9.29	0.61	12	0.32	336.00	5157.00	4320	20230706	-27.78	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
7	20230927	110814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3125	-15	5	-0.48	256449265	82353	49.48	3100	3160	3035	4080	2200	3140	3114.02	39.19	0	17233	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	870	9.30	0.61	12	0.30	336.00	5157.00	4320	20230706	-27.66	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4480	-30.25	20220927	2265	37.97	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
8	20230927	100808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	-30	5	-0.96	188076955	60525	36.37	3100	3160	3035	4080	2200	3140	3107.43	39.19	0	2966	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	866	9.26	0.60	12	0.22	336.00	5157.00	4320	20230706	-28.01	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4480	-30.58	20220927	2265	37.31	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
9	20230927	090821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3090	-50	5	-1.59	83504785	27016	16.23	3100	3155	3035	4080	2200	3140	3090.94	39.19	0	3013	3270	3205	3160	3095	3050	3182	3072	28	940	100	1880	5	1	27841064	860	9.20	0.60	12	0.10	336.00	5157.00	4320	20230706	-28.47	2265	20230103	36.42	4320	-28.47	20230706	2265	36.42	20230103	4480	-31.03	20220927	2265	36.42	20230103	6.43	N	123410	100	27 억		10910590	N	N	0	N	00	N
10	20230926	160805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3140	-75	5	-2.33	519191405	164441	72.45	3205	3225	3115	4175	2255	3215	3157.31	39.27	0	-23631	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	874	9.35	0.61	12	0.59	336.00	5157.00	4480	20220927	-29.91	2265	20230103	38.63	4320	-27.31	20230706	2265	38.63	20230103	4480	-29.91	20220927	2265	38.63	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
11	20230926	150807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3130	-85	5	-2.64	417384455	131970	58.14	3205	3225	3115	4175	2255	3215	3162.72	39.27	0	-16939	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	871	9.32	0.61	12	0.47	336.00	5157.00	4480	20220927	-30.13	2265	20230103	38.19	4320	-27.55	20230706	2265	38.19	20230103	4480	-30.13	20220927	2265	38.19	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
12	20230926	140800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3150	-65	5	-2.02	295239670	92954	40.95	3205	3225	3145	4175	2255	3215	3176.19	39.27	0	-14259	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	877	9.38	0.61	12	0.33	336.00	5157.00	4480	20220927	-29.69	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4480	-29.69	20220927	2265	39.07	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
13	20230926	130804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3170	-45	5	-1.40	255599460	80423	35.43	3205	3225	3145	4175	2255	3215	3178.19	39.27	0	-8056	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	883	9.43	0.61	12	0.29	336.00	5157.00	4480	20220927	-29.24	2265	20230103	39.96	4320	-26.62	20230706	2265	39.96	20230103	4480	-29.24	20220927	2265	39.96	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
14	20230926	120809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3165	-50	5	-1.56	186126845	58451	25.75	3205	3225	3160	4175	2255	3215	3184.32	39.27	0	-6908	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	881	9.42	0.61	12	0.21	336.00	5157.00	4480	20220927	-29.35	2265	20230103	39.74	4320	-26.74	20230706	2265	39.74	20230103	4480	-29.35	20220927	2265	39.74	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
15	20230926	110806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3180	-35	5	-1.09	140687980	44142	19.45	3205	3225	3160	4175	2255	3215	3187.17	39.27	0	-1413	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	885	9.46	0.62	12	0.16	336.00	5157.00	4480	20220927	-29.02	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4480	-29.02	20220927	2265	40.40	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
16	20230926	100805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3160	-55	5	-1.71	89211365	27913	12.30	3205	3225	3160	4175	2255	3215	3196.05	39.27	0	-1495	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	880	9.40	0.61	12	0.10	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
17	20230926	090807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3220	5	2	0.16	5619400	1747	0.77	3205	3220	3205	4175	2255	3215	3216.60	39.27	0	1284	3311	3262	3226	3177	3141	3245	3160	28	960	100	1920	5	1	27841064	896	9.58	0.62	12	0.01	336.00	5157.00	4480	20220927	-28.12	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4480	-28.12	20220927	2265	42.16	20230103	6.36	N	123410	100	27 억		10932880	N	N	0	N	00	N
18	20230925	160805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-60	5	-1.83	727858440	225859	132.87	3265	3275	3190	4255	2295	3275	3222.56	39.29	0	-5953	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	895	9.57	0.62	12	0.81	336.00	5157.00	4480	20220927	-28.24	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4480	-28.24	20220927	2265	41.94	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
19	20230925	150808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3205	-70	5	-2.14	617749560	191482	112.65	3265	3275	3200	4255	2295	3275	3226.08	39.29	0	-5039	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	892	9.54	0.62	12	0.69	336.00	5157.00	4480	20220927	-28.46	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4480	-28.46	20220927	2265	41.50	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
20	20230925	140755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3230	-45	5	-1.37	515747670	159744	93.98	3265	3275	3200	4255	2295	3275	3228.51	39.29	0	-3729	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	899	9.61	0.63	12	0.57	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
21	20230925	130759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3230	-45	5	-1.37	462679465	143292	84.30	3265	3275	3200	4255	2295	3275	3228.84	39.29	0	-5095	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	899	9.61	0.63	12	0.51	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
22	20230925	120806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3205	-70	5	-2.14	398746865	123445	72.62	3265	3275	3200	4255	2295	3275	3230.06	39.29	0	-3408	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	892	9.54	0.62	12	0.44	336.00	5157.00	4480	20220927	-28.46	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4480	-28.46	20220927	2265	41.50	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
23	20230925	110759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3220	-55	5	-1.68	317330865	98055	57.69	3265	3275	3210	4255	2295	3275	3236.14	39.29	0	-2971	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	896	9.58	0.62	12	0.35	336.00	5157.00	4480	20220927	-28.12	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4480	-28.12	20220927	2265	42.16	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
