KissMeData/212560/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	160928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	150	2	2.24	266218210	39513	73.98	6700	6880	6570	8710	4690	6700	6737.53	2.74	0	12537	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	539	6.87	0.56	12	0.50	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
3	20230927	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	160	2	2.39	254706420	37834	70.84	6700	6880	6570	8710	4690	6700	6732.25	2.74	0	12265	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	540	6.88	0.56	12	0.48	997.00	12301.00	11590	20230516	-40.81	5870	20220928	16.87	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	5870	16.87	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
4	20230927	140939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6840	140	2	2.09	236015310	35107	65.73	6700	6870	6570	8710	4690	6700	6722.77	2.74	0	11888	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	539	6.86	0.56	12	0.45	997.00	12301.00	11590	20230516	-40.98	5870	20220928	16.52	11590	-40.98	20230516	6130	11.58	20230104	11590	-40.98	20230516	5870	16.52	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
5	20230927	130924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	50	2	0.75	220362110	32813	61.44	6700	6800	6570	8710	4690	6700	6715.72	2.74	0	12046	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	532	6.77	0.55	12	0.42	997.00	12301.00	11590	20230516	-41.76	5870	20220928	14.99	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	5870	14.99	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
6	20230927	120925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	20	2	0.30	180348610	26892	50.35	6700	6800	6570	8710	4690	6700	6706.42	2.74	0	6846	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	529	6.74	0.55	12	0.34	997.00	12301.00	11590	20230516	-42.02	5870	20220928	14.48	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	5870	14.48	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
7	20230927	110934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6780	80	2	1.19	159005590	23730	44.43	6700	6800	6570	8710	4690	6700	6700.62	2.74	0	6219	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	534	6.80	0.55	12	0.30	997.00	12301.00	11590	20230516	-41.50	5870	20220928	15.50	11590	-41.50	20230516	6130	10.60	20230104	11590	-41.50	20230516	5870	15.50	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
8	20230927	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	-10	5	-0.15	91619680	13728	25.70	6700	6780	6570	8710	4690	6700	6673.83	2.74	0	-1203	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	527	6.71	0.54	12	0.17	997.00	12301.00	11590	20230516	-42.28	5870	20220928	13.97	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	5870	13.97	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
9	20230927	090944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	30	2	0.45	31220480	4699	8.80	6700	6730	6570	8710	4690	6700	6643.47	2.74	0	1923	7026	6862	6776	6612	6526	6820	6570	39	2010	500	4150	10	1	7874963	530	6.75	0.55	12	0.06	997.00	12301.00	11590	20230516	-41.93	5870	20220928	14.65	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	5870	14.65	20220928	4.75	N	212560	500	39 억		215428	N	N	0	N	00	N
10	20230926	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	-60	5	-0.89	355863040	52498	106.52	6760	6940	6690	8780	4740	6760	6778.79	2.79	0	-3178	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	528	6.72	0.54	12	0.67	997.00	12301.00	11590	20230516	-42.19	5870	20220928	14.14	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	5870	14.14	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
11	20230926	150924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	-60	5	-0.89	337973130	49829	101.10	6760	6940	6690	8780	4740	6760	6782.66	2.79	0	-3082	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	528	6.72	0.54	12	0.63	997.00	12301.00	11590	20230516	-42.19	5870	20220928	14.14	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	5870	14.14	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
12	20230926	140920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	-40	5	-0.59	332905980	49074	99.57	6760	6940	6690	8780	4740	6760	6783.76	2.79	0	-2893	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	529	6.74	0.55	12	0.62	997.00	12301.00	11590	20230516	-42.02	5870	20220928	14.48	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	5870	14.48	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
13	20230926	130922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	-50	5	-0.74	323619800	47690	96.76	6760	6940	6690	8780	4740	6760	6785.91	2.79	0	-2625	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	528	6.73	0.55	12	0.61	997.00	12301.00	11590	20230516	-42.11	5870	20220928	14.31	11590	-42.11	20230516	6130	9.46	20230104	11590	-42.11	20230516	5870	14.31	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
14	20230926	120929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	-40	5	-0.59	250842280	36886	74.84	6760	6940	6700	8780	4740	6760	6800.48	2.79	0	2099	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	529	6.74	0.55	12	0.47	997.00	12301.00	11590	20230516	-42.02	5870	20220928	14.48	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	5870	14.48	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
15	20230926	110924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6780	20	2	0.30	195054340	28586	58.00	6760	6940	6760	8780	4740	6760	6823.43	2.79	0	-980	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	534	6.80	0.55	12	0.36	997.00	12301.00	11590	20230516	-41.50	5870	20220928	15.50	11590	-41.50	20230516	6130	10.60	20230104	11590	-41.50	20230516	5870	15.50	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
16	20230926	100924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	90	2	1.33	129223010	18893	38.33	6760	6940	6760	8780	4740	6760	6839.74	2.79	0	1099	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	539	6.87	0.56	12	0.24	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
17	20230926	090927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	30	2	0.44	31075070	4577	9.29	6760	6870	6760	8780	4740	6760	6789.41	2.79	0	3035	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7874963	535	6.81	0.55	12	0.06	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	4.88	N	212560	500	39 억		219896	N	N	0	N	00	N
18	20230925	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	-30	5	-0.44	335231090	49250	123.73	6790	6910	6700	8820	4760	6790	6806.87	2.67	0	8958	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	532	6.78	0.55	12	0.63	997.00	12301.00	11590	20230516	-41.67	5870	20220928	15.16	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	5870	15.16	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
