KissMeData/067390/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	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	50	2	1.88	726938470	282694	47.04	2665	2765	2455	3460	1870	2665	2571.47	1.16	0	7978	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1148	-4.49	0.58	12	0.67	-605.00	4668.00	5680	20221118	-52.20	841	20230816	222.83	5170	-47.49	20230208	841	222.83	20230816	5680	-52.20	20221118	841	222.83	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
3	20230927	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	45	2	1.69	701801910	273426	45.50	2665	2765	2455	3460	1870	2665	2566.70	1.16	0	9530	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1146	-4.48	0.58	12	0.65	-605.00	4668.00	5680	20221118	-52.29	841	20230816	222.24	5170	-47.58	20230208	841	222.24	20230816	5680	-52.29	20221118	841	222.24	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
4	20230927	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-40	5	-1.50	592992600	233094	38.79	2665	2690	2455	3460	1870	2665	2544.00	1.16	0	13205	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1110	-4.34	0.56	12	0.55	-605.00	4668.00	5680	20221118	-53.79	841	20230816	212.13	5170	-49.23	20230208	841	212.13	20230816	5680	-53.79	20221118	841	212.13	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
5	20230927	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-100	5	-3.75	529954145	208982	34.78	2665	2690	2455	3460	1870	2665	2535.88	1.16	0	14691	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1085	-4.24	0.55	12	0.49	-605.00	4668.00	5680	20221118	-54.84	841	20230816	204.99	5170	-50.39	20230208	841	204.99	20230816	5680	-54.84	20221118	841	204.99	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
6	20230927	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-100	5	-3.75	501050985	197726	32.90	2665	2690	2455	3460	1870	2665	2534.06	1.16	0	12648	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1085	-4.24	0.55	12	0.47	-605.00	4668.00	5680	20221118	-54.84	841	20230816	204.99	5170	-50.39	20230208	841	204.99	20230816	5680	-54.84	20221118	841	204.99	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
7	20230927	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-155	5	-5.82	476364625	187973	31.28	2665	2690	2455	3460	1870	2665	2534.21	1.16	0	11451	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1061	-4.15	0.54	12	0.44	-605.00	4668.00	5680	20221118	-55.81	841	20230816	198.45	5170	-51.45	20230208	841	198.45	20230816	5680	-55.81	20221118	841	198.45	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
8	20230927	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-115	5	-4.32	343498795	135559	22.56	2665	2690	2455	3460	1870	2665	2533.94	1.16	0	4627	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1078	-4.21	0.55	12	0.32	-605.00	4668.00	5680	20221118	-55.11	841	20230816	203.21	5170	-50.68	20230208	841	203.21	20230816	5680	-55.11	20221118	841	203.21	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
9	20230927	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-70	5	-2.63	31400705	11988	1.99	2665	2690	2590	3460	1870	2665	2619.33	1.16	0	-3161	3015	2840	2715	2540	2415	2927	2627	214	795	500	1750	5	1	42289877	1097	-4.29	0.56	12	0.03	-605.00	4668.00	5680	20221118	-54.31	841	20230816	208.56	5170	-49.81	20230208	841	208.56	20230816	5680	-54.31	20221118	841	208.56	20230816	0.00	N	067390	500	213 억		492311	N	N	0	N	00	N
10	20230926	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	55	2	2.11	1646256060	600835	95.34	2590	2890	2590	3390	1830	2610	2739.95	1.19	0	-8662	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1127	-4.40	0.57	12	1.42	-605.00	4668.00	5680	20221118	-53.08	841	20230816	216.88	5170	-48.45	20230208	841	216.88	20230816	5680	-53.08	20221118	841	216.88	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
11	20230926	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	80	2	3.07	1603975165	585031	92.84	2590	2890	2590	3390	1830	2610	2741.69	1.19	0	-8975	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1138	-4.45	0.58	12	1.38	-605.00	4668.00	5680	20221118	-52.64	841	20230816	219.86	5170	-47.97	20230208	841	219.86	20230816	5680	-52.64	20221118	841	219.86	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
12	20230926	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	30	2	1.15	1520248260	553575	87.84	2590	2890	2590	3390	1830	2610	2746.24	1.19	0	-9692	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1116	-4.36	0.57	12	1.31	-605.00	4668.00	5680	20221118	-53.52	841	20230816	213.91	5170	-48.94	20230208	841	213.91	20230816	5680	-53.52	20221118	841	213.91	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
13	20230926	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	35	2	1.34	1387471730	502784	79.78	2590	2890	2590	3390	1830	2610	2759.58	1.19	0	-7906	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1119	-4.37	0.57	12	1.19	-605.00	4668.00	5680	20221118	-53.43	841	20230816	214.51	5170	-48.84	20230208	841	214.51	20230816	5680	-53.43	20221118	841	214.51	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
14	20230926	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	60	2	2.30	1314477210	475392	75.44	2590	2890	2590	3390	1830	2610	2765.04	1.19	0	-572	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1129	-4.41	0.57	12	1.12	-605.00	4668.00	5680	20221118	-52.99	841	20230816	217.48	5170	-48.36	20230208	841	217.48	20230816	5680	-52.99	20221118	841	217.48	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
15	20230926	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	85	2	3.26	1166764775	419678	66.60	2590	2890	2590	3390	1830	2610	2780.15	1.19	0	-8981	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1140	-4.45	0.58	12	0.99	-605.00	4668.00	5680	20221118	-52.55	841	20230816	220.45	5170	-47.87	20230208	841	220.45	20230816	5680	-52.55	20221118	841	220.45	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
16	20230926	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	235	2	9.00	819378680	293569	46.58	2590	2890	2590	3390	1830	2610	2791.10	1.19	0	20269	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1203	-4.70	0.61	12	0.69	-605.00	4668.00	5680	20221118	-49.91	841	20230816	238.29	5170	-44.97	20230208	841	238.29	20230816	5680	-49.91	20221118	841	238.29	20230816	0.00	N	067390	500	213 억		501355	N	N	0	N	00	N
17	20230926	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	230	2	8.81	108273925	39632	6.29	2590	2840	2590	3390	1830	2610	2732.01	1.19	0	10506	3143	2876	2733	2466	2323	2805	2395	214	780	500	1720	5	1	42289877	1201	-4.69	0.61	12	0.09	-605.00	4668.00	5680	20221118	-50.00	841	20230816	237.69	5170	-45.07	20230208	841	237.69	20230816	5680	-50.00	20221118	841	237.69	20230816	0.00	N	067390	500	213 억		501355	Y	N	0	N	00	N
18	20230925	160606	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-370	5	-12.42	1707113350	628781	90.79	2995	3000	2590	3870	2090	2980	2714.92	1.05	0	56848	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1104	-4.31	0.56	12	1.49	-605.00	4668.00	5680	20221118	-54.05	841	20230816	210.34	5170	-49.52	20230208	841	210.34	20230816	5680	-54.05	20221118	841	210.34	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
19	20230925	150609	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-365	5	-12.25	1623661230	596805	86.17	2995	3000	2590	3870	2090	2980	2720.54	1.05	0	41029	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1106	-4.32	0.56	12	1.41	-605.00	4668.00	5680	20221118	-53.96	841	20230816	210.94	5170	-49.42	20230208	841	210.94	20230816	5680	-53.96	20221118	841	210.94	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
20	20230925	140558	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-355	5	-11.91	1446832970	529204	76.41	2995	3000	2625	3870	2090	2980	2733.93	1.05	0	39177	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1110	-4.34	0.56	12	1.25	-605.00	4668.00	5680	20221118	-53.79	841	20230816	212.13	5170	-49.23	20230208	841	212.13	20230816	5680	-53.79	20221118	841	212.13	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