24	20230925	100803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3235	-40	5	-1.22	159453570	49015	28.84	3265	3275	3235	4255	2295	3275	3253.03	39.29	0	-12180	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	901	9.63	0.63	12	0.18	336.00	5157.00	4480	20220927	-27.79	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4480	-27.79	20220927	2265	42.83	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
25	20230925	090800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3270	-5	5	-0.15	28018885	8602	5.06	3265	3270	3250	4255	2295	3275	3256.66	39.29	0	359	3355	3315	3275	3235	3195	3315	3235	28	980	100	1960	5	1	27841064	910	9.73	0.63	12	0.03	336.00	5157.00	4480	20220927	-27.01	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4480	-27.01	20220927	2265	44.37	20230103	6.04	N	123410	100	27 억		10938681	N	N	0	N	00	N
26	20230922	160828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3275	-75	5	-2.24	552196645	168213	47.56	3275	3315	3235	4355	2345	3350	3282.75	39.39	0	-28507	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	912	9.75	0.64	12	0.60	336.00	5157.00	4480	20220927	-26.90	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4480	-26.90	20220927	2265	44.59	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
27	20230922	150824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3295	-55	5	-1.64	524937760	159891	45.21	3275	3315	3235	4355	2345	3350	3283.10	39.39	0	-24572	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	917	9.81	0.64	12	0.57	336.00	5157.00	4480	20220927	-26.45	2265	20230103	45.47	4320	-23.73	20230706	2265	45.47	20230103	4480	-26.45	20220927	2265	45.47	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
28	20230922	140823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3290	-60	5	-1.79	433350145	132000	37.32	3275	3315	3235	4355	2345	3350	3282.96	39.39	0	-11758	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	916	9.79	0.64	12	0.47	336.00	5157.00	4480	20220927	-26.56	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4480	-26.56	20220927	2265	45.25	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
29	20230922	130734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-45	5	-1.34	341149740	103913	29.38	3275	3315	3235	4355	2345	3350	3283.03	39.39	0	-8804	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	920	9.84	0.64	12	0.37	336.00	5157.00	4480	20220927	-26.23	2265	20230103	45.92	4320	-23.50	20230706	2265	45.92	20230103	4480	-26.23	20220927	2265	45.92	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
30	20230922	120732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3285	-65	5	-1.94	323992015	98711	27.91	3275	3315	3235	4355	2345	3350	3282.23	39.39	0	-7115	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	915	9.78	0.64	12	0.35	336.00	5157.00	4480	20220927	-26.67	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4480	-26.67	20220927	2265	45.03	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
31	20230922	110728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3295	-55	5	-1.64	254234850	77555	21.93	3275	3315	3235	4355	2345	3350	3278.12	39.39	0	-2798	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	917	9.81	0.64	12	0.28	336.00	5157.00	4480	20220927	-26.45	2265	20230103	45.47	4320	-23.73	20230706	2265	45.47	20230103	4480	-26.45	20220927	2265	45.47	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
32	20230922	100729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3255	-95	5	-2.84	182364065	55545	15.70	3275	3315	3235	4355	2345	3350	3283.18	39.39	0	-6782	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	906	9.69	0.63	12	0.20	336.00	5157.00	4480	20220927	-27.34	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4480	-27.34	20220927	2265	43.71	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
33	20230922	090725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3250	-100	5	-2.99	42814140	13132	3.71	3275	3305	3235	4355	2345	3350	3260.29	39.39	0	-960	3493	3421	3353	3281	3213	3387	3247	28	1005	100	2010	5	1	27841064	905	9.67	0.63	12	0.05	336.00	5157.00	4480	20220927	-27.46	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4480	-27.46	20220927	2265	43.49	20230103	5.98	N	123410	100	27 억		10967483	N	N	0	N	00	N
34	20230921	160731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3350	-95	5	-2.76	1176218170	353019	104.08	3385	3425	3285	4475	2415	3445	3331.88	39.69	0	-81412	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	933	9.97	0.65	12	1.27	336.00	5157.00	4480	20220927	-25.22	2265	20230103	47.90	4320	-22.45	20230706	2265	47.90	20230103	4480	-25.22	20220927	2265	47.90	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
35	20230921	150720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-100	5	-2.90	1093476970	328310	96.79	3385	3425	3285	4475	2415	3445	3330.62	39.69	0	-76794	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	931	9.96	0.65	12	1.18	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
36	20230921	140727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3340	-105	5	-3.05	896871035	269166	79.35	3385	3425	3285	4475	2415	3445	3332.04	39.69	0	-61739	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	930	9.94	0.65	12	0.97	336.00	5157.00	4480	20220927	-25.45	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4480	-25.45	20220927	2265	47.46	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
37	20230921	130720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3310	-135	5	-3.92	796009025	238976	70.45	3385	3425	3285	4475	2415	3445	3330.92	39.69	0	-58632	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	922	9.85	0.64	12	0.86	336.00	5157.00	4480	20220927	-26.12	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4480	-26.12	20220927	2265	46.14	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
38	20230921	120714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-130	5	-3.77	602125715	180201	53.13	3385	3425	3285	4475	2415	3445	3341.41	39.69	0	-53769	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	923	9.87	0.64	12	0.65	336.00	5157.00	4480	20220927	-26.00	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4480	-26.00	20220927	2265	46.36	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
39	20230921	110732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3325	-120	5	-3.48	418874760	124917	36.83	3385	3425	3285	4475	2415	3445	3353.22	39.69	0	-42200	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	926	9.90	0.64	12	0.45	336.00	5157.00	4480	20220927	-25.78	2265	20230103	46.80	4320	-23.03	20230706	2265	46.80	20230103	4480	-25.78	20220927	2265	46.80	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
40	20230921	100718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	-85	5	-2.47	220453750	65334	19.26	3385	3425	3350	4475	2415	3445	3374.26	39.69	0	-27083	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	935	10.00	0.65	12	0.23	336.00	5157.00	4480	20220927	-25.00	2265	20230103	48.34	4320	-22.22	20230706	2265	48.34	20230103	4480	-25.00	20220927	2265	48.34	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