19	20230925	150928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	-20	5	-0.29	330832020	48600	122.10	6790	6910	6700	8820	4760	6790	6807.24	2.67	0	8746	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	533	6.79	0.55	12	0.62	997.00	12301.00	11590	20230516	-41.59	5870	20220928	15.33	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	5870	15.33	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
20	20230925	140912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	60	2	0.88	295900880	43471	109.22	6790	6910	6700	8820	4760	6790	6806.86	2.67	0	9229	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	539	6.87	0.56	12	0.55	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
21	20230925	130917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	-20	5	-0.29	271802640	39939	100.34	6790	6910	6700	8820	4760	6790	6805.44	2.67	0	8093	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	533	6.79	0.55	12	0.51	997.00	12301.00	11590	20230516	-41.59	5870	20220928	15.33	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	5870	15.33	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
22	20230925	120922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	-40	5	-0.59	235981850	34638	87.02	6790	6910	6700	8820	4760	6790	6812.80	2.67	0	7711	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	532	6.77	0.55	12	0.44	997.00	12301.00	11590	20230516	-41.76	5870	20220928	14.99	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	5870	14.99	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
23	20230925	110918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	10	2	0.15	209533140	30737	77.22	6790	6910	6700	8820	4760	6790	6816.97	2.67	0	7199	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	535	6.82	0.55	12	0.39	997.00	12301.00	11590	20230516	-41.33	5870	20220928	15.84	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	5870	15.84	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
24	20230925	100922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	100	2	1.47	193736000	28432	71.43	6790	6910	6700	8820	4760	6790	6814.01	2.67	0	7712	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	543	6.91	0.56	12	0.36	997.00	12301.00	11590	20230516	-40.55	5870	20220928	17.38	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	5870	17.38	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
25	20230925	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	70	2	1.03	84889400	12556	31.55	6790	6860	6700	8820	4760	6790	6760.86	2.67	0	7356	7010	6900	6840	6730	6670	6870	6700	39	2030	500	4200	10	1	7874963	540	6.88	0.56	12	0.16	997.00	12301.00	11590	20230516	-40.81	5870	20220928	16.87	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	5870	16.87	20220928	4.91	N	212560	500	39 억		210625	N	N	0	N	00	N
26	20230922	160952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-180	5	-2.58	270733500	39571	52.06	6890	6950	6780	9060	4880	6970	6842.03	2.69	0	-1135	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	535	6.81	0.55	12	0.50	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
27	20230922	150946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-90	5	-1.29	226433420	33060	43.49	6890	6950	6780	9060	4880	6970	6849.16	2.69	0	-2530	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	542	6.90	0.56	12	0.42	997.00	12301.00	11590	20230516	-40.64	5870	20220928	17.21	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	5870	17.21	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
28	20230922	140944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-90	5	-1.29	218666260	31926	42.00	6890	6950	6780	9060	4880	6970	6849.16	2.69	0	-1876	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	542	6.90	0.56	12	0.41	997.00	12301.00	11590	20230516	-40.64	5870	20220928	17.21	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	5870	17.21	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
29	20230922	130847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	-70	5	-1.00	165306610	24133	31.75	6890	6950	6780	9060	4880	6970	6849.81	2.69	0	393	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	543	6.92	0.56	12	0.31	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
30	20230922	120845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-90	5	-1.29	153127020	22358	29.41	6890	6950	6780	9060	4880	6970	6848.86	2.69	0	463	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	542	6.90	0.56	12	0.28	997.00	12301.00	11590	20230516	-40.64	5870	20220928	17.21	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	5870	17.21	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
31	20230922	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-20	5	-0.29	142406310	20807	27.37	6890	6950	6780	9060	4880	6970	6844.15	2.69	0	745	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	547	6.97	0.56	12	0.26	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
32	20230922	100841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	-160	5	-2.30	127763030	18664	24.55	6890	6940	6780	9060	4880	6970	6845.42	2.69	0	730	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	536	6.83	0.55	12	0.24	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
33	20230922	090837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	-110	5	-1.58	71640370	10487	13.80	6890	6920	6780	9060	4880	6970	6831.34	2.69	0	1492	7396	7182	7076	6862	6756	7130	6810	39	2090	500	4320	10	1	7874963	540	6.88	0.56	12	0.13	997.00	12301.00	11590	20230516	-40.81	5870	20220928	16.87	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	5870	16.87	20220928	4.98	N	212560	500	39 억		211459	N	N	0	N	00	N
34	20230921	160842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	-360	5	-4.91	538015470	75639	192.06	7290	7290	6970	9520	5140	7330	7112.93	2.85	0	-12371	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	549	6.99	0.57	12	0.96	997.00	12301.00	11590	20230516	-39.86	5870	20220928	18.74	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	5870	18.74	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
35	20230921	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6990	-340	5	-4.64	511836040	71887	182.54	7290	7290	6970	9520	5140	7330	7120.00	2.85	0	-12730	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	550	7.01	0.57	12	0.91	997.00	12301.00	11590	20230516	-39.69	5870	20220928	19.08	11590	-39.69	20230516	6130	14.03	20230104	11590	-39.69	20230516	5870	19.08	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
36	20230921	140837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	-320	5	-4.37	435591300	60996	154.88	7290	7290	6990	9520	5140	7330	7141.30	2.85	0	-14492	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	552	7.03	0.57	12	0.77	997.00	12301.00	11590	20230516	-39.52	5870	20220928	19.42	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	5870	19.42	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