21	20230925	130603	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-295	5	-9.90	1347117000	491651	70.99	2995	3000	2635	3870	2090	2980	2739.93	1.05	0	47072	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1135	-4.44	0.58	12	1.16	-605.00	4668.00	5680	20221118	-52.73	841	20230816	219.26	5170	-48.07	20230208	841	219.26	20230816	5680	-52.73	20221118	841	219.26	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
22	20230925	120607	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-320	5	-10.74	1200809560	436666	63.05	2995	3000	2645	3870	2090	2980	2749.89	1.05	0	46311	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1125	-4.40	0.57	12	1.03	-605.00	4668.00	5680	20221118	-53.17	841	20230816	216.29	5170	-48.55	20230208	841	216.29	20230816	5680	-53.17	20221118	841	216.29	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
23	20230925	110603	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-290	5	-9.73	1019867265	368934	53.27	2995	3000	2645	3870	2090	2980	2764.30	1.05	0	46311	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1138	-4.45	0.58	12	0.87	-605.00	4668.00	5680	20221118	-52.64	841	20230816	219.86	5170	-47.97	20230208	841	219.86	20230816	5680	-52.64	20221118	841	219.86	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
24	20230925	100605	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-295	5	-9.90	810316080	291291	42.06	2995	3000	2645	3870	2090	2980	2781.73	1.05	0	27740	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1135	-4.44	0.58	12	0.69	-605.00	4668.00	5680	20221118	-52.73	841	20230816	219.26	5170	-48.07	20230208	841	219.26	20230816	5680	-52.73	20221118	841	219.26	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
25	20230925	090603	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-105	5	-3.52	74482465	25466	3.68	2995	3000	2875	3870	2090	2980	2924.54	1.05	0	-784	3483	3231	2998	2746	2513	3357	2872	214	890	500	1960	5	1	42289877	1216	-4.75	0.62	12	0.06	-605.00	4668.00	5680	20221118	-49.38	841	20230816	241.85	5170	-44.39	20230208	841	241.85	20230816	5680	-49.38	20221118	841	241.85	20230816	0.00	N	067390	500	213 억		444507	N	N	0	N	01	N
26	20230922	160623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-40	5	-1.32	2103190345	686751	56.40	2770	3250	2765	3925	2115	3020	3062.55	0.99	0	24718	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1260	-4.93	0.64	12	1.62	-605.00	4668.00	5680	20221118	-47.54	841	20230816	254.34	5170	-42.36	20230208	841	254.34	20230816	5680	-47.54	20221118	841	254.34	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
27	20230922	150620	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-5	5	-0.17	2026911575	661332	54.32	2770	3250	2765	3925	2115	3020	3064.89	0.99	0	29792	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1275	-4.98	0.65	12	1.56	-605.00	4668.00	5680	20221118	-46.92	841	20230816	258.50	5170	-41.68	20230208	841	258.50	20230816	5680	-46.92	20221118	841	258.50	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
28	20230922	140621	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-5	5	-0.17	1874527185	610417	50.13	2770	3250	2765	3925	2115	3020	3070.90	0.99	0	40940	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1275	-4.98	0.65	12	1.44	-605.00	4668.00	5680	20221118	-46.92	841	20230816	258.50	5170	-41.68	20230208	841	258.50	20230816	5680	-46.92	20221118	841	258.50	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
29	20230922	130544	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-5	5	-0.17	1784159400	580646	47.69	2770	3250	2765	3925	2115	3020	3072.72	0.99	0	47522	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1275	-4.98	0.65	12	1.37	-605.00	4668.00	5680	20221118	-46.92	841	20230816	258.50	5170	-41.68	20230208	841	258.50	20230816	5680	-46.92	20221118	841	258.50	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
30	20230922	120542	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-45	5	-1.49	1650910740	536921	44.10	2770	3250	2765	3925	2115	3020	3074.78	0.99	0	44063	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1258	-4.92	0.64	12	1.27	-605.00	4668.00	5680	20221118	-47.62	841	20230816	253.75	5170	-42.46	20230208	841	253.75	20230816	5680	-47.62	20221118	841	253.75	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
31	20230922	110538	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	45	2	1.49	1474887045	478156	39.27	2770	3250	2765	3925	2115	3020	3084.53	0.99	0	49347	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1296	-5.07	0.66	12	1.13	-605.00	4668.00	5680	20221118	-46.04	841	20230816	264.45	5170	-40.72	20230208	841	264.45	20230816	5680	-46.04	20221118	841	264.45	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
32	20230922	100540	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	100	2	3.31	1209103815	391400	32.15	2770	3250	2765	3925	2115	3020	3089.18	0.99	0	36600	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1319	-5.16	0.67	12	0.93	-605.00	4668.00	5680	20221118	-45.07	841	20230816	270.99	5170	-39.65	20230208	841	270.99	20230816	5680	-45.07	20221118	841	270.99	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
33	20230922	090534	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-70	5	-2.32	233099100	81542	6.70	2770	2960	2765	3925	2115	3020	2858.61	0.99	0	39742	3550	3285	3075	2810	2600	3180	2705	214	905	500	1990	5	1	42289877	1248	-4.88	0.63	12	0.19	-605.00	4668.00	5680	20221118	-48.06	841	20230816	250.77	5170	-42.94	20230208	841	250.77	20230816	5680	-48.06	20221118	841	250.77	20230816	0.00	N	067390	500	213 억		419789	N	N	0	N	01	N
34	20230921	160543	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-385	5	-11.31	3667491305	1210308	92.58	3320	3340	2865	4425	2385	3405	3030.23	1.06	0	-26683	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1277	-4.99	0.65	12	2.86	-605.00	4668.00	5680	20221118	-46.83	841	20230816	259.10	5170	-41.59	20230208	841	259.10	20230816	5680	-46.83	20221118	841	259.10	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
35	20230921	150534	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-315	5	-9.25	3531283285	1165872	89.18	3320	3340	2865	4425	2385	3405	3028.88	1.06	0	-24203	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1307	-5.11	0.66	12	2.76	-605.00	4668.00	5680	20221118	-45.60	841	20230816	267.42	5170	-40.23	20230208	841	267.42	20230816	5680	-45.60	20221118	841	267.42	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
36	20230921	140540	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-390	5	-11.45	2951052765	970699	74.25	3320	3340	2865	4425	2385	3405	3040.13	1.06	0	-19387	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1275	-4.98	0.65	12	2.30	-605.00	4668.00	5680	20221118	-46.92	841	20230816	258.50	5170	-41.68	20230208	841	258.50	20230816	5680	-46.92	20221118	841	258.50	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
37	20230921	130532	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-400	5	-11.75	2811405530	924223	70.70	3320	3340	2865	4425	2385	3405	3041.91	1.06	0	-18916	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1271	-4.97	0.64	12	2.19	-605.00	4668.00	5680	20221118	-47.10	841	20230816	257.31	5170	-41.88	20230208	841	257.31	20230816	5680	-47.10	20221118	841	257.31	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
38	20230921	120529	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-415	5	-12.19	2654894355	872578	66.74	3320	3340	2865	4425	2385	3405	3042.59	1.06	0	-15637	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1264	-4.94	0.64	12	2.06	-605.00	4668.00	5680	20221118	-47.36	841	20230816	255.53	5170	-42.17	20230208	841	255.53	20230816	5680	-47.36	20221118	841	255.53	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
39	20230921	110542	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-385	5	-11.31	2491512585	818423	62.60	3320	3340	2865	4425	2385	3405	3044.28	1.06	0	-5466	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1277	-4.99	0.65	12	1.94	-605.00	4668.00	5680	20221118	-46.83	841	20230816	259.10	5170	-41.59	20230208	841	259.10	20230816	5680	-46.83	20221118	841	259.10	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