41	20230921	090723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-75	5	-2.18	35821315	10621	3.13	3385	3400	3365	4475	2415	3445	3372.68	39.69	0	3665	3555	3500	3420	3365	3285	3527	3392	28	1030	100	2060	5	1	27841064	938	10.03	0.65	12	0.04	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	5.97	N	123410	100	27 억		11048938	N	N	1	N	00	N
42	20230920	160726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	70	2	2.07	1153889280	337427	173.46	3355	3475	3340	4385	2365	3375	3419.67	39.49	0	49024	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	959	10.25	0.67	12	1.21	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	6.05	N	123410	100	27 억		10993662	N	N	1	N	00	N
43	20230920	150707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	45	2	1.33	1069417960	312854	160.83	3355	3475	3340	4385	2365	3375	3418.27	39.49	0	58338	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	952	10.18	0.66	12	1.12	336.00	5157.00	4480	20220927	-23.66	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4480	-23.66	20220927	2265	50.99	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
44	20230920	140719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3425	50	2	1.48	1016825855	297488	152.93	3355	3475	3340	4385	2365	3375	3418.04	39.49	0	56397	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	954	10.19	0.66	12	1.07	336.00	5157.00	4480	20220927	-23.55	2265	20230103	51.21	4320	-20.72	20230706	2265	51.21	20230103	4480	-23.55	20220927	2265	51.21	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
45	20230920	130714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3440	65	2	1.93	873012575	255617	131.41	3355	3475	3340	4385	2365	3375	3415.32	39.49	0	43256	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	958	10.24	0.67	12	0.92	336.00	5157.00	4480	20220927	-23.21	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4480	-23.21	20220927	2265	51.88	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
46	20230920	120712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3425	50	2	1.48	637344235	187331	96.30	3355	3450	3340	4385	2365	3375	3402.24	39.49	0	39578	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	954	10.19	0.66	12	0.67	336.00	5157.00	4480	20220927	-23.55	2265	20230103	51.21	4320	-20.72	20230706	2265	51.21	20230103	4480	-23.55	20220927	2265	51.21	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
47	20230920	110718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3385	10	2	0.30	472895310	139209	71.56	3355	3440	3340	4385	2365	3375	3397.02	39.49	0	29899	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	942	10.07	0.66	12	0.50	336.00	5157.00	4480	20220927	-24.44	2265	20230103	49.45	4320	-21.64	20230706	2265	49.45	20230103	4480	-24.44	20220927	2265	49.45	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
48	20230920	100705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	20	2	0.59	331112130	97468	50.11	3355	3440	3340	4385	2365	3375	3397.14	39.49	0	22257	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	945	10.10	0.66	12	0.35	336.00	5157.00	4480	20220927	-24.22	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4480	-24.22	20220927	2265	49.89	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
49	20230920	090713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-30	5	-0.89	4361415	1302	0.67	3355	3355	3345	4385	2365	3375	3349.78	39.49	0	-198	3441	3407	3366	3332	3291	3412	3337	28	1010	100	2020	5	1	27841064	931	9.96	0.65	12	0.00	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	6.05	N	123410	100	27 억		10993662	N	N	0	N	00	N
50	20230919	160709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	-20	5	-0.59	645545405	192166	85.55	3375	3400	3325	4410	2380	3395	3359.27	39.57	0	-22362	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	940	10.04	0.65	12	0.69	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
51	20230919	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-50	5	-1.47	594757605	177052	78.82	3375	3400	3325	4410	2380	3395	3359.23	39.57	0	-18662	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	931	9.96	0.65	12	0.64	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
52	20230919	140711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-50	5	-1.47	491564040	146162	65.07	3375	3400	3340	4410	2380	3395	3363.15	39.57	0	-17527	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	931	9.96	0.65	12	0.52	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
53	20230919	130658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3355	-40	5	-1.18	423722140	125944	56.07	3375	3400	3340	4410	2380	3395	3364.37	39.57	0	-16108	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	934	9.99	0.65	12	0.45	336.00	5157.00	4480	20220927	-25.11	2265	20230103	48.12	4320	-22.34	20230706	2265	48.12	20230103	4480	-25.11	20220927	2265	48.12	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
54	20230919	120716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3350	-45	5	-1.33	398708835	118504	52.76	3375	3400	3340	4410	2380	3395	3364.52	39.57	0	-16512	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	933	9.97	0.65	12	0.43	336.00	5157.00	4480	20220927	-25.22	2265	20230103	47.90	4320	-22.45	20230706	2265	47.90	20230103	4480	-25.22	20220927	2265	47.90	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
55	20230919	110717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-25	5	-0.74	350453110	104142	46.36	3375	3400	3340	4410	2380	3395	3365.15	39.57	0	-11353	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	938	10.03	0.65	12	0.37	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
56	20230919	100712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	-20	5	-0.59	278619340	82811	36.87	3375	3400	3340	4410	2380	3395	3364.52	39.57	0	-3162	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	940	10.04	0.65	12	0.30	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
57	20230919	090707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-25	5	-0.74	45655005	13555	6.03	3375	3375	3360	4410	2380	3395	3368.13	39.57	0	-837	3495	3445	3390	3340	3285	3470	3365	28	1015	100	2030	5	1	27841064	938	10.03	0.65	12	0.05	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	6.02	N	123410	100	27 억		11015895	N	N	0	N	00	N
58	20230918	160710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	5	2	0.15	754984055	223199	100.45	3365	3440	3335	4405	2375	3390	3382.48	39.51	0	10947	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	945	10.10	0.66	12	0.80	336.00	5157.00	4480	20220927	-24.22	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4480	-24.22	20220927	2265	49.89	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
59	20230918	150709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	-15	5	-0.44	714019080	211111	95.01	3365	3440	3335	4405	2375	3390	3382.20	39.51	0	14316	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	940	10.04	0.65	12	0.76	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