37	20230921	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	-240	5	-3.27	367485580	51309	130.29	7290	7290	7030	9520	5140	7330	7162.19	2.85	0	-13701	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	558	7.11	0.58	12	0.65	997.00	12301.00	11590	20230516	-38.83	5870	20220928	20.78	11590	-38.83	20230516	6130	15.66	20230104	11590	-38.83	20230516	5870	20.78	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
38	20230921	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	-220	5	-3.00	265840440	36940	93.80	7290	7290	7110	9520	5140	7330	7196.53	2.85	0	-12028	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	560	7.13	0.58	12	0.47	997.00	12301.00	11590	20230516	-38.65	5870	20220928	21.12	11590	-38.65	20230516	6130	15.99	20230104	11590	-38.65	20230516	5870	21.12	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
39	20230921	110844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-150	5	-2.05	211747570	29379	74.60	7290	7290	7140	9520	5140	7330	7207.43	2.85	0	-7825	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	565	7.20	0.58	12	0.37	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
40	20230921	100828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	-80	5	-1.09	80052380	11085	28.15	7290	7290	7150	9520	5140	7330	7221.65	2.85	0	-3621	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	571	7.27	0.59	12	0.14	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
41	20230921	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	-80	5	-1.09	13610290	1890	4.80	7290	7290	7150	9520	5140	7330	7200.94	2.85	0	-43	7510	7420	7300	7210	7090	7465	7255	39	2190	500	4540	10	1	7874963	571	7.27	0.59	12	0.02	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	5.06	N	212560	500	39 억		224353	N	N	0	N	00	N
42	20230920	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	150	2	2.09	286616550	39228	61.76	7250	7390	7180	9330	5030	7180	7306.43	2.72	0	10255	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	577	7.35	0.60	12	0.50	997.00	12301.00	11590	20230516	-36.76	5870	20220928	24.87	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	5870	24.87	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
43	20230920	150815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	120	2	1.67	270702570	37050	58.33	7250	7390	7180	9330	5030	7180	7306.41	2.72	0	10085	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	575	7.32	0.59	12	0.47	997.00	12301.00	11590	20230516	-37.01	5870	20220928	24.36	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	5870	24.36	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
44	20230920	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	100	2	1.39	238584080	32643	51.39	7250	7390	7180	9330	5030	7180	7308.89	2.72	0	10156	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	573	7.30	0.59	12	0.41	997.00	12301.00	11590	20230516	-37.19	5870	20220928	24.02	11590	-37.19	20230516	6130	18.76	20230104	11590	-37.19	20230516	5870	24.02	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
45	20230920	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	110	2	1.53	227565200	31130	49.01	7250	7390	7180	9330	5030	7180	7310.16	2.72	0	9651	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	574	7.31	0.59	12	0.40	997.00	12301.00	11590	20230516	-37.10	5870	20220928	24.19	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	5870	24.19	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
46	20230920	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	190	2	2.65	186987510	25612	40.32	7250	7390	7180	9330	5030	7180	7300.78	2.72	0	9513	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	580	7.39	0.60	12	0.33	997.00	12301.00	11590	20230516	-36.41	5870	20220928	25.55	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	5870	25.55	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
47	20230920	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	120	2	1.67	139583610	19145	30.14	7250	7380	7180	9330	5030	7180	7290.86	2.72	0	7743	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	575	7.32	0.59	12	0.24	997.00	12301.00	11590	20230516	-37.01	5870	20220928	24.36	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	5870	24.36	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
48	20230920	100811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	100	2	1.39	116947900	16049	25.27	7250	7380	7180	9330	5030	7180	7286.93	2.72	0	7656	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	573	7.30	0.59	12	0.20	997.00	12301.00	11590	20230516	-37.19	5870	20220928	24.02	11590	-37.19	20230516	6130	18.76	20230104	11590	-37.19	20230516	5870	24.02	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
49	20230920	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	30	2	0.42	12570690	1744	2.75	7250	7250	7180	9330	5030	7180	7207.96	2.72	0	-769	7513	7346	7243	7076	6973	7295	7025	39	2150	500	4450	10	1	7874963	568	7.23	0.59	12	0.02	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	5.00	N	212560	500	39 억		214186	N	N	0	N	00	N
50	20230919	160820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-210	5	-2.84	450557080	62452	65.75	7400	7410	7140	9600	5180	7390	7214.45	2.81	0	-7278	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	565	7.20	0.58	12	0.79	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
51	20230919	150820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-240	5	-3.25	441979090	61256	64.49	7400	7410	7140	9600	5180	7390	7215.28	2.81	0	-6938	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	563	7.17	0.58	12	0.78	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
52	20230919	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-220	5	-2.98	371043690	51340	54.05	7400	7410	7160	9600	5180	7390	7227.19	2.81	0	-2783	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	565	7.19	0.58	12	0.65	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
53	20230919	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-220	5	-2.98	337756760	46697	49.16	7400	7410	7160	9600	5180	7390	7232.94	2.81	0	-619	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	565	7.19	0.58	12	0.59	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
54	20230919	120821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	-230	5	-3.11	317112680	43819	46.13	7400	7410	7160	9600	5180	7390	7236.88	2.81	0	-274	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	564	7.18	0.58	12	0.56	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
55	20230919	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-200	5	-2.71	276418060	38141	40.15	7400	7410	7170	9600	5180	7390	7247.27	2.81	0	1113	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	566	7.21	0.58	12	0.48	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
56	20230919	100819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-150	5	-2.03	135725460	18582	19.56	7400	7410	7240	9600	5180	7390	7304.14	2.81	0	-4076	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	570	7.26	0.59	12	0.24	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