40	20230921	100533	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-440	5	-12.92	1946746555	636491	48.69	3320	3340	2865	4425	2385	3405	3058.56	1.06	0	5514	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1254	-4.90	0.64	12	1.51	-605.00	4668.00	5680	20221118	-47.80	841	20230816	252.56	5170	-42.65	20230208	841	252.56	20230816	5680	-47.80	20221118	841	252.56	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
41	20230921	090540	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-125	5	-3.67	277456870	85577	6.55	3320	3340	3175	4425	2385	3405	3242.19	1.06	0	11131	4225	3815	3520	3110	2815	3667	2962	214	1020	500	0	5	1	42289877	1387	-5.42	0.70	12	0.20	-605.00	4668.00	5680	20221118	-42.25	841	20230816	290.01	5170	-36.56	20230208	841	290.01	20230816	5680	-42.25	20221118	841	290.01	20230816	0.00	N	067390	500	213 억		446467	N	N	0	N	02	N
42	20230920	160538	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-180	5	-5.02	4577764280	1305639	89.85	3585	3930	3225	4660	2510	3585	3506.17	1.10	0	-30278	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1440	-5.63	0.73	12	3.09	-605.00	4668.00	5680	20221118	-40.05	841	20230816	304.88	5170	-34.14	20230208	841	304.88	20230816	5680	-40.05	20221118	841	304.88	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
43	20230920	150526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-175	5	-4.88	4482031465	1277611	87.92	3585	3930	3225	4660	2510	3585	3508.13	1.10	0	-30096	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1442	-5.64	0.73	12	3.02	-605.00	4668.00	5680	20221118	-39.96	841	20230816	305.47	5170	-34.04	20230208	841	305.47	20230816	5680	-39.96	20221118	841	305.47	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
44	20230920	140532	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-190	5	-5.30	4375065120	1246042	85.75	3585	3930	3225	4660	2510	3585	3511.16	1.10	0	-26825	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1436	-5.61	0.73	12	2.95	-605.00	4668.00	5680	20221118	-40.23	841	20230816	303.69	5170	-34.33	20230208	841	303.69	20230816	5680	-40.23	20221118	841	303.69	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
45	20230920	130528	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-175	5	-4.88	4223493530	1201152	82.66	3585	3930	3225	4660	2510	3585	3516.20	1.10	0	-23933	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1442	-5.64	0.73	12	2.84	-605.00	4668.00	5680	20221118	-39.96	841	20230816	305.47	5170	-34.04	20230208	841	305.47	20230816	5680	-39.96	20221118	841	305.47	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
46	20230920	120526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-230	5	-6.42	3945053220	1118076	76.94	3585	3930	3225	4660	2510	3585	3528.43	1.10	0	-27820	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1419	-5.55	0.72	12	2.64	-605.00	4668.00	5680	20221118	-40.93	841	20230816	298.93	5170	-35.11	20230208	841	298.93	20230816	5680	-40.93	20221118	841	298.93	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
47	20230920	110533	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-195	5	-5.44	3754725730	1061362	73.04	3585	3930	3225	4660	2510	3585	3537.64	1.10	0	-27077	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1434	-5.60	0.73	12	2.51	-605.00	4668.00	5680	20221118	-40.32	841	20230816	303.09	5170	-34.43	20230208	841	303.09	20230816	5680	-40.32	20221118	841	303.09	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
48	20230920	100523	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-280	5	-7.81	3301462885	927594	63.83	3585	3930	3225	4660	2510	3585	3559.17	1.10	0	-33792	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1398	-5.46	0.71	12	2.19	-605.00	4668.00	5680	20221118	-41.81	841	20230816	292.98	5170	-36.07	20230208	841	292.98	20230816	5680	-41.81	20221118	841	292.98	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
49	20230920	090529	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	-50	5	-1.39	210256910	59190	4.07	3585	3590	3530	4660	2510	3585	3552.18	1.10	0	-1925	3968	3776	3398	3206	2828	3872	3302	214	1075	500	0	5	1	42289877	1495	-5.84	0.76	12	0.14	-605.00	4668.00	5680	20221118	-37.76	841	20230816	320.33	5170	-31.62	20230208	841	320.33	20230816	5680	-37.76	20221118	841	320.33	20230816	0.00	N	067390	500	213 억		467072	N	N	0	N	02	N
50	20230919	160527	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	465	2	14.90	4977474840	1446169	159.24	3020	3590	3020	4055	2185	3120	3440.91	1.02	0	42817	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1516	-5.93	0.77	12	3.42	-605.00	4668.00	5680	20221118	-36.88	841	20230816	326.28	5170	-30.66	20230208	841	326.28	20230816	5680	-36.88	20221118	841	326.28	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
51	20230919	150526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	460	2	14.74	4572106220	1333051	146.78	3020	3590	3020	4055	2185	3120	3429.81	1.02	0	45571	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1514	-5.92	0.77	12	3.15	-605.00	4668.00	5680	20221118	-36.97	841	20230816	325.68	5170	-30.75	20230208	841	325.68	20230816	5680	-36.97	20221118	841	325.68	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
52	20230919	140522	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	355	2	11.38	3829695045	1124143	123.78	3020	3550	3020	4055	2185	3120	3406.77	1.02	0	29981	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1470	-5.74	0.74	12	2.66	-605.00	4668.00	5680	20221118	-38.82	841	20230816	313.20	5170	-32.79	20230208	841	313.20	20230816	5680	-38.82	20221118	841	313.20	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
53	20230919	130516	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	340	2	10.90	3091365545	913353	100.57	3020	3520	3020	4055	2185	3120	3384.63	1.02	0	15495	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1463	-5.72	0.74	12	2.16	-605.00	4668.00	5680	20221118	-39.08	841	20230816	311.41	5170	-33.08	20230208	841	311.41	20230816	5680	-39.08	20221118	841	311.41	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
54	20230919	120531	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	330	2	10.58	2737356610	809884	89.18	3020	3520	3020	4055	2185	3120	3379.94	1.02	0	4499	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1459	-5.70	0.74	12	1.92	-605.00	4668.00	5680	20221118	-39.26	841	20230816	310.23	5170	-33.27	20230208	841	310.23	20230816	5680	-39.26	20221118	841	310.23	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
55	20230919	110531	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	295	2	9.46	2379252450	706025	77.74	3020	3520	3020	4055	2185	3120	3369.93	1.02	0	-9192	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1444	-5.64	0.73	12	1.67	-605.00	4668.00	5680	20221118	-39.88	841	20230816	306.06	5170	-33.95	20230208	841	306.06	20230816	5680	-39.88	20221118	841	306.06	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
56	20230919	100528	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	210	2	6.73	1210087165	366889	40.40	3020	3395	3020	4055	2185	3120	3298.24	1.02	0	-10053	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1408	-5.50	0.71	12	0.87	-605.00	4668.00	5680	20221118	-41.37	841	20230816	295.96	5170	-35.59	20230208	841	295.96	20230816	5680	-41.37	20221118	841	295.96	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
57	20230919	090525	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	90	2	2.88	153302535	49219	5.42	3020	3210	3020	4055	2185	3120	3114.70	1.02	0	-5962	3416	3267	3021	2872	2626	3342	2947	214	935	500	0	5	1	42289877	1358	-5.31	0.69	12	0.12	-605.00	4668.00	5680	20221118	-43.49	841	20230816	281.69	5170	-37.91	20230208	841	281.69	20230816	5680	-43.49	20221118	841	281.69	20230816	0.00	N	067390	500	213 억		431876	N	N	0	N	02	N
58	20230918	160528	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	195	2	6.67	2735494825	905251	86.96	2940	3170	2775	3800	2050	2925	3021.80	1.12	0	-47874	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1319	-5.16	0.67	12	2.14	-605.00	4668.00	5680	20221118	-45.07	841	20230816	270.99	5170	-39.65	20230208	841	270.99	20230816	5680	-45.07	20221118	841	270.99	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