60	20230918	140726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-20	5	-0.59	622042795	183865	82.75	3365	3440	3335	4405	2375	3390	3383.15	39.51	0	15579	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	938	10.03	0.65	12	0.66	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
61	20230918	130710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	5	2	0.15	534098645	157834	71.03	3365	3440	3335	4405	2375	3390	3383.93	39.51	0	21412	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	945	10.10	0.66	12	0.57	336.00	5157.00	4480	20220927	-24.22	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4480	-24.22	20220927	2265	49.89	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
62	20230918	120712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	0	3	0.00	501135395	148126	66.66	3365	3440	3335	4405	2375	3390	3383.17	39.51	0	21137	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	944	10.09	0.66	12	0.53	336.00	5157.00	4480	20220927	-24.33	2265	20230103	49.67	4320	-21.53	20230706	2265	49.67	20230103	4480	-24.33	20220927	2265	49.67	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
63	20230918	110703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	5	2	0.15	479521835	141753	63.79	3365	3440	3335	4405	2375	3390	3382.80	39.51	0	19548	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	945	10.10	0.66	12	0.51	336.00	5157.00	4480	20220927	-24.22	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4480	-24.22	20220927	2265	49.89	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
64	20230918	100658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3380	-10	5	-0.29	335120450	99255	44.67	3365	3440	3335	4405	2375	3390	3376.36	39.51	0	7864	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	941	10.06	0.66	12	0.36	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
65	20230918	090700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	30	2	0.88	45034120	13312	5.99	3365	3420	3335	4405	2375	3390	3382.97	39.51	0	3860	3473	3431	3388	3346	3303	3410	3325	28	1015	100	2030	5	1	27841064	952	10.18	0.66	12	0.05	336.00	5157.00	4480	20220927	-23.66	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4480	-23.66	20220927	2265	50.99	20230103	5.89	N	123410	100	27 억		10999381	N	N	0	N	00	N
66	20230915	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-35	5	-1.02	746165075	220508	52.88	3415	3430	3345	4450	2400	3425	3383.75	39.52	0	-13113	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	944	10.09	0.66	12	0.79	336.00	5157.00	4480	20220927	-24.33	2265	20230103	49.67	4320	-21.53	20230706	2265	49.67	20230103	4480	-24.33	20220927	2265	49.67	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
67	20230915	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-45	5	-1.31	644383830	190413	45.66	3415	3430	3345	4450	2400	3425	3384.03	39.52	0	-13681	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	941	10.06	0.66	12	0.68	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
68	20230915	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-45	5	-1.31	603357515	178276	42.75	3415	3430	3345	4450	2400	3425	3384.28	39.52	0	-15767	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	941	10.06	0.66	12	0.64	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
69	20230915	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-50	5	-1.46	549979025	162465	38.96	3415	3430	3345	4450	2400	3425	3385.09	39.52	0	-15286	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	940	10.04	0.65	12	0.58	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
70	20230915	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-50	5	-1.46	481222180	142062	34.07	3415	3430	3345	4450	2400	3425	3387.27	39.52	0	-12475	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	940	10.04	0.65	12	0.51	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
71	20230915	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-50	5	-1.46	381000350	112336	26.94	3415	3430	3345	4450	2400	3425	3391.46	39.52	0	-5875	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	940	10.04	0.65	12	0.40	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
72	20230915	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-30	5	-0.88	266110505	78398	18.80	3415	3430	3345	4450	2400	3425	3394.15	39.52	0	3492	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	945	10.10	0.66	12	0.28	336.00	5157.00	4480	20220927	-24.22	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4480	-24.22	20220927	2265	49.89	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
73	20230915	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-45	5	-1.31	75156745	22120	5.30	3415	3415	3370	4450	2400	3425	3397.03	39.52	0	-4010	3505	3465	3415	3375	3325	3440	3350	28	1025	100	2050	5	1	27841064	941	10.06	0.66	12	0.08	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	6.12	N	123410	100	27 억		11003661	N	N	0	N	00	N
74	20230914	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-30	5	-0.87	1416040225	416206	19.61	3450	3455	3365	4490	2420	3455	3402.23	39.75	0	-70992	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	954	10.19	0.66	12	1.49	336.00	5157.00	4480	20220927	-23.55	2265	20230103	51.21	4320	-20.72	20230706	2265	51.21	20230103	4480	-23.55	20220927	2265	51.21	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
75	20230914	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-50	5	-1.45	1305722920	383812	18.08	3450	3455	3365	4490	2420	3455	3401.97	39.75	0	-63251	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	948	10.13	0.66	12	1.38	336.00	5157.00	4480	20220927	-24.00	2265	20230103	50.33	4320	-21.18	20230706	2265	50.33	20230103	4480	-24.00	20220927	2265	50.33	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
76	20230914	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-75	5	-2.17	1131524220	332692	15.67	3450	3455	3365	4490	2420	3455	3401.09	39.75	0	-37376	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	941	10.06	0.66	12	1.19	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
77	20230914	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-65	5	-1.88	1043959600	306812	14.45	3450	3455	3365	4490	2420	3455	3402.58	39.75	0	-32494	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	944	10.09	0.66	12	1.10	336.00	5157.00	4480	20220927	-24.33	2265	20230103	49.67	4320	-21.53	20230706	2265	49.67	20230103	4480	-24.33	20220927	2265	49.67	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
78	20230914	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-75	5	-2.17	957315740	281157	13.25	3450	3455	3370	4490	2420	3455	3404.89	39.75	0	-29740	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	941	10.06	0.66	12	1.01	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
79	20230914	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-50	5	-1.45	739299175	216801	10.21	3450	3455	3370	4490	2420	3455	3410.01	39.75	0	-20228	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	948	10.13	0.66	12	0.78	336.00	5157.00	4480	20220927	-24.00	2265	20230103	50.33	4320	-21.18	20230706	2265	50.33	20230103	4480	-24.00	20220927	2265	50.33	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