57	20230919	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	-70	5	-0.95	19705730	2674	2.82	7400	7410	7320	9600	5180	7390	7369.38	2.81	0	-1638	7636	7512	7416	7292	7196	7465	7245	39	2210	500	4580	10	1	7874963	576	7.34	0.60	12	0.03	997.00	12301.00	11590	20230516	-36.84	5870	20220928	24.70	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	5870	24.70	20220928	5.26	N	212560	500	39 억		221446	N	N	0	N	00	N
58	20230918	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	10	2	0.14	701299670	94493	172.24	7470	7540	7320	9590	5170	7380	7421.71	2.95	0	-10906	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	582	7.41	0.60	12	1.20	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
59	20230918	150816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-30	5	-0.41	683398450	92065	167.82	7470	7540	7320	9590	5170	7380	7423.00	2.95	0	-10700	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	579	7.37	0.60	12	1.17	997.00	12301.00	11590	20230516	-36.58	5870	20220928	25.21	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	5870	25.21	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
60	20230918	140837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	10	2	0.14	604652570	81376	148.33	7470	7540	7320	9590	5170	7380	7430.36	2.95	0	-10711	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	582	7.41	0.60	12	1.03	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
61	20230918	130815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	40	2	0.54	549759530	73964	134.82	7470	7540	7320	9590	5170	7380	7432.80	2.95	0	-11484	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	584	7.44	0.60	12	0.94	997.00	12301.00	11590	20230516	-35.98	5870	20220928	26.41	11590	-35.98	20230516	6130	21.04	20230104	11590	-35.98	20230516	5870	26.41	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
62	20230918	120820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	130	2	1.76	463779860	62439	113.81	7470	7540	7320	9590	5170	7380	7427.73	2.95	0	-7466	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	591	7.53	0.61	12	0.79	997.00	12301.00	11590	20230516	-35.20	5870	20220928	27.94	11590	-35.20	20230516	6130	22.51	20230104	11590	-35.20	20230516	5870	27.94	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
63	20230918	110808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	-20	5	-0.27	282207700	38138	69.52	7470	7530	7320	9590	5170	7380	7399.65	2.95	0	-3551	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	580	7.38	0.60	12	0.48	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
64	20230918	100802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	10	2	0.14	217970400	29434	53.65	7470	7530	7320	9590	5170	7380	7405.40	2.95	0	-2685	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	582	7.41	0.60	12	0.37	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
65	20230918	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	80	2	1.08	60429090	8101	14.77	7470	7530	7400	9590	5170	7380	7459.47	2.95	0	-1577	7613	7496	7363	7246	7113	7555	7305	39	2210	500	4570	10	1	7874963	587	7.48	0.61	12	0.10	997.00	12301.00	11590	20230516	-35.63	5870	20220928	27.09	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	5870	27.09	20220928	5.22	N	212560	500	39 억		232667	N	N	0	N	00	N
66	20230915	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	150	2	2.07	403585180	54841	121.71	7230	7480	7230	9390	5070	7230	7359.35	2.78	0	13107	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	581	7.40	0.60	12	0.70	997.00	12301.00	11590	20230516	-36.32	5870	20220928	25.72	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	5870	25.72	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
67	20230915	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	160	2	2.21	389040500	52870	117.33	7230	7480	7230	9390	5070	7230	7358.60	2.78	0	12557	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	582	7.41	0.60	12	0.67	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
68	20230915	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	190	2	2.63	360270350	48976	108.69	7230	7480	7230	9390	5070	7230	7356.23	2.78	0	10738	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	584	7.44	0.60	12	0.62	997.00	12301.00	11590	20230516	-35.98	5870	20220928	26.41	11590	-35.98	20230516	6130	21.04	20230104	11590	-35.98	20230516	5870	26.41	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
69	20230915	130806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	160	2	2.21	240264290	32828	72.85	7230	7400	7230	9390	5070	7230	7319.07	2.78	0	11032	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	582	7.41	0.60	12	0.42	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
70	20230915	120812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	110	2	1.52	200085460	27360	60.72	7230	7400	7230	9390	5070	7230	7313.27	2.78	0	9000	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	578	7.36	0.60	12	0.35	997.00	12301.00	11590	20230516	-36.67	5870	20220928	25.04	11590	-36.67	20230516	6130	19.74	20230104	11590	-36.67	20230516	5870	25.04	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
71	20230915	110819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	80	2	1.11	174585900	23879	52.99	7230	7400	7230	9390	5070	7230	7311.51	2.78	0	8433	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	576	7.33	0.59	12	0.30	997.00	12301.00	11590	20230516	-36.93	5870	20220928	24.53	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	5870	24.53	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
72	20230915	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	100	2	1.38	139711930	19102	42.39	7230	7400	7230	9390	5070	7230	7314.29	2.78	0	6615	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	577	7.35	0.60	12	0.24	997.00	12301.00	11590	20230516	-36.76	5870	20220928	24.87	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	5870	24.87	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
73	20230915	090806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	40	2	0.55	37861320	5220	11.58	7230	7310	7230	9390	5070	7230	7253.43	2.78	0	1613	7390	7310	7210	7130	7030	7320	7140	39	2160	500	4480	10	1	7874963	573	7.29	0.59	12	0.07	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	5.23	N	212560	500	39 억		218706	N	N	0	N	00	N
74	20230914	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	0	3	0.00	319281520	44562	63.99	7230	7290	7110	9390	5070	7230	7164.81	2.69	0	6290	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	569	7.25	0.59	12	0.57	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
75	20230914	150752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-10	5	-0.14	298656940	41701	59.88	7230	7290	7110	9390	5070	7230	7161.87	2.69	0	5687	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	569	7.24	0.59	12	0.53	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