59	20230918	150524	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	150	2	5.13	2617553405	867306	83.32	2940	3170	2775	3800	2050	2925	3018.03	1.12	0	-47395	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1300	-5.08	0.66	12	2.05	-605.00	4668.00	5680	20221118	-45.86	841	20230816	265.64	5170	-40.52	20230208	841	265.64	20230816	5680	-45.86	20221118	841	265.64	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
60	20230918	140538	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	170	2	5.81	2373823100	788866	75.78	2940	3170	2775	3800	2050	2925	3009.16	1.12	0	-61625	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1309	-5.12	0.66	12	1.87	-605.00	4668.00	5680	20221118	-45.51	841	20230816	268.01	5170	-40.14	20230208	841	268.01	20230816	5680	-45.51	20221118	841	268.01	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
61	20230918	130526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	100	2	3.42	2177105260	724577	69.60	2940	3170	2775	3800	2050	2925	3004.66	1.12	0	-59198	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1279	-5.00	0.65	12	1.71	-605.00	4668.00	5680	20221118	-46.74	841	20230816	259.69	5170	-41.49	20230208	841	259.69	20230816	5680	-46.74	20221118	841	259.69	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
62	20230918	120526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	130	2	4.44	1966082175	655042	62.92	2940	3170	2775	3800	2050	2925	3001.46	1.12	0	-43121	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1292	-5.05	0.65	12	1.55	-605.00	4668.00	5680	20221118	-46.21	841	20230816	263.26	5170	-40.91	20230208	841	263.26	20230816	5680	-46.21	20221118	841	263.26	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
63	20230918	110525	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	145	2	4.96	1846136740	616127	59.19	2940	3170	2775	3800	2050	2925	2996.36	1.12	0	-43499	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1298	-5.07	0.66	12	1.46	-605.00	4668.00	5680	20221118	-45.95	841	20230816	265.04	5170	-40.62	20230208	841	265.04	20230816	5680	-45.95	20221118	841	265.04	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
64	20230918	100520	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	110	2	3.76	1198088440	407062	39.10	2940	3120	2775	3800	2050	2925	2943.26	1.12	0	-29821	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1283	-5.02	0.65	12	0.96	-605.00	4668.00	5680	20221118	-46.57	841	20230816	260.88	5170	-41.30	20230208	841	260.88	20230816	5680	-46.57	20221118	841	260.88	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
65	20230918	090517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-120	5	-4.10	288569390	101148	9.72	2940	2950	2775	3800	2050	2925	2852.94	1.12	0	9204	3195	3060	2810	2675	2425	3127	2742	214	875	500	0	5	1	42289877	1186	-4.64	0.60	12	0.24	-605.00	4668.00	5680	20221118	-50.62	841	20230816	233.53	5170	-45.74	20230208	841	233.53	20230816	5680	-50.62	20221118	841	233.53	20230816	0.00	N	067390	500	213 억		475348	N	N	0	N	02	N
66	20230915	160523	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	370	2	14.48	2898617735	1037147	235.75	2560	2945	2560	3320	1790	2555	2794.76	1.08	0	25403	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1237	-4.83	0.63	12	2.45	-605.00	4668.00	5680	20221118	-48.50	841	20230816	247.80	5170	-43.42	20230208	841	247.80	20230816	5680	-48.50	20221118	841	247.80	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
67	20230915	150524	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	310	2	12.13	2688771815	964034	219.13	2560	2945	2560	3320	1790	2555	2789.08	1.08	0	23598	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1212	-4.74	0.61	12	2.28	-605.00	4668.00	5680	20221118	-49.56	841	20230816	240.67	5170	-44.58	20230208	841	240.67	20230816	5680	-49.56	20221118	841	240.67	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
68	20230915	140521	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	275	2	10.76	2199167550	794777	180.66	2560	2930	2560	3320	1790	2555	2767.02	1.08	0	19234	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1197	-4.68	0.61	12	1.88	-605.00	4668.00	5680	20221118	-50.18	841	20230816	236.50	5170	-45.26	20230208	841	236.50	20230816	5680	-50.18	20221118	841	236.50	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
69	20230915	130519	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	245	2	9.59	1947158325	705696	160.41	2560	2930	2560	3320	1790	2555	2759.20	1.08	0	1738	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1184	-4.63	0.60	12	1.67	-605.00	4668.00	5680	20221118	-50.70	841	20230816	232.94	5170	-45.84	20230208	841	232.94	20230816	5680	-50.70	20221118	841	232.94	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
70	20230915	120525	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	190	2	7.44	1807417085	655261	148.94	2560	2930	2560	3320	1790	2555	2758.32	1.08	0	3008	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1161	-4.54	0.59	12	1.55	-605.00	4668.00	5680	20221118	-51.67	841	20230816	226.40	5170	-46.91	20230208	841	226.40	20230816	5680	-51.67	20221118	841	226.40	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
71	20230915	110527	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	255	2	9.98	1653304480	599384	136.24	2560	2930	2560	3320	1790	2555	2758.34	1.08	0	-2621	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1188	-4.64	0.60	12	1.42	-605.00	4668.00	5680	20221118	-50.53	841	20230816	234.13	5170	-45.65	20230208	841	234.13	20230816	5680	-50.53	20221118	841	234.13	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
72	20230915	100526	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	140	2	5.48	893960870	330075	75.03	2560	2805	2560	3320	1790	2555	2708.36	1.08	0	5401	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1140	-4.45	0.58	12	0.78	-605.00	4668.00	5680	20221118	-52.55	841	20230816	220.45	5170	-47.87	20230208	841	220.45	20230816	5680	-52.55	20221118	841	220.45	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
73	20230915	090517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	105	2	4.11	47581255	18214	4.14	2560	2660	2560	3320	1790	2555	2612.35	1.08	0	4222	2758	2656	2508	2406	2258	2707	2457	214	765	500	0	5	1	42289877	1125	-4.40	0.57	12	0.04	-605.00	4668.00	5680	20221118	-53.17	841	20230816	216.29	5170	-48.55	20230208	841	216.29	20230816	5680	-53.17	20221118	841	216.29	20230816	0.00	N	067390	500	213 억		454924	N	N	0	N	02	N
74	20230914	160522	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	120	2	4.93	1095131380	438352	110.06	2425	2610	2360	3165	1705	2435	2498.29	1.04	0	17335	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1081	-4.22	0.55	12	1.04	-605.00	4668.00	5680	20221118	-55.02	841	20230816	203.80	5170	-50.58	20230208	841	203.80	20230816	5680	-55.02	20221118	841	203.80	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
75	20230914	150512	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	60	2	2.46	1061542180	425025	106.72	2425	2610	2360	3165	1705	2435	2497.60	1.04	0	16322	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1055	-4.12	0.53	12	1.01	-605.00	4668.00	5680	20221118	-56.07	841	20230816	196.67	5170	-51.74	20230208	841	196.67	20230816	5680	-56.07	20221118	841	196.67	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
76	20230914	140517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	145	2	5.95	889831070	358229	89.94	2425	2600	2360	3165	1705	2435	2483.97	1.04	0	9079	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1091	-4.26	0.55	12	0.85	-605.00	4668.00	5680	20221118	-54.58	841	20230816	206.78	5170	-50.10	20230208	841	206.78	20230816	5680	-54.58	20221118	841	206.78	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
77	20230914	130508	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	70	2	2.87	583479725	238188	59.80	2425	2510	2360	3165	1705	2435	2449.66	1.04	0	-20011	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1059	-4.14	0.54	12	0.56	-605.00	4668.00	5680	20221118	-55.90	841	20230816	197.86	5170	-51.55	20230208	841	197.86	20230816	5680	-55.90	20221118	841	197.86	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