80	20230914	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-45	5	-1.30	600896485	176106	8.30	3450	3455	3370	4490	2420	3455	3412.09	39.75	0	-6288	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	949	10.15	0.66	12	0.63	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
81	20230914	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-40	5	-1.16	158756010	46372	2.18	3450	3455	3400	4490	2420	3455	3423.43	39.75	0	772	3721	3587	3361	3227	3001	3655	3295	28	1035	100	2070	5	1	27841064	951	10.16	0.66	12	0.17	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.89	N	123410	100	27 억		11066244	N	N	0	N	00	N
82	20230913	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	260	2	8.14	7194631535	2106514	308.76	3195	3495	3135	4150	2240	3195	3415.39	38.80	0	284878	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	962	10.28	0.67	12	7.57	336.00	5157.00	4480	20220927	-22.88	2265	20230103	52.54	4320	-20.02	20230706	2265	52.54	20230103	4480	-22.88	20220927	2265	52.54	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
83	20230913	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	280	2	8.76	6953749625	2036980	298.57	3195	3495	3135	4150	2240	3195	3413.75	38.80	0	285022	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	967	10.34	0.67	12	7.32	336.00	5157.00	4480	20220927	-22.43	2265	20230103	53.42	4320	-19.56	20230706	2265	53.42	20230103	4480	-22.43	20220927	2265	53.42	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
84	20230913	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	240	2	7.51	5951781580	1748170	256.24	3195	3495	3135	4150	2240	3195	3404.58	38.80	0	283358	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	956	10.22	0.67	12	6.28	336.00	5157.00	4480	20220927	-23.33	2265	20230103	51.66	4320	-20.49	20230706	2265	51.66	20230103	4480	-23.33	20220927	2265	51.66	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
85	20230913	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	135	2	4.23	5503461180	1616239	236.90	3195	3495	3135	4150	2240	3195	3405.10	38.80	0	250866	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	927	9.91	0.65	12	5.81	336.00	5157.00	4480	20220927	-25.67	2265	20230103	47.02	4320	-22.92	20230706	2265	47.02	20230103	4480	-25.67	20220927	2265	47.02	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
86	20230913	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	170	2	5.32	5032040055	1475951	216.34	3195	3495	3135	4150	2240	3195	3409.35	38.80	0	262472	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	937	10.01	0.65	12	5.30	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
87	20230913	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	210	2	6.57	4616590365	1353346	198.37	3195	3495	3135	4150	2240	3195	3411.24	38.80	0	283117	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	948	10.13	0.66	12	4.86	336.00	5157.00	4480	20220927	-24.00	2265	20230103	50.33	4320	-21.18	20230706	2265	50.33	20230103	4480	-24.00	20220927	2265	50.33	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
88	20230913	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	265	2	8.29	2935647030	865665	126.88	3195	3495	3135	4150	2240	3195	3391.20	38.80	0	193508	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	963	10.30	0.67	12	3.11	336.00	5157.00	4480	20220927	-22.77	2265	20230103	52.76	4320	-19.91	20230706	2265	52.76	20230103	4480	-22.77	20220927	2265	52.76	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
89	20230913	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	5	2	0.16	75391690	23705	3.47	3195	3200	3135	4150	2240	3195	3180.41	38.80	0	-11772	3455	3325	3230	3100	3005	3390	3165	28	955	100	1910	5	1	27841064	891	9.52	0.62	12	0.09	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.83	N	123410	100	27 억		10801605	N	N	0	N	00	N
90	20230912	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	65	2	2.08	2195632805	680991	415.96	3160	3360	3135	4065	2195	3130	3224.22	38.82	0	-6844	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	890	9.51	0.62	12	2.45	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
91	20230912	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	45	2	1.44	2118360710	656706	401.12	3160	3360	3135	4065	2195	3130	3225.74	38.82	0	-5335	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	884	9.45	0.62	12	2.36	336.00	5157.00	4480	20220927	-29.13	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4480	-29.13	20220927	2265	40.18	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
92	20230912	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	60	2	1.92	1962593920	607740	371.21	3160	3360	3135	4065	2195	3130	3229.33	38.82	0	-12177	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	888	9.49	0.62	12	2.18	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
93	20230912	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	105	2	3.35	1816533690	562224	343.41	3160	3360	3135	4065	2195	3130	3230.98	38.82	0	-7407	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	901	9.63	0.63	12	2.02	336.00	5157.00	4480	20220927	-27.79	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4480	-27.79	20220927	2265	42.83	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
94	20230912	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	55	2	1.76	784579280	245924	150.21	3160	3220	3135	4065	2195	3130	3190.33	38.82	0	28010	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	887	9.48	0.62	12	0.88	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
95	20230912	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	35	2	1.12	567771340	178139	108.81	3160	3205	3135	4065	2195	3130	3187.24	38.82	0	22863	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	881	9.42	0.61	12	0.64	336.00	5157.00	4480	20220927	-29.35	2265	20230103	39.74	4320	-26.74	20230706	2265	39.74	20230103	4480	-29.35	20220927	2265	39.74	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
96	20230912	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	55	2	1.76	375455250	117696	71.89	3160	3205	3135	4065	2195	3130	3190.04	38.82	0	21407	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	887	9.48	0.62	12	0.42	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
97	20230912	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	70	2	2.24	104128605	32762	20.01	3160	3205	3135	4065	2195	3130	3178.33	38.82	0	21682	3216	3172	3136	3092	3056	3155	3075	28	935	100	1870	5	1	27841064	891	9.52	0.62	12	0.12	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.90	N	123410	100	27 억		10808248	N	N	0	N	00	N
98	20230911	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-5	5	-0.16	508076605	162553	129.57	3150	3180	3100	4075	2195	3135	3125.50	38.90	0	-23587	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	871	9.32	0.61	12	0.58	336.00	5157.00	4480	20220927	-30.13	2265	20230103	38.19	4320	-27.55	20230706	2265	38.19	20230103	4480	-30.13	20220927	2265	38.19	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