76	20230914	140806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-40	5	-0.55	267064780	37315	53.58	7230	7290	7110	9390	5070	7230	7157.04	2.69	0	5618	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	566	7.21	0.58	12	0.47	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
77	20230914	130752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-40	5	-0.55	241729920	33781	48.51	7230	7290	7110	9390	5070	7230	7155.80	2.69	0	4838	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	566	7.21	0.58	12	0.43	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
78	20230914	120801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-60	5	-0.83	211101160	29497	42.36	7230	7290	7110	9390	5070	7230	7156.70	2.69	0	4084	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	565	7.19	0.58	12	0.37	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
79	20230914	110755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-50	5	-0.69	171136240	23899	34.32	7230	7290	7110	9390	5070	7230	7160.81	2.69	0	4161	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	565	7.20	0.58	12	0.30	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
80	20230914	100748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-50	5	-0.69	85490290	11895	17.08	7230	7290	7130	9390	5070	7230	7187.08	2.69	0	1061	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	565	7.20	0.58	12	0.15	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
81	20230914	090803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	20	2	0.28	24108860	3333	4.79	7230	7290	7220	9390	5070	7230	7233.38	2.69	0	701	7463	7346	7273	7156	7083	7310	7120	39	2160	500	4480	10	1	7874963	571	7.27	0.59	12	0.04	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	5.33	N	212560	500	39 억		212016	N	N	0	N	00	N
82	20230913	160809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	505838340	69525	41.78	7320	7390	7200	9550	5150	7350	7275.67	2.78	0	-6979	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	569	7.25	0.59	12	0.88	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
83	20230913	150758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-110	5	-1.50	491298710	67515	40.57	7320	7390	7200	9550	5150	7350	7276.88	2.78	0	-7142	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	570	7.26	0.59	12	0.86	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
84	20230913	140808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-80	5	-1.09	457609000	62856	37.77	7320	7390	7200	9550	5150	7350	7280.27	2.78	0	-6713	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	573	7.29	0.59	12	0.80	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
85	20230913	130744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	432456250	59378	35.68	7320	7390	7200	9550	5150	7350	7283.10	2.78	0	-6332	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	569	7.25	0.59	12	0.75	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
86	20230913	120801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	399255410	54792	32.92	7320	7390	7200	9550	5150	7350	7286.74	2.78	0	-7247	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	569	7.25	0.59	12	0.70	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
87	20230913	110802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-70	5	-0.95	357688750	49028	29.46	7320	7390	7210	9550	5150	7350	7295.60	2.78	0	-7532	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	573	7.30	0.59	12	0.62	997.00	12301.00	11590	20230516	-37.19	5870	20220928	24.02	11590	-37.19	20230516	6130	18.76	20230104	11590	-37.19	20230516	5870	24.02	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
88	20230913	100754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	-40	5	-0.54	178603880	24390	14.66	7320	7390	7240	9550	5150	7350	7322.83	2.78	0	1548	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	576	7.33	0.59	12	0.31	997.00	12301.00	11590	20230516	-36.93	5870	20220928	24.53	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	5870	24.53	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
89	20230913	090747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-70	5	-0.95	11492100	1582	0.95	7320	7320	7240	9550	5150	7350	7264.18	2.78	0	-43	7650	7500	7330	7180	7010	7415	7095	39	2200	500	4550	10	1	7874963	573	7.30	0.59	12	0.02	997.00	12301.00	11590	20230516	-37.19	5870	20220928	24.02	11590	-37.19	20230516	6130	18.76	20230104	11590	-37.19	20230516	5870	24.02	20220928	4.68	N	212560	500	39 억		219200	N	N	0	N	00	N
90	20230912	160745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	120	2	1.66	1217067360	166186	13.12	7360	7480	7160	9390	5070	7230	7323.50	2.73	0	3998	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	579	7.37	0.60	12	2.11	997.00	12301.00	11590	20230516	-36.58	5870	20220928	25.21	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	5870	25.21	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
91	20230912	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	60	2	0.83	1128556050	154094	12.17	7360	7480	7160	9390	5070	7230	7323.82	2.73	0	1743	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	574	7.31	0.59	12	1.96	997.00	12301.00	11590	20230516	-37.10	5870	20220928	24.19	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	5870	24.19	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
92	20230912	140751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-40	5	-0.55	964038130	131396	10.37	7360	7480	7160	9390	5070	7230	7336.89	2.73	0	4323	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	566	7.21	0.58	12	1.67	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
93	20230912	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	70	2	0.97	789300670	107195	8.46	7360	7480	7250	9390	5070	7230	7363.22	2.73	0	17387	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	575	7.32	0.59	12	1.36	997.00	12301.00	11590	20230516	-37.01	5870	20220928	24.36	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	5870	24.36	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
94	20230912	120739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	80	2	1.11	694405850	94163	7.43	7360	7480	7270	9390	5070	7230	7374.51	2.73	0	19285	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	576	7.33	0.59	12	1.20	997.00	12301.00	11590	20230516	-36.93	5870	20220928	24.53	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	5870	24.53	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
95	20230912	110745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	110	2	1.52	640974760	86860	6.86	7360	7480	7270	9390	5070	7230	7379.40	2.73	0	19755	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	578	7.36	0.60	12	1.10	997.00	12301.00	11590	20230516	-36.67	5870	20220928	25.04	11590	-36.67	20230516	6130	19.74	20230104	11590	-36.67	20230516	5870	25.04	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