78	20230914	120518	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	55	2	2.26	456777270	187230	47.01	2425	2510	2360	3165	1705	2435	2439.66	1.04	0	-20529	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1053	-4.12	0.53	12	0.44	-605.00	4668.00	5680	20221118	-56.16	841	20230816	196.08	5170	-51.84	20230208	841	196.08	20230816	5680	-56.16	20221118	841	196.08	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
79	20230914	110514	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	40	2	1.64	410393775	168562	42.32	2425	2510	2360	3165	1705	2435	2434.68	1.04	0	-21369	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1047	-4.09	0.53	12	0.40	-605.00	4668.00	5680	20221118	-56.43	841	20230816	194.29	5170	-52.13	20230208	841	194.29	20230816	5680	-56.43	20221118	841	194.29	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
80	20230914	100509	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	40	2	1.64	339588485	139919	35.13	2425	2510	2360	3165	1705	2435	2427.04	1.04	0	-18780	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1047	-4.09	0.53	12	0.33	-605.00	4668.00	5680	20221118	-56.43	841	20230816	194.29	5170	-52.13	20230208	841	194.29	20230816	5680	-56.43	20221118	841	194.29	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
81	20230914	090517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-15	5	-0.62	54149380	22619	5.68	2425	2425	2360	3165	1705	2435	2393.97	1.04	0	-3246	2611	2522	2426	2337	2241	2475	2290	214	730	500	0	5	1	42289877	1023	-4.00	0.52	12	0.05	-605.00	4668.00	5680	20221118	-57.39	841	20230816	187.75	5170	-53.19	20230208	841	187.75	20230816	5680	-57.39	20221118	841	187.75	20230816	0.00	N	067390	500	213 억		439048	N	N	0	N	02	N
82	20230913	160520	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-10	5	-0.41	958638340	397987	79.51	2450	2515	2330	3175	1715	2445	2408.63	1.11	0	-28399	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1030	-4.02	0.52	12	0.94	-605.00	4668.00	5680	20221118	-57.13	841	20230816	189.54	5170	-52.90	20230208	841	189.54	20230816	5680	-57.13	20221118	841	189.54	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
83	20230913	150516	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-45	5	-1.84	911214270	378194	75.56	2450	2515	2330	3175	1715	2445	2409.38	1.11	0	-27879	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1015	-3.97	0.51	12	0.89	-605.00	4668.00	5680	20221118	-57.75	841	20230816	185.37	5170	-53.58	20230208	841	185.37	20230816	5680	-57.75	20221118	841	185.37	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
84	20230913	140518	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	50	2	2.04	722461065	302064	60.35	2450	2510	2330	3175	1715	2445	2391.75	1.11	0	-31352	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1055	-4.12	0.53	12	0.71	-605.00	4668.00	5680	20221118	-56.07	841	20230816	196.67	5170	-51.74	20230208	841	196.67	20230816	5680	-56.07	20221118	841	196.67	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
85	20230913	130506	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-90	5	-3.68	635461430	266032	53.15	2450	2510	2330	3175	1715	2445	2388.67	1.11	0	-39241	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	996	-3.89	0.50	12	0.63	-605.00	4668.00	5680	20221118	-58.54	841	20230816	180.02	5170	-54.45	20230208	841	180.02	20230816	5680	-58.54	20221118	841	180.02	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
86	20230913	120517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-90	5	-3.68	547888520	228698	45.69	2450	2510	2350	3175	1715	2445	2395.69	1.11	0	-33571	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	996	-3.89	0.50	12	0.54	-605.00	4668.00	5680	20221118	-58.54	841	20230816	180.02	5170	-54.45	20230208	841	180.02	20230816	5680	-58.54	20221118	841	180.02	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
87	20230913	110517	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-75	5	-3.07	421819975	175154	34.99	2450	2510	2350	3175	1715	2445	2408.28	1.11	0	-22109	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1002	-3.92	0.51	12	0.41	-605.00	4668.00	5680	20221118	-58.27	841	20230816	181.81	5170	-54.16	20230208	841	181.81	20230816	5680	-58.27	20221118	841	181.81	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
88	20230913	100510	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-70	5	-2.86	316252610	130575	26.09	2450	2510	2350	3175	1715	2445	2422.00	1.11	0	-16356	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1004	-3.93	0.51	12	0.31	-605.00	4668.00	5680	20221118	-58.19	841	20230816	182.40	5170	-54.06	20230208	841	182.40	20230816	5680	-58.19	20221118	841	182.40	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
89	20230913	090508	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	20	2	0.82	89147470	35877	7.17	2450	2510	2450	3175	1715	2445	2484.81	1.11	0	-9089	2661	2552	2431	2322	2201	2492	2262	214	730	500	0	5	1	42289877	1042	-4.07	0.53	12	0.08	-605.00	4668.00	5680	20221118	-56.60	841	20230816	193.10	5170	-52.32	20230208	841	193.10	20230816	5680	-56.60	20221118	841	193.10	20230816	0.00	N	067390	500	213 억		467447	N	N	0	N	02	N
90	20230912	160504	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	35	2	1.45	1219052205	497851	48.83	2540	2540	2310	3130	1690	2410	2448.63	1.33	0	-99275	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1034	-4.04	0.52	12	1.18	-605.00	4668.00	5680	20221118	-56.95	841	20230816	190.73	5170	-52.71	20230208	841	190.73	20230816	5680	-56.95	20221118	841	190.73	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
91	20230912	150511	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	35	2	1.45	1136087265	463944	45.50	2540	2540	2310	3130	1690	2410	2448.76	1.33	0	-99101	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1034	-4.04	0.52	12	1.10	-605.00	4668.00	5680	20221118	-56.95	841	20230816	190.73	5170	-52.71	20230208	841	190.73	20230816	5680	-56.95	20221118	841	190.73	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
92	20230912	140511	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	20	2	0.83	1037131540	423306	41.51	2540	2540	2310	3130	1690	2410	2450.08	1.33	0	-94958	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1028	-4.02	0.52	12	1.00	-605.00	4668.00	5680	20221118	-57.22	841	20230816	188.94	5170	-53.00	20230208	841	188.94	20230816	5680	-57.22	20221118	841	188.94	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
93	20230912	130505	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	85	2	3.53	914990710	373668	36.65	2540	2540	2310	3130	1690	2410	2448.67	1.33	0	-85224	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1055	-4.12	0.53	12	0.88	-605.00	4668.00	5680	20221118	-56.07	841	20230816	196.67	5170	-51.74	20230208	841	196.67	20230816	5680	-56.07	20221118	841	196.67	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
94	20230912	120500	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	30	2	1.24	798602795	326502	32.02	2540	2540	2310	3130	1690	2410	2445.94	1.33	0	-84587	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1032	-4.03	0.52	12	0.77	-605.00	4668.00	5680	20221118	-57.04	841	20230816	190.13	5170	-52.80	20230208	841	190.13	20230816	5680	-57.04	20221118	841	190.13	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
95	20230912	110507	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	25	2	1.04	723712210	295778	29.01	2540	2540	2310	3130	1690	2410	2446.81	1.33	0	-77133	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1030	-4.02	0.52	12	0.70	-605.00	4668.00	5680	20221118	-57.13	841	20230816	189.54	5170	-52.90	20230208	841	189.54	20230816	5680	-57.13	20221118	841	189.54	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
96	20230912	100505	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	667450020	272705	26.74	2540	2540	2310	3130	1690	2410	2447.52	1.33	0	-73424	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1019	-3.98	0.52	12	0.64	-605.00	4668.00	5680	20221118	-57.57	841	20230816	186.56	5170	-53.38	20230208	841	186.56	20230816	5680	-57.57	20221118	841	186.56	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