99	20230911	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-25	5	-0.80	462974245	148126	118.07	3150	3180	3100	4075	2195	3135	3125.54	38.90	0	-17214	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	866	9.26	0.60	12	0.53	336.00	5157.00	4480	20220927	-30.58	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4480	-30.58	20220927	2265	37.31	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
100	20230911	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	-15	5	-0.48	402068640	128567	102.48	3150	3180	3100	4075	2195	3135	3127.30	38.90	0	-12470	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	869	9.29	0.61	12	0.46	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
101	20230911	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-20	5	-0.64	348794445	111499	88.87	3150	3180	3100	4075	2195	3135	3128.22	38.90	0	-16417	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	867	9.27	0.60	12	0.40	336.00	5157.00	4480	20220927	-30.47	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4480	-30.47	20220927	2265	37.53	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
102	20230911	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-20	5	-0.64	335703750	107297	85.52	3150	3180	3100	4075	2195	3135	3128.73	38.90	0	-14601	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	867	9.27	0.60	12	0.39	336.00	5157.00	4480	20220927	-30.47	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4480	-30.47	20220927	2265	37.53	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
103	20230911	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	-15	5	-0.48	304279295	97203	77.48	3150	3180	3100	4075	2195	3135	3130.34	38.90	0	-14583	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	869	9.29	0.61	12	0.35	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
104	20230911	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-20	5	-0.64	219832540	70117	55.89	3150	3180	3100	4075	2195	3135	3135.22	38.90	0	-21755	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	867	9.27	0.60	12	0.25	336.00	5157.00	4480	20220927	-30.47	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4480	-30.47	20220927	2265	37.53	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
105	20230911	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	25	2	0.80	61091900	19300	15.38	3150	3180	3145	4075	2195	3135	3165.54	38.90	0	-7569	3188	3161	3108	3081	3028	3175	3095	28	940	100	1880	5	1	27841064	880	9.40	0.61	12	0.07	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	5.84	N	123410	100	27 억		10831173	N	N	0	N	00	N
106	20230908	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	50	2	1.62	386809165	125188	52.95	3090	3135	3055	4010	2160	3085	3089.56	38.79	0	24568	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	873	9.33	0.61	12	0.45	336.00	5157.00	4480	20220927	-30.02	2265	20230103	38.41	4320	-27.43	20230706	2265	38.41	20230103	4480	-30.02	20220927	2265	38.41	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
107	20230908	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	30	2	0.97	360688925	116827	49.41	3090	3120	3055	4010	2160	3085	3087.38	38.79	0	25673	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	867	9.27	0.60	12	0.42	336.00	5157.00	4480	20220927	-30.47	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4480	-30.47	20220927	2265	37.53	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
108	20230908	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	20	2	0.65	321769305	104292	44.11	3090	3120	3055	4010	2160	3085	3085.27	38.79	0	24392	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	864	9.24	0.60	12	0.37	336.00	5157.00	4480	20220927	-30.69	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4480	-30.69	20220927	2265	37.09	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
109	20230908	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	20	2	0.65	292400490	94848	40.11	3090	3120	3055	4010	2160	3085	3082.82	38.79	0	23735	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	864	9.24	0.60	12	0.34	336.00	5157.00	4480	20220927	-30.69	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4480	-30.69	20220927	2265	37.09	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
110	20230908	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	5	2	0.16	239077550	77647	32.84	3090	3120	3055	4010	2160	3085	3079.00	38.79	0	17103	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	860	9.20	0.60	12	0.28	336.00	5157.00	4480	20220927	-31.03	2265	20230103	36.42	4320	-28.47	20230706	2265	36.42	20230103	4480	-31.03	20220927	2265	36.42	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
111	20230908	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-15	5	-0.49	210271635	68317	28.89	3090	3120	3055	4010	2160	3085	3077.84	38.79	0	13259	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	855	9.14	0.60	12	0.25	336.00	5157.00	4480	20220927	-31.47	2265	20230103	35.54	4320	-28.94	20230706	2265	35.54	20230103	4480	-31.47	20220927	2265	35.54	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
112	20230908	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-10	5	-0.32	149583925	48542	20.53	3090	3120	3055	4010	2160	3085	3081.51	38.79	0	2043	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	856	9.15	0.60	12	0.17	336.00	5157.00	4480	20220927	-31.36	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4480	-31.36	20220927	2265	35.76	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
113	20230908	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	25	2	0.81	35133375	11347	4.80	3090	3120	3085	4010	2160	3085	3096.63	38.79	0	-2330	3205	3145	3090	3030	2975	3117	3002	28	925	100	1850	5	1	27841064	866	9.26	0.60	12	0.04	336.00	5157.00	4480	20220927	-30.58	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4480	-30.58	20220927	2265	37.31	20230103	5.97	N	123410	100	27 억		10800129	N	N	0	N	00	N
114	20230907	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-45	5	-1.44	729475235	236219	121.16	3130	3150	3035	4065	2195	3130	3088.13	38.81	0	-7443	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	859	9.18	0.60	12	0.85	336.00	5157.00	4480	20220927	-31.14	2265	20230103	36.20	4320	-28.59	20230706	2265	36.20	20230103	4480	-31.14	20220927	2265	36.20	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
115	20230907	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-65	5	-2.08	680057485	220159	112.93	3130	3150	3035	4065	2195	3130	3088.94	38.81	0	-13111	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	853	9.12	0.59	12	0.79	336.00	5157.00	4480	20220927	-31.58	2265	20230103	35.32	4320	-29.05	20230706	2265	35.32	20230103	4480	-31.58	20220927	2265	35.32	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
116	20230907	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-60	5	-1.92	503426250	162379	83.29	3130	3150	3055	4065	2195	3130	3100.32	38.81	0	-25553	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	855	9.14	0.60	12	0.58	336.00	5157.00	4480	20220927	-31.47	2265	20230103	35.54	4320	-28.94	20230706	2265	35.54	20230103	4480	-31.47	20220927	2265	35.54	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