96	20230912	100739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	180	2	2.49	501865620	68077	5.38	7360	7440	7270	9390	5070	7230	7372.03	2.73	0	13851	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	584	7.43	0.60	12	0.86	997.00	12301.00	11590	20230516	-36.07	5870	20220928	26.24	11590	-36.07	20230516	6130	20.88	20230104	11590	-36.07	20230516	5870	26.24	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
97	20230912	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	130	2	1.80	193593200	26278	2.07	7360	7440	7300	9390	5070	7230	7367.12	2.73	0	4573	8056	7642	7346	6932	6636	7850	7140	39	2160	500	4480	10	1	7874963	580	7.38	0.60	12	0.33	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	4.74	N	212560	500	39 억		215146	N	N	0	N	00	N
98	20230911	160739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	110	2	1.54	9487056370	1266078	3154.00	7120	7760	7050	9250	4990	7120	7493.45	4.48	0	-132031	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	569	7.25	0.59	12	16.08	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
99	20230911	150744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	110	2	1.54	9400234500	1254065	3124.07	7120	7760	7050	9250	4990	7120	7495.81	4.48	0	-132011	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	569	7.25	0.59	12	15.92	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
100	20230911	140753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	140	2	1.97	9212833100	1228112	3059.42	7120	7760	7050	9250	4990	7120	7501.62	4.48	0	-122684	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	572	7.28	0.59	12	15.60	997.00	12301.00	11590	20230516	-37.36	5870	20220928	23.68	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	5870	23.68	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
101	20230911	130728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	150	2	2.11	9114908740	1214618	3025.80	7120	7760	7050	9250	4990	7120	7504.34	4.48	0	-124113	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	573	7.29	0.59	12	15.42	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
102	20230911	120741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	130	2	1.83	8897776020	1184760	2951.42	7120	7760	7050	9250	4990	7120	7510.19	4.48	0	-121199	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	571	7.27	0.59	12	15.04	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
103	20230911	110728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	40	2	0.56	8527839620	1133314	2823.26	7120	7760	7050	9250	4990	7120	7524.69	4.48	0	-112427	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	564	7.18	0.58	12	14.39	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
104	20230911	100728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	360	2	5.06	4902474830	645243	1607.40	7120	7760	7110	9250	4990	7120	7597.87	4.48	0	-108510	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	589	7.50	0.61	12	8.19	997.00	12301.00	11590	20230516	-35.46	5870	20220928	27.43	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	5870	27.43	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
105	20230911	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	120	2	1.69	11347830	1580	3.94	7120	7240	7110	9250	4990	7120	7182.17	4.48	0	216	7266	7192	7126	7052	6986	7160	7020	39	2130	500	4410	10	1	7874963	570	7.26	0.59	12	0.02	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	4.64	N	212560	500	39 억		352563	N	N	0	N	00	N
106	20230908	160746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-80	5	-1.11	285727040	40142	39.96	7200	7200	7060	9360	5040	7200	7117.91	4.47	0	580	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	561	7.14	0.58	12	0.51	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
107	20230908	150743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-50	5	-0.69	271653360	38168	38.00	7200	7200	7060	9360	5040	7200	7117.31	4.47	0	254	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	563	7.17	0.58	12	0.48	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
108	20230908	140735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-10	5	-0.14	256996880	36116	35.96	7200	7200	7060	9360	5040	7200	7115.87	4.47	0	500	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	566	7.21	0.58	12	0.46	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
109	20230908	130743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	0	3	0.00	245972630	34571	34.42	7200	7200	7060	9360	5040	7200	7115.00	4.47	0	44	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	567	7.22	0.59	12	0.44	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
110	20230908	120752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-80	5	-1.11	142709980	20042	19.95	7200	7200	7080	9360	5040	7200	7120.55	4.47	0	-1839	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	561	7.14	0.58	12	0.25	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
111	20230908	110749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-70	5	-0.97	117188050	16448	16.37	7200	7200	7080	9360	5040	7200	7124.76	4.47	0	-1345	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	561	7.15	0.58	12	0.21	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
112	20230908	100741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	82600530	11574	11.52	7200	7200	7090	9360	5040	7200	7136.73	4.47	0	-1892	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	565	7.20	0.58	12	0.15	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
113	20230908	090746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-10	5	-0.14	22207500	3090	3.08	7200	7200	7100	9360	5040	7200	7186.89	4.47	0	-559	7846	7522	7296	6972	6746	7410	6860	39	2160	500	4460	10	1	7874963	566	7.21	0.58	12	0.04	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	4.53	N	212560	500	39 억		351811	N	N	0	N	00	N
114	20230907	160733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	-20	5	-0.28	728873630	100290	53.80	7210	7620	7070	9380	5060	7220	7267.66	4.81	0	-26955	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	567	7.22	0.59	12	1.27	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
115	20230907	150739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	10	2	0.14	708962350	97529	52.32	7210	7620	7070	9380	5060	7220	7269.25	4.81	0	-26623	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	569	7.25	0.59	12	1.24	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
116	20230907	140736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	30	2	0.42	658530950	90560	48.58	7210	7620	7070	9380	5060	7220	7271.76	4.81	0	-22982	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	571	7.27	0.59	12	1.15	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
117	20230907	130734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	40	2	0.55	581032740	79932	42.88	7210	7620	7070	9380	5060	7220	7269.09	4.81	0	-17017	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	572	7.28	0.59	12	1.02	997.00	12301.00	11590	20230516	-37.36	5870	20220928	23.68	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	5870	23.68	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
