KissMeData/092460/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	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	60	2	1.03	131333040	22502	75.85	5820	5920	5760	7600	4100	5850	5836.51	0.64	0	1968	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	1011	12.71	1.04	12	0.13	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
3	20230927	150720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	70	2	1.20	109484980	18801	63.38	5820	5920	5760	7600	4100	5850	5823.36	0.64	0	1973	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	1013	12.73	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
4	20230927	140721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	54341010	9390	31.65	5820	5840	5760	7600	4100	5850	5787.12	0.64	0	519	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
5	20230927	130712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	-10	5	-0.17	49888390	8623	29.07	5820	5840	5760	7600	4100	5850	5785.50	0.64	0	481	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	999	12.56	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
6	20230927	120710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	49211870	8507	28.68	5820	5830	5760	7600	4100	5850	5784.87	0.64	0	482	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
7	20230927	110717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	48331690	8356	28.17	5820	5830	5760	7600	4100	5850	5784.07	0.64	0	525	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
8	20230927	100713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	-70	5	-1.20	40172080	6954	23.44	5820	5830	5760	7600	4100	5850	5776.83	0.64	0	423	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	989	12.43	1.02	12	0.04	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
9	20230927	090724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-50	5	-0.85	5351620	926	3.12	5820	5820	5770	7600	4100	5850	5779.29	0.64	0	6	5963	5906	5843	5786	5723	5875	5755	88	1750	500	4090	10	1	17109680	992	12.47	1.02	12	0.01	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.44	N	092460	500	88 억		109738	N	N	0	N	00	N
10	20230926	160711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-20	5	-0.34	170949470	29382	75.34	5880	5900	5780	7630	4110	5870	5818.17	0.68	0	-5896	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.17	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
11	20230926	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-20	5	-0.34	110680870	19008	48.74	5880	5900	5780	7630	4110	5870	5822.86	0.68	0	-5958	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.11	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
12	20230926	140705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-10	5	-0.17	101634500	17463	44.78	5880	5900	5780	7630	4110	5870	5819.99	0.68	0	-5140	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1003	12.60	1.03	12	0.10	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
13	20230926	130709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	0	3	0.00	92993440	15977	40.97	5880	5900	5780	7630	4110	5870	5820.46	0.68	0	-4743	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1004	12.62	1.03	12	0.09	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
14	20230926	120712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	0	3	0.00	78856840	13555	34.76	5880	5900	5780	7630	4110	5870	5817.55	0.68	0	-4208	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1004	12.62	1.03	12	0.08	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
15	20230926	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-60	5	-1.02	57309390	9855	25.27	5880	5900	5780	7630	4110	5870	5815.26	0.68	0	-3720	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	994	12.49	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
16	20230926	100710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-70	5	-1.19	40575590	6979	17.90	5880	5900	5780	7630	4110	5870	5813.95	0.68	0	-1448	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	992	12.47	1.02	12	0.04	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
17	20230926	090710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	0	3	0.00	6342090	1086	2.78	5880	5900	5820	7630	4110	5870	5839.86	0.68	0	-352	5950	5910	5830	5790	5710	5930	5810	88	1760	500	4100	10	1	17109680	1004	12.62	1.03	12	0.01	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.48	N	092460	500	88 억		115634	N	N	0	N	00	N
18	20230925	160710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-20	5	-0.34	225316590	38878	36.29	5830	5870	5750	7650	4130	5890	5795.48	0.70	0	-3881	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	1004	12.62	1.03	12	0.23	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
19	20230925	150714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-80	5	-1.36	187405120	32383	30.23	5830	5830	5750	7650	4130	5890	5787.15	0.70	0	-3736	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	994	12.49	1.02	12	0.19	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
20	20230925	140700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-90	5	-1.53	102687810	17727	16.55	5830	5830	5760	7650	4130	5890	5792.73	0.70	0	-3812	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	992	12.47	1.02	12	0.10	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
21	20230925	130704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-60	5	-1.02	91390790	15776	14.73	5830	5830	5760	7650	4130	5890	5793.03	0.70	0	-3187	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	997	12.54	1.03	12	0.09	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
22	20230925	120710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-80	5	-1.36	87559840	15117	14.11	5830	5830	5760	7650	4130	5890	5792.14	0.70	0	-2944	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	994	12.49	1.02	12	0.09	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