117	20230907	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-35	5	-1.12	393875410	126713	65.00	3130	3150	3070	4065	2195	3130	3108.41	38.81	0	-28907	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	862	9.21	0.60	12	0.46	336.00	5157.00	4480	20220927	-30.92	2265	20230103	36.64	4320	-28.36	20230706	2265	36.64	20230103	4480	-30.92	20220927	2265	36.64	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
118	20230907	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-35	5	-1.12	369919650	118940	61.01	3130	3150	3070	4065	2195	3130	3110.14	38.81	0	-28659	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	862	9.21	0.60	12	0.43	336.00	5157.00	4480	20220927	-30.92	2265	20230103	36.64	4320	-28.36	20230706	2265	36.64	20230103	4480	-30.92	20220927	2265	36.64	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
119	20230907	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-45	5	-1.44	338024425	108584	55.70	3130	3150	3070	4065	2195	3130	3113.02	38.81	0	-28142	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	859	9.18	0.60	12	0.39	336.00	5157.00	4480	20220927	-31.14	2265	20230103	36.20	4320	-28.59	20230706	2265	36.20	20230103	4480	-31.14	20220927	2265	36.20	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
120	20230907	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-15	5	-0.48	251106620	80398	41.24	3130	3150	3080	4065	2195	3130	3123.29	38.81	0	-29048	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	867	9.27	0.60	12	0.29	336.00	5157.00	4480	20220927	-30.47	2265	20230103	37.53	4320	-27.89	20230706	2265	37.53	20230103	4480	-30.47	20220927	2265	37.53	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
121	20230907	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	-5	5	-0.16	22091165	7084	3.63	3130	3150	3100	4065	2195	3130	3118.46	38.81	0	-980	3273	3201	3163	3091	3053	3182	3072	28	935	100	1870	5	1	27841064	870	9.30	0.61	12	0.03	336.00	5157.00	4480	20220927	-30.25	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4480	-30.25	20220927	2265	37.97	20230103	5.93	N	123410	100	27 억		10804368	N	N	0	N	00	N
122	20230906	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-70	5	-2.19	617372185	194269	107.07	3180	3235	3125	4160	2240	3200	3177.97	38.83	0	-10223	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	871	9.32	0.61	12	0.70	336.00	5157.00	4480	20220927	-30.13	2265	20230103	38.19	4320	-27.55	20230706	2265	38.19	20230103	4480	-30.13	20220927	2265	38.19	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
123	20230906	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-60	5	-1.88	561110285	176308	97.17	3180	3235	3125	4160	2240	3200	3182.56	38.83	0	-5683	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	874	9.35	0.61	12	0.63	336.00	5157.00	4480	20220927	-29.91	2265	20230103	38.63	4320	-27.31	20230706	2265	38.63	20230103	4480	-29.91	20220927	2265	38.63	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
124	20230906	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-40	5	-1.25	422908290	132416	72.98	3180	3235	3145	4160	2240	3200	3193.79	38.83	0	520	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	880	9.40	0.61	12	0.48	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
125	20230906	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-20	5	-0.62	314613665	98160	54.10	3180	3235	3180	4160	2240	3200	3205.11	38.83	0	11573	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	885	9.46	0.62	12	0.35	336.00	5157.00	4480	20220927	-29.02	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4480	-29.02	20220927	2265	40.40	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
126	20230906	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-5	5	-0.16	251156645	78249	43.12	3180	3235	3180	4160	2240	3200	3209.71	38.83	0	19165	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	890	9.51	0.62	12	0.28	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
127	20230906	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	0	3	0.00	227570125	70881	39.06	3180	3235	3180	4160	2240	3200	3210.59	38.83	0	19168	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	891	9.52	0.62	12	0.25	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
128	20230906	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	20	2	0.62	125146750	38938	21.46	3180	3235	3180	4160	2240	3200	3214.00	38.83	0	15030	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	896	9.58	0.62	12	0.14	336.00	5157.00	4480	20220927	-28.12	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4480	-28.12	20220927	2265	42.16	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
129	20230906	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	0	3	0.00	11239655	3532	1.95	3180	3200	3180	4160	2240	3200	3182.24	38.83	0	-42	3283	3241	3183	3141	3083	3262	3162	28	960	100	1920	5	1	27841064	891	9.52	0.62	12	0.01	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.88	N	123410	100	27 억		10810832	N	N	0	N	00	N
130	20230905	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	5	2	0.16	576019875	181398	110.01	3190	3225	3125	4150	2240	3195	3174.96	38.82	0	3371	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	891	9.52	0.62	12	0.65	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
131	20230905	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	5	2	0.16	522048935	164526	99.78	3190	3225	3125	4150	2240	3195	3173.05	38.82	0	6915	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	891	9.52	0.62	12	0.59	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
132	20230905	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	5	2	0.16	396166955	125186	75.92	3190	3225	3125	4150	2240	3195	3164.63	38.82	0	2134	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	891	9.52	0.62	12	0.45	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
133	20230905	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-20	5	-0.63	291522515	92303	55.98	3190	3225	3125	4150	2240	3195	3158.32	38.82	0	3753	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	884	9.45	0.62	12	0.33	336.00	5157.00	4480	20220927	-29.13	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4480	-29.13	20220927	2265	40.18	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
134	20230905	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-45	5	-1.41	255046010	80770	48.98	3190	3225	3125	4150	2240	3195	3157.68	38.82	0	4146	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	877	9.38	0.61	12	0.29	336.00	5157.00	4480	20220927	-29.69	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4480	-29.69	20220927	2265	39.07	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
135	20230905	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-45	5	-1.41	237163765	75093	45.54	3190	3225	3125	4150	2240	3195	3158.27	38.82	0	6097	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	877	9.38	0.61	12	0.27	336.00	5157.00	4480	20220927	-29.69	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4480	-29.69	20220927	2265	39.07	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