118	20230907	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	110	2	1.52	490110990	67514	36.22	7210	7620	7070	9380	5060	7220	7259.40	4.81	0	-13311	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	577	7.35	0.60	12	0.86	997.00	12301.00	11590	20230516	-36.76	5870	20220928	24.87	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	5870	24.87	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
119	20230907	110739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	-130	5	-1.80	202807850	28383	15.23	7210	7280	7070	9380	5060	7220	7145.40	4.81	0	-1901	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	558	7.11	0.58	12	0.36	997.00	12301.00	11590	20230516	-38.83	5870	20220928	20.78	11590	-38.83	20230516	6130	15.66	20230104	11590	-38.83	20230516	5870	20.78	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
120	20230907	100739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-70	5	-0.97	142166230	19837	10.64	7210	7280	7100	9380	5060	7220	7166.72	4.81	0	238	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	563	7.17	0.58	12	0.25	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
121	20230907	090749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	20	2	0.28	11845420	1641	0.88	7210	7280	7180	9380	5060	7220	7218.42	4.81	0	591	7800	7510	7350	7060	6900	7430	6980	39	2160	500	4470	10	1	7874963	570	7.26	0.59	12	0.02	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	4.53	N	212560	500	39 억		378791	N	N	0	N	00	N
122	20230906	160735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-180	5	-2.43	1394646090	186330	179.70	7400	7640	7190	9620	5180	7400	7484.82	5.67	0	-67578	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	569	7.24	0.59	12	2.37	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
123	20230906	150738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-180	5	-2.43	1361146180	181690	175.22	7400	7640	7190	9620	5180	7400	7491.59	5.67	0	-68058	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	569	7.24	0.59	12	2.31	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
124	20230906	140738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-130	5	-1.76	1307190300	174246	168.04	7400	7640	7250	9620	5180	7400	7501.98	5.67	0	-62882	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	573	7.29	0.59	12	2.21	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
125	20230906	130731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	-110	5	-1.49	1264663280	168432	162.44	7400	7640	7250	9620	5180	7400	7508.45	5.67	0	-60182	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	574	7.31	0.59	12	2.14	997.00	12301.00	11590	20230516	-37.10	5870	20220928	24.19	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	5870	24.19	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
126	20230906	120742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	-70	5	-0.95	1184762650	157484	151.88	7400	7640	7320	9620	5180	7400	7523.07	5.67	0	-57663	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	577	7.35	0.60	12	2.00	997.00	12301.00	11590	20230516	-36.76	5870	20220928	24.87	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	5870	24.87	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
127	20230906	110744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	80	2	1.08	1085519350	144072	138.94	7400	7640	7320	9620	5180	7400	7534.56	5.67	0	-53492	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	589	7.50	0.61	12	1.83	997.00	12301.00	11590	20230516	-35.46	5870	20220928	27.43	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	5870	27.43	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
128	20230906	100722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	60	2	0.81	995240350	131952	127.26	7400	7640	7320	9620	5180	7400	7542.44	5.67	0	-50094	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	587	7.48	0.61	12	1.68	997.00	12301.00	11590	20230516	-35.63	5870	20220928	27.09	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	5870	27.09	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
129	20230906	090727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	200	2	2.70	323922880	43039	41.51	7400	7600	7320	9620	5180	7400	7526.26	5.67	0	-11236	7680	7540	7260	7120	6840	7610	7190	39	2220	500	4580	10	1	7874963	598	7.62	0.62	12	0.55	997.00	12301.00	11590	20230516	-34.43	5870	20220928	29.47	11590	-34.43	20230516	6130	23.98	20230104	11590	-34.43	20230516	5870	29.47	20220928	4.62	N	212560	500	39 억		446652	N	N	0	N	00	N
130	20230905	160730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	420	2	6.02	744989120	102692	457.67	6980	7400	6980	9070	4890	6980	7254.45	5.68	0	1196	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	583	7.42	0.60	12	1.30	997.00	12301.00	11590	20230516	-36.15	5870	20220928	26.06	11590	-36.15	20230516	6130	20.72	20230104	11590	-36.15	20230516	5870	26.06	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
131	20230905	150741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	370	2	5.30	622500880	86084	383.65	6980	7380	6980	9070	4890	6980	7231.32	5.68	0	2474	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	579	7.37	0.60	12	1.09	997.00	12301.00	11590	20230516	-36.58	5870	20220928	25.21	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	5870	25.21	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
132	20230905	140739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	270	2	3.87	506247950	70210	312.91	6980	7330	6980	9070	4890	6980	7210.48	5.68	0	5438	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	571	7.27	0.59	12	0.89	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
133	20230905	130720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	240	2	3.44	272293330	38046	169.56	6980	7250	6980	9070	4890	6980	7156.95	5.68	0	-1068	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	569	7.24	0.59	12	0.48	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
134	20230905	120724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	170	2	2.44	165525500	23220	103.49	6980	7240	6980	9070	4890	6980	7128.57	5.68	0	-1857	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	563	7.17	0.58	12	0.29	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
135	20230905	110730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	140	2	2.01	152174790	21348	95.14	6980	7240	6980	9070	4890	6980	7128.29	5.68	0	-1384	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	561	7.14	0.58	12	0.27	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
136	20230905	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	150	2	2.15	138159550	19374	86.34	6980	7240	6980	9070	4890	6980	7131.18	5.68	0	-276	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	561	7.15	0.58	12	0.25	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