97	20230912	090515	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-40	5	-1.66	126844180	52603	5.16	2540	2540	2310	3130	1690	2410	2411.35	1.33	0	-10537	2623	2516	2358	2251	2093	2570	2305	214	720	500	0	5	1	42289877	1002	-3.92	0.51	12	0.12	-605.00	4668.00	5680	20221118	-58.27	841	20230816	181.81	5170	-54.16	20230208	841	181.81	20230816	5680	-58.27	20221118	841	181.81	20230816	0.01	N	067390	500	213 억		564183	N	N	1	N	02	N
98	20230911	160501	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	240	2	11.06	2391632745	1007305	163.99	2200	2465	2200	2820	1520	2170	2374.23	1.15	0	79651	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1019	-3.98	0.52	12	2.38	-605.00	4668.00	5680	20221118	-57.57	841	20230816	186.56	5170	-53.38	20230208	841	186.56	20230816	5680	-57.57	20221118	841	186.56	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
99	20230911	150510	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	225	2	10.37	2308942780	972821	158.38	2200	2465	2200	2820	1520	2170	2373.45	1.15	0	81328	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1013	-3.96	0.51	12	2.30	-605.00	4668.00	5680	20221118	-57.83	841	20230816	184.78	5170	-53.68	20230208	841	184.78	20230816	5680	-57.83	20221118	841	184.78	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
100	20230911	140516	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	220	2	10.14	2198805580	926470	150.83	2200	2465	2200	2820	1520	2170	2373.32	1.15	0	85342	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1011	-3.95	0.51	12	2.19	-605.00	4668.00	5680	20221118	-57.92	841	20230816	184.19	5170	-53.77	20230208	841	184.19	20230816	5680	-57.92	20221118	841	184.19	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
101	20230911	130456	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	250	2	11.52	1963037960	828118	134.82	2200	2465	2200	2820	1520	2170	2370.48	1.15	0	104804	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1023	-4.00	0.52	12	1.96	-605.00	4668.00	5680	20221118	-57.39	841	20230816	187.75	5170	-53.19	20230208	841	187.75	20230816	5680	-57.39	20221118	841	187.75	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
102	20230911	120505	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	230	2	10.60	1848739470	780702	127.10	2200	2465	2200	2820	1520	2170	2368.05	1.15	0	107681	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1015	-3.97	0.51	12	1.85	-605.00	4668.00	5680	20221118	-57.75	841	20230816	185.37	5170	-53.58	20230208	841	185.37	20230816	5680	-57.75	20221118	841	185.37	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
103	20230911	110454	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	280	2	12.90	1732438165	732412	119.24	2200	2465	2200	2820	1520	2170	2365.39	1.15	0	106157	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1036	-4.05	0.52	12	1.73	-605.00	4668.00	5680	20221118	-56.87	841	20230816	191.32	5170	-52.61	20230208	841	191.32	20230816	5680	-56.87	20221118	841	191.32	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
104	20230911	100457	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	225	2	10.37	1311288180	557512	90.76	2200	2465	2200	2820	1520	2170	2352.04	1.15	0	62564	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	1013	-3.96	0.51	12	1.32	-605.00	4668.00	5680	20221118	-57.83	841	20230816	184.78	5170	-53.68	20230208	841	184.78	20230816	5680	-57.83	20221118	841	184.78	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
105	20230911	090455	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	150	2	6.91	111355615	49403	8.04	2200	2325	2200	2820	1520	2170	2254.03	1.15	0	6742	2443	2306	2213	2076	1983	2260	2030	214	650	500	0	5	1	42289877	981	-3.83	0.50	12	0.12	-605.00	4668.00	5680	20221118	-59.15	841	20230816	175.86	5170	-55.13	20230208	841	175.86	20230816	5680	-59.15	20221118	841	175.86	20230816	0.01	N	067390	500	213 억		487049	N	N	1	N	02	N
106	20230908	160504	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-105	5	-4.62	1328653740	608855	33.47	2310	2350	2120	2955	1595	2275	2182.22	1.54	0	-166737	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	918	-3.59	0.46	12	1.44	-605.00	4668.00	5680	20221118	-61.80	841	20230816	158.03	5170	-58.03	20230208	841	158.03	20230816	5680	-61.80	20221118	841	158.03	20230816	0.01	N	067390	500	213 억		650696	N	N	1	N	02	N
107	20230908	150505	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-105	5	-4.62	1272912020	583127	32.06	2310	2350	2120	2955	1595	2275	2182.91	1.54	0	-162203	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	918	-3.59	0.46	12	1.38	-605.00	4668.00	5680	20221118	-61.80	841	20230816	158.03	5170	-58.03	20230208	841	158.03	20230816	5680	-61.80	20221118	841	158.03	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
108	20230908	140504	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-110	5	-4.84	1169198630	535325	29.43	2310	2350	2120	2955	1595	2275	2184.09	1.54	0	-141393	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	916	-3.58	0.46	12	1.27	-605.00	4668.00	5680	20221118	-61.88	841	20230816	157.43	5170	-58.12	20230208	841	157.43	20230816	5680	-61.88	20221118	841	157.43	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
109	20230908	130507	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-150	5	-6.59	1068921120	488443	26.85	2310	2350	2125	2955	1595	2275	2188.43	1.54	0	-113344	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	899	-3.51	0.46	12	1.15	-605.00	4668.00	5680	20221118	-62.59	841	20230816	152.68	5170	-58.90	20230208	841	152.68	20230816	5680	-62.59	20221118	841	152.68	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
110	20230908	120514	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-110	5	-4.84	952709400	434254	23.87	2310	2350	2125	2955	1595	2275	2193.90	1.54	0	-88503	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	916	-3.58	0.46	12	1.03	-605.00	4668.00	5680	20221118	-61.88	841	20230816	157.43	5170	-58.12	20230208	841	157.43	20230816	5680	-61.88	20221118	841	157.43	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
111	20230908	110507	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-120	5	-5.27	862796330	392930	21.60	2310	2350	2125	2955	1595	2275	2195.80	1.54	0	-73090	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	911	-3.56	0.46	12	0.93	-605.00	4668.00	5680	20221118	-62.06	841	20230816	156.24	5170	-58.32	20230208	841	156.24	20230816	5680	-62.06	20221118	841	156.24	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
112	20230908	100504	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-70	5	-3.08	631639485	285671	15.70	2310	2350	2150	2955	1595	2275	2211.07	1.54	0	-62677	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	932	-3.64	0.47	12	0.68	-605.00	4668.00	5680	20221118	-61.18	841	20230816	162.19	5170	-57.35	20230208	841	162.19	20230816	5680	-61.18	20221118	841	162.19	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
113	20230908	090510	53	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-125	5	-5.49	252499210	112141	6.16	2310	2350	2150	2955	1595	2275	2251.62	1.54	0	-44022	2565	2420	2215	2070	1865	2492	2142	214	680	500	0	5	1	42289877	909	-3.55	0.46	12	0.27	-605.00	4668.00	5680	20221118	-62.15	841	20230816	155.65	5170	-58.41	20230208	841	155.65	20230816	5680	-62.15	20221118	841	155.65	20230816	0.01	N	067390	500	213 억		650696	N	N	0	N	02	N
114	20230907	160501	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	80	2	3.64	4016020765	1809981	40.28	2250	2360	2010	2850	1540	2195	2218.78	1.79	0	-114277	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	962	-3.76	0.49	12	4.28	-605.00	4668.00	5680	20221118	-59.95	841	20230816	170.51	5170	-56.00	20230208	841	170.51	20230816	5680	-59.95	20221118	841	170.51	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
115	20230907	150504	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	60	2	2.73	3847696765	1736335	38.64	2250	2360	2010	2850	1540	2195	2215.99	1.79	0	-131524	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	954	-3.73	0.48	12	4.11	-605.00	4668.00	5680	20221118	-60.30	841	20230816	168.13	5170	-56.38	20230208	841	168.13	20230816	5680	-60.30	20221118	841	168.13	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