136	20230905	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-40	5	-1.25	163674675	51686	31.34	3190	3225	3135	4150	2240	3195	3166.71	38.82	0	-1005	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	878	9.39	0.61	12	0.19	336.00	5157.00	4480	20220927	-29.58	2265	20230103	39.29	4320	-26.97	20230706	2265	39.29	20230103	4480	-29.58	20220927	2265	39.29	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
137	20230905	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-10	5	-0.31	17456330	5454	3.31	3190	3225	3185	4150	2240	3195	3200.65	38.82	0	633	3278	3236	3178	3136	3078	3207	3107	28	955	100	1910	5	1	27841064	887	9.48	0.62	12	0.02	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	5.94	N	123410	100	27 억		10806697	N	N	0	N	00	N
138	20230904	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-20	5	-0.62	524702770	164880	59.13	3205	3220	3120	4175	2255	3215	3182.31	38.82	0	-2987	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	890	9.51	0.62	12	0.59	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
139	20230904	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-20	5	-0.62	497320105	156307	56.06	3205	3220	3120	4175	2255	3215	3181.67	38.82	0	-3850	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	890	9.51	0.62	12	0.56	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
140	20230904	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-35	5	-1.09	369592855	116343	41.73	3205	3215	3120	4175	2255	3215	3176.72	38.82	0	-971	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	885	9.46	0.62	12	0.42	336.00	5157.00	4480	20220927	-29.02	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4480	-29.02	20220927	2265	40.40	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
141	20230904	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-30	5	-0.93	307429275	96789	34.71	3205	3215	3120	4175	2255	3215	3176.24	38.82	0	-8947	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	887	9.48	0.62	12	0.35	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
142	20230904	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-25	5	-0.78	250217355	78803	28.26	3205	3215	3120	4175	2255	3215	3175.18	38.82	0	-1167	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	888	9.49	0.62	12	0.28	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
143	20230904	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-45	5	-1.40	215625135	67889	24.35	3205	3215	3120	4175	2255	3215	3176.09	38.82	0	-2736	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	883	9.43	0.61	12	0.24	336.00	5157.00	4480	20220927	-29.24	2265	20230103	39.96	4320	-26.62	20230706	2265	39.96	20230103	4480	-29.24	20220927	2265	39.96	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
144	20230904	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-25	5	-0.78	161930420	50963	18.28	3205	3215	3120	4175	2255	3215	3177.34	38.82	0	-5160	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	888	9.49	0.62	12	0.18	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
145	20230904	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-60	5	-1.87	55012715	17414	6.25	3205	3205	3120	4175	2255	3215	3158.79	38.82	0	-2340	3325	3270	3230	3175	3135	3250	3155	28	960	100	1920	5	1	27841064	878	9.39	0.61	12	0.06	336.00	5157.00	4480	20220927	-29.58	2265	20230103	39.29	4320	-26.97	20230706	2265	39.29	20230103	4480	-29.58	20220927	2265	39.29	20230103	5.82	N	123410	100	27 억		10808446	N	N	0	N	00	N
146	20230901	160600	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-65	5	-1.98	900066615	278526	79.50	3255	3285	3190	4260	2300	3280	3231.36	38.99	0	-47072	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	895	9.57	0.62	12	1.00	336.00	5157.00	4480	20220927	-28.24	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4480	-28.24	20220927	2265	41.94	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
147	20230901	150607	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3205	-75	5	-2.29	861442480	266493	76.06	3255	3285	3190	4260	2300	3280	3232.30	38.99	0	-44584	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	892	9.54	0.62	12	0.96	336.00	5157.00	4480	20220927	-28.46	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4480	-28.46	20220927	2265	41.50	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
148	20230901	140610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3210	-70	5	-2.13	700311920	216305	61.74	3255	3285	3205	4260	2300	3280	3237.38	38.99	0	-28229	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	894	9.55	0.62	12	0.78	336.00	5157.00	4480	20220927	-28.35	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4480	-28.35	20220927	2265	41.72	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
149	20230901	130555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-65	5	-1.98	620930925	191589	54.68	3255	3285	3205	4260	2300	3280	3240.71	38.99	0	-26474	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	895	9.57	0.62	12	0.69	336.00	5157.00	4480	20220927	-28.24	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4480	-28.24	20220927	2265	41.94	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
150	20230901	120559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	-65	5	-1.98	553882810	170729	48.73	3255	3285	3210	4260	2300	3280	3243.97	38.99	0	-29568	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	895	9.57	0.62	12	0.61	336.00	5157.00	4480	20220927	-28.24	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4480	-28.24	20220927	2265	41.94	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
151	20230901	110601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3220	-60	5	-1.83	375089495	115303	32.91	3255	3285	3215	4260	2300	3280	3252.80	38.99	0	-29453	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	896	9.58	0.62	12	0.41	336.00	5157.00	4480	20220927	-28.12	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4480	-28.12	20220927	2265	42.16	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
152	20230901	100558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3255	-25	5	-0.76	225780270	69147	19.74	3255	3285	3245	4260	2300	3280	3264.96	38.99	0	-7047	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	906	9.69	0.63	12	0.25	336.00	5157.00	4480	20220927	-27.34	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4480	-27.34	20220927	2265	43.71	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N
153	20230901	090548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3275	-5	5	-0.15	22655085	6947	1.98	3255	3275	3245	4260	2300	3280	3257.26	38.99	0	-466	3420	3350	3280	3210	3140	3315	3175	28	980	100	1960	5	1	27841064	912	9.75	0.64	12	0.02	336.00	5157.00	4480	20220927	-26.90	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4480	-26.90	20220927	2265	44.59	20230103	5.71	N	123410	100	27 억		10855515	N	N	0	N	00	N