137	20230905	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	180	2	2.58	55014310	7744	34.51	6980	7240	6980	9070	4890	6980	7104.12	5.68	0	2944	7120	7050	6980	6910	6840	7085	6945	39	2090	500	4320	10	1	7874963	564	7.18	0.58	12	0.10	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	4.78	N	212560	500	39 억		447136	N	N	0	N	00	N
138	20230904	160717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	-10	5	-0.14	156169620	22373	52.56	6930	7050	6910	9080	4900	6990	6980.24	5.69	0	-1096	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	550	7.00	0.57	12	0.28	997.00	12301.00	11590	20230516	-39.78	5870	20220928	18.91	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	5870	18.91	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
139	20230904	150708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	30	2	0.43	138478230	19841	46.61	6930	7050	6910	9080	4900	6990	6979.35	5.69	0	-1299	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	553	7.04	0.57	12	0.25	997.00	12301.00	11590	20230516	-39.43	5870	20220928	19.59	11590	-39.43	20230516	6130	14.52	20230104	11590	-39.43	20230516	5870	19.59	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
140	20230904	140702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	-20	5	-0.29	105882700	15187	35.68	6930	7050	6910	9080	4900	6990	6971.83	5.69	0	334	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	549	6.99	0.57	12	0.19	997.00	12301.00	11590	20230516	-39.86	5870	20220928	18.74	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	5870	18.74	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
141	20230904	130715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	20	2	0.29	98539120	14135	33.21	6930	7050	6910	9080	4900	6990	6971.17	5.69	0	191	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	552	7.03	0.57	12	0.18	997.00	12301.00	11590	20230516	-39.52	5870	20220928	19.42	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	5870	19.42	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
142	20230904	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	50	2	0.72	72084610	10357	24.33	6930	7050	6910	9080	4900	6990	6959.75	5.69	0	1007	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	554	7.06	0.57	12	0.13	997.00	12301.00	11590	20230516	-39.26	5870	20220928	19.93	11590	-39.26	20230516	6130	14.85	20230104	11590	-39.26	20230516	5870	19.93	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
143	20230904	110650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	-30	5	-0.43	64821410	9319	21.89	6930	7030	6910	9080	4900	6990	6955.53	5.69	0	818	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	548	6.98	0.57	12	0.12	997.00	12301.00	11590	20230516	-39.95	5870	20220928	18.57	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	5870	18.57	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
144	20230904	100655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	-30	5	-0.43	40079010	5762	13.54	6930	7030	6910	9080	4900	6990	6955.25	5.69	0	-55	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	548	6.98	0.57	12	0.07	997.00	12301.00	11590	20230516	-39.95	5870	20220928	18.57	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	5870	18.57	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
145	20230904	090706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-40	5	-0.57	23912490	3448	8.10	6930	6990	6910	9080	4900	6990	6933.82	5.69	0	-91	7230	7110	7040	6920	6850	7075	6885	39	2090	500	4330	10	1	7874963	547	6.97	0.56	12	0.04	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	4.82	N	212560	500	39 억		448229	N	N	0	N	00	N
146	20230901	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6990	-70	5	-0.99	296529730	42038	182.83	7060	7160	6970	9170	4950	7060	7053.85	5.75	0	-4386	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	550	7.01	0.57	12	0.53	997.00	12301.00	11590	20230516	-39.69	5870	20220928	19.08	11590	-39.69	20230516	6130	14.03	20230104	11590	-39.69	20230516	5870	19.08	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
147	20230901	150705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	0	3	0.00	243977880	34536	150.20	7060	7160	7020	9170	4950	7060	7064.45	5.75	0	-4443	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	556	7.08	0.57	12	0.44	997.00	12301.00	11590	20230516	-39.09	5870	20220928	20.27	11590	-39.09	20230516	6130	15.17	20230104	11590	-39.09	20230516	5870	20.27	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
148	20230901	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	10	2	0.14	201148110	28480	123.86	7060	7160	7020	9170	4950	7060	7062.79	5.75	0	-1299	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	557	7.09	0.57	12	0.36	997.00	12301.00	11590	20230516	-39.00	5870	20220928	20.44	11590	-39.00	20230516	6130	15.33	20230104	11590	-39.00	20230516	5870	20.44	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
149	20230901	130648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-20	5	-0.28	165768980	23457	102.02	7060	7160	7030	9170	4950	7060	7066.94	5.75	0	93	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	554	7.06	0.57	12	0.30	997.00	12301.00	11590	20230516	-39.26	5870	20220928	19.93	11590	-39.26	20230516	6130	14.85	20230104	11590	-39.26	20230516	5870	19.93	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
150	20230901	120656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	10	2	0.14	144737450	20474	89.04	7060	7160	7040	9170	4950	7060	7069.34	5.75	0	-195	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	557	7.09	0.57	12	0.26	997.00	12301.00	11590	20230516	-39.00	5870	20220928	20.44	11590	-39.00	20230516	6130	15.33	20230104	11590	-39.00	20230516	5870	20.44	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
151	20230901	110657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	10	2	0.14	118757830	16795	73.04	7060	7160	7050	9170	4950	7060	7071.04	5.75	0	-458	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	557	7.09	0.57	12	0.21	997.00	12301.00	11590	20230516	-39.00	5870	20220928	20.44	11590	-39.00	20230516	6130	15.33	20230104	11590	-39.00	20230516	5870	20.44	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
152	20230901	100650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	40	2	0.57	53292780	7525	32.73	7060	7160	7050	9170	4950	7060	7082.19	5.75	0	104	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	559	7.12	0.58	12	0.10	997.00	12301.00	11590	20230516	-38.74	5870	20220928	20.95	11590	-38.74	20230516	6130	15.82	20230104	11590	-38.74	20230516	5870	20.95	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N
153	20230901	090641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	40	2	0.57	16177270	2292	9.97	7060	7100	7050	9170	4950	7060	7058.12	5.75	0	745	7306	7182	7116	6992	6926	7150	6960	39	2110	500	4370	10	1	7874963	559	7.12	0.58	12	0.03	997.00	12301.00	11590	20230516	-38.74	5870	20220928	20.95	11590	-38.74	20230516	6130	15.82	20230104	11590	-38.74	20230516	5870	20.95	20220928	4.88	N	212560	500	39 억		452587	N	N	0	N	00	N