116	20230907	140500	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-30	5	-1.37	3437461220	1553593	34.57	2250	2360	2010	2850	1540	2195	2212.59	1.79	0	-195844	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	916	-3.58	0.46	12	3.67	-605.00	4668.00	5680	20221118	-61.88	841	20230816	157.43	5170	-58.12	20230208	841	157.43	20230816	5680	-61.88	20221118	841	157.43	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
117	20230907	130500	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-20	5	-0.91	3301042690	1491061	33.18	2250	2360	2010	2850	1540	2195	2213.89	1.79	0	-183004	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	920	-3.60	0.47	12	3.53	-605.00	4668.00	5680	20221118	-61.71	841	20230816	158.62	5170	-57.93	20230208	841	158.62	20230816	5680	-61.71	20221118	841	158.62	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
118	20230907	120508	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	3200258275	1444620	32.15	2250	2360	2010	2850	1540	2195	2215.30	1.79	0	-177706	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	922	-3.60	0.47	12	3.42	-605.00	4668.00	5680	20221118	-61.62	841	20230816	159.22	5170	-57.83	20230208	841	159.22	20230816	5680	-61.62	20221118	841	159.22	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
119	20230907	110506	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-20	5	-0.91	2923906805	1319113	29.35	2250	2360	2010	2850	1540	2195	2216.57	1.79	0	-146484	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	920	-3.60	0.47	12	3.12	-605.00	4668.00	5680	20221118	-61.71	841	20230816	158.62	5170	-57.93	20230208	841	158.62	20230816	5680	-61.71	20221118	841	158.62	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
120	20230907	100503	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-95	5	-4.33	2367987150	1062525	23.64	2250	2360	2010	2850	1540	2195	2228.65	1.79	0	-141074	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	888	-3.47	0.45	12	2.51	-605.00	4668.00	5680	20221118	-63.03	841	20230816	149.70	5170	-59.38	20230208	841	149.70	20230816	5680	-63.03	20221118	841	149.70	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
121	20230907	090507	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	130	2	5.92	340323490	149538	3.33	2250	2330	2235	2850	1540	2195	2275.92	1.79	0	-13281	2658	2426	2103	1871	1548	2542	1987	214	655	500	1440	5	1	42289877	983	-3.84	0.50	12	0.35	-605.00	4668.00	5680	20221118	-59.07	841	20230816	176.46	5170	-55.03	20230208	841	176.46	20230816	5680	-59.07	20221118	841	176.46	20230816	0.01	N	067390	500	213 억		755465	N	N	0	N	01	N
122	20230906	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	395	2	21.94	9595891885	4463984	1497.88	1805	2335	1780	2340	1260	1800	2149.60	1.26	0	238494	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	928	-3.63	0.47	12	10.56	-605.00	4668.00	5680	20221118	-61.36	841	20230816	161.00	5170	-57.54	20230208	841	161.00	20230816	5680	-61.36	20221118	841	161.00	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
123	20230906	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	405	2	22.50	9062154790	4225046	1417.71	1805	2335	1780	2340	1260	1800	2144.87	1.26	0	229381	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	932	-3.64	0.47	12	9.99	-605.00	4668.00	5680	20221118	-61.18	841	20230816	162.19	5170	-57.35	20230208	841	162.19	20230816	5680	-61.18	20221118	841	162.19	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
124	20230906	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	435	2	24.17	7064958455	3347322	1123.19	1805	2300	1780	2340	1260	1800	2110.63	1.26	0	234952	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	945	-3.69	0.48	12	7.92	-605.00	4668.00	5680	20221118	-60.65	841	20230816	165.76	5170	-56.77	20230208	841	165.76	20230816	5680	-60.65	20221118	841	165.76	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
125	20230906	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	475	2	26.39	6067480675	2903288	974.19	1805	2300	1780	2340	1260	1800	2089.87	1.26	0	209243	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	962	-3.76	0.49	12	6.87	-605.00	4668.00	5680	20221118	-59.95	841	20230816	170.51	5170	-56.00	20230208	841	170.51	20230816	5680	-59.95	20221118	841	170.51	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
126	20230906	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	330	2	18.33	3779226480	1875133	629.20	1805	2155	1780	2340	1260	1800	2015.44	1.26	0	246812	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	901	-3.52	0.46	12	4.43	-605.00	4668.00	5680	20221118	-62.50	841	20230816	153.27	5170	-58.80	20230208	841	153.27	20230816	5680	-62.50	20221118	841	153.27	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
127	20230906	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	220	2	12.22	2890755560	1450439	486.69	1805	2155	1780	2340	1260	1800	1993.02	1.26	0	157269	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	854	-3.34	0.43	12	3.43	-605.00	4668.00	5680	20221118	-64.44	841	20230816	140.19	5170	-60.93	20230208	841	140.19	20230816	5680	-64.44	20221118	841	140.19	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
128	20230906	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	250	2	13.89	2080956938	1045882	350.94	1805	2155	1780	2340	1260	1800	1989.67	1.26	0	75194	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	5	1	42289877	867	-3.39	0.44	12	2.47	-605.00	4668.00	5680	20221118	-63.91	841	20230816	143.76	5170	-60.35	20230208	841	143.76	20230816	5680	-63.91	20221118	841	143.76	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
129	20230906	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	28	2	1.56	51902878	28610	9.60	1805	1848	1780	2340	1260	1800	1814.15	1.26	0	1665	1844	1821	1778	1755	1712	1833	1767	214	540	500	1180	1	1	42289877	773	-3.02	0.39	12	0.07	-605.00	4668.00	5680	20221118	-67.82	841	20230816	117.36	5170	-64.64	20230208	841	117.36	20230816	5680	-67.82	20221118	841	117.36	20230816	0.01	N	067390	500	213 억		532818	N	N	0	N	00	N
130	20230905	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	47	2	2.68	528154019	297928	43.82	1755	1801	1735	2275	1228	1753	1772.76	1.30	0	-17621	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	761	-2.98	0.39	12	0.70	-605.00	4668.00	5680	20221118	-68.31	841	20230816	114.03	5170	-65.18	20230208	841	114.03	20230816	5680	-68.31	20221118	841	114.03	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
131	20230905	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	45	2	2.57	459385340	259636	38.19	1755	1800	1735	2275	1228	1753	1769.34	1.30	0	-22501	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	760	-2.97	0.39	12	0.61	-605.00	4668.00	5680	20221118	-68.35	841	20230816	113.79	5170	-65.22	20230208	841	113.79	20230816	5680	-68.35	20221118	841	113.79	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
132	20230905	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	18	2	1.03	404878337	229111	33.70	1755	1800	1735	2275	1228	1753	1767.17	1.30	0	-23392	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	749	-2.93	0.38	12	0.54	-605.00	4668.00	5680	20221118	-68.82	841	20230816	110.58	5170	-65.74	20230208	841	110.58	20230816	5680	-68.82	20221118	841	110.58	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
133	20230905	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	20	2	1.14	351135398	198859	29.25	1755	1800	1735	2275	1228	1753	1765.75	1.30	0	-31434	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	750	-2.93	0.38	12	0.47	-605.00	4668.00	5680	20221118	-68.79	841	20230816	110.82	5170	-65.71	20230208	841	110.82	20230816	5680	-68.79	20221118	841	110.82	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
134	20230905	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	18	2	1.03	333200899	188701	27.76	1755	1800	1735	2275	1228	1753	1765.76	1.30	0	-30737	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	749	-2.93	0.38	12	0.45	-605.00	4668.00	5680	20221118	-68.82	841	20230816	110.58	5170	-65.74	20230208	841	110.58	20230816	5680	-68.82	20221118	841	110.58	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
135	20230905	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	21	2	1.20	289012412	163682	24.08	1755	1800	1735	2275	1228	1753	1765.69	1.30	0	-28206	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	750	-2.93	0.38	12	0.39	-605.00	4668.00	5680	20221118	-68.77	841	20230816	110.94	5170	-65.69	20230208	841	110.94	20230816	5680	-68.77	20221118	841	110.94	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
136	20230905	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	3	2	0.17	215193517	121986	17.94	1755	1800	1735	2275	1228	1753	1764.08	1.30	0	-24180	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	743	-2.90	0.38	12	0.29	-605.00	4668.00	5680	20221118	-69.08	841	20230816	108.80	5170	-66.03	20230208	841	108.80	20230816	5680	-69.08	20221118	841	108.80	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
137	20230905	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	-16	5	-0.91	29886188	17095	2.51	1755	1755	1735	2275	1228	1753	1748.24	1.30	0	-9285	1917	1835	1764	1682	1611	1876	1723	214	522	500	1150	1	1	42289877	735	-2.87	0.37	12	0.04	-605.00	4668.00	5680	20221118	-69.42	841	20230816	106.54	5170	-66.40	20230208	841	106.54	20230816	5680	-69.42	20221118	841	106.54	20230816	0.01	N	067390	500	213 억		548324	N	N	0	N	00	N
138	20230904	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	68	2	4.04	1206366066	674925	58.28	1693	1846	1693	2190	1180	1685	1787.41	1.43	0	-56095	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	741	-2.90	0.38	12	1.60	-605.00	4668.00	5680	20221118	-69.14	841	20230816	108.44	5170	-66.09	20230208	841	108.44	20230816	5680	-69.14	20221118	841	108.44	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
139	20230904	150443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	94	2	5.58	1178814569	659280	56.93	1693	1846	1693	2190	1180	1685	1788.03	1.43	0	-57170	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	752	-2.94	0.38	12	1.56	-605.00	4668.00	5680	20221118	-68.68	841	20230816	111.53	5170	-65.59	20230208	841	111.53	20230816	5680	-68.68	20221118	841	111.53	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
140	20230904	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	72	2	4.27	1116953469	624376	53.92	1693	1846	1693	2190	1180	1685	1788.91	1.43	0	-48453	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	743	-2.90	0.38	12	1.48	-605.00	4668.00	5680	20221118	-69.07	841	20230816	108.92	5170	-66.02	20230208	841	108.92	20230816	5680	-69.07	20221118	841	108.92	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
141	20230904	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	48	2	2.85	1056695228	589867	50.94	1693	1846	1693	2190	1180	1685	1791.41	1.43	0	-32530	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	733	-2.86	0.37	12	1.39	-605.00	4668.00	5680	20221118	-69.49	841	20230816	106.06	5170	-66.48	20230208	841	106.06	20230816	5680	-69.49	20221118	841	106.06	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
142	20230904	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	70	2	4.15	985089140	548673	47.38	1693	1846	1693	2190	1180	1685	1795.40	1.43	0	-25559	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	742	-2.90	0.38	12	1.30	-605.00	4668.00	5680	20221118	-69.10	841	20230816	108.68	5170	-66.05	20230208	841	108.68	20230816	5680	-69.10	20221118	841	108.68	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
143	20230904	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	102	2	6.05	824875791	457502	39.51	1693	1846	1693	2190	1180	1685	1803.00	1.43	0	2768	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	756	-2.95	0.38	12	1.08	-605.00	4668.00	5680	20221118	-68.54	841	20230816	112.49	5170	-65.44	20230208	841	112.49	20230816	5680	-68.54	20221118	841	112.49	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
144	20230904	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	107	2	6.35	593212926	329594	28.46	1693	1846	1693	2190	1180	1685	1799.83	1.43	0	-22126	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	758	-2.96	0.38	12	0.78	-605.00	4668.00	5680	20221118	-68.45	841	20230816	113.08	5170	-65.34	20230208	841	113.08	20230816	5680	-68.45	20221118	841	113.08	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
145	20230904	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	81	2	4.81	58038337	33601	2.90	1693	1780	1693	2190	1180	1685	1727.28	1.43	0	-13513	2007	1845	1733	1571	1459	1927	1653	214	505	500	1110	1	1	42289877	747	-2.92	0.38	12	0.08	-605.00	4668.00	5680	20221118	-68.91	841	20230816	109.99	5170	-65.84	20230208	841	109.99	20230816	5680	-68.91	20221118	841	109.99	20230816	0.01	N	067390	500	213 억		606500	N	N	0	N	00	N
146	20230901	160436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	30	2	1.81	2060810338	1157547	229.60	1655	1895	1621	2150	1159	1655	1780.35	1.45	0	-4638	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	713	-2.79	0.36	12	2.74	-605.00	4668.00	5680	20221118	-70.33	841	20230816	100.36	5170	-67.41	20230208	841	100.36	20230816	5680	-70.33	20221118	841	100.36	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
147	20230901	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	54	2	3.26	2006299809	1125329	223.21	1655	1895	1621	2150	1159	1655	1782.86	1.45	0	-5121	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	723	-2.82	0.37	12	2.66	-605.00	4668.00	5680	20221118	-69.91	841	20230816	103.21	5170	-66.94	20230208	841	103.21	20230816	5680	-69.91	20221118	841	103.21	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
148	20230901	140443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	48	2	2.90	1911583181	1069592	212.16	1655	1895	1621	2150	1159	1655	1787.21	1.45	0	17748	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	720	-2.81	0.36	12	2.53	-605.00	4668.00	5680	20221118	-70.02	841	20230816	102.50	5170	-67.06	20230208	841	102.50	20230816	5680	-70.02	20221118	841	102.50	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
149	20230901	130432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	75	2	4.53	1776755986	991132	196.59	1655	1895	1621	2150	1159	1655	1792.65	1.45	0	25580	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	732	-2.86	0.37	12	2.34	-605.00	4668.00	5680	20221118	-69.54	841	20230816	105.71	5170	-66.54	20230208	841	105.71	20230816	5680	-69.54	20221118	841	105.71	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
150	20230901	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	103	2	6.22	1611811042	896942	177.91	1655	1895	1621	2150	1159	1655	1797.01	1.45	0	15372	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	743	-2.91	0.38	12	2.12	-605.00	4668.00	5680	20221118	-69.05	841	20230816	109.04	5170	-66.00	20230208	841	109.04	20230816	5680	-69.05	20221118	841	109.04	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
151	20230901	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	131	2	7.92	1444023436	802614	159.20	1655	1895	1621	2150	1159	1655	1799.15	1.45	0	-8987	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	755	-2.95	0.38	12	1.90	-605.00	4668.00	5680	20221118	-68.56	841	20230816	112.37	5170	-65.45	20230208	841	112.37	20230816	5680	-68.56	20221118	841	112.37	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
152	20230901	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	155	2	9.37	1048614703	585019	116.04	1655	1895	1621	2150	1159	1655	1792.45	1.45	0	-25601	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	765	-2.99	0.39	12	1.38	-605.00	4668.00	5680	20221118	-68.13	841	20230816	115.22	5170	-64.99	20230208	841	115.22	20230816	5680	-68.13	20221118	841	115.22	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N
153	20230901	090429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	0	3	0.00	11629678	7040	1.40	1655	1655	1648	2150	1159	1655	1651.94	1.45	0	-2830	1783	1719	1686	1622	1589	1702	1605	214	495	500	1090	1	1	42289877	700	-2.74	0.35	12	0.02	-605.00	4668.00	5680	20221118	-70.86	841	20230816	96.79	5170	-67.99	20230208	841	96.79	20230816	5680	-70.86	20221118	841	96.79	20230816	0.01	N	067390	500	213 억		611530	N	N	0	N	00	N