23	20230925	110705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-80	5	-1.36	61651110	10633	9.93	5830	5830	5760	7650	4130	5890	5798.09	0.70	0	-2667	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	994	12.49	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
24	20230925	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5820	-70	5	-1.19	42527080	7334	6.85	5830	5830	5760	7650	4130	5890	5798.62	0.70	0	-668	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	996	12.52	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
25	20230925	090705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-60	5	-1.02	10796840	1856	1.73	5830	5830	5790	7650	4130	5890	5817.26	0.70	0	271	6110	6000	5900	5790	5690	5950	5740	88	1760	500	4120	10	1	17109680	997	12.54	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.52	N	092460	500	88 억		119516	N	N	0	N	00	N
26	20230922	160730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	-10	5	-0.17	622812340	105719	150.71	5950	6010	5800	7670	4130	5900	5891.21	0.78	0	-13422	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	1008	12.67	1.04	12	0.62	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
27	20230922	150726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-70	5	-1.19	605355690	102743	146.47	5950	6010	5800	7670	4130	5900	5891.94	0.78	0	-12009	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	997	12.54	1.03	12	0.60	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
28	20230922	140726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-50	5	-0.85	580233250	98425	140.31	5950	6010	5800	7670	4130	5900	5895.18	0.78	0	-9973	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	1001	12.58	1.03	12	0.58	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
29	20230922	130642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-70	5	-1.19	546337720	92644	132.07	5950	6010	5800	7670	4130	5900	5897.17	0.78	0	-7777	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	997	12.54	1.03	12	0.54	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
30	20230922	120641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-90	5	-1.53	527332810	89371	127.41	5950	6010	5800	7670	4130	5900	5900.49	0.78	0	-5941	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	994	12.49	1.02	12	0.52	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
31	20230922	110636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-70	5	-1.19	441317030	74673	106.45	5950	6010	5800	7670	4130	5900	5909.99	0.78	0	-3810	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	997	12.54	1.03	12	0.44	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
32	20230922	100638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5840	-60	5	-1.02	380887720	64285	91.64	5950	6010	5820	7670	4130	5900	5924.99	0.78	0	-2128	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	999	12.56	1.03	12	0.38	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
33	20230922	090634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-30	5	-0.51	104207700	17555	25.03	5950	6000	5830	7670	4130	5900	5936.07	0.78	0	-3657	6053	5976	5843	5766	5633	6015	5805	88	1770	500	4130	10	1	17109680	1004	12.62	1.03	12	0.10	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.51	N	092460	500	88 억		132939	N	N	0	N	00	N
34	20230921	160640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-30	5	-0.51	361220330	62146	121.42	5860	5920	5710	7700	4160	5930	5812.45	0.87	0	-15424	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	1009	12.69	1.04	12	0.36	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
35	20230921	150630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-130	5	-2.19	258343490	44620	87.18	5860	5920	5710	7700	4160	5930	5789.86	0.87	0	-16075	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	992	12.47	1.02	12	0.26	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
36	20230921	140638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-130	5	-2.19	239516240	41372	80.83	5860	5920	5710	7700	4160	5930	5789.33	0.87	0	-15135	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	992	12.47	1.02	12	0.24	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
37	20230921	130630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	-150	5	-2.53	225714360	38976	76.15	5860	5920	5710	7700	4160	5930	5791.11	0.87	0	-15027	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	989	12.43	1.02	12	0.23	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
38	20230921	120625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	-140	5	-2.36	196583890	33931	66.29	5860	5920	5710	7700	4160	5930	5793.64	0.87	0	-13627	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	991	12.45	1.02	12	0.20	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
39	20230921	110641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-120	5	-2.02	121227420	20791	40.62	5860	5920	5750	7700	4160	5930	5830.76	0.87	0	-7204	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	994	12.49	1.02	12	0.12	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
40	20230921	100629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-130	5	-2.19	82175080	14031	27.41	5860	5920	5800	7700	4160	5930	5856.68	0.87	0	-3663	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	992	12.47	1.02	12	0.08	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
41	20230921	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-60	5	-1.01	16121140	2752	5.38	5860	5910	5840	7700	4160	5930	5857.97	0.87	0	-651	6043	5986	5873	5816	5703	6015	5845	88	1770	500	4150	10	1	17109680	1004	12.62	1.03	12	0.02	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.49	N	092460	500	88 억		148360	N	N	0	N	00	N
42	20230920	160637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	80	2	1.37	297582720	51182	130.36	5850	5930	5760	7600	4100	5850	5814.21	0.88	0	-2061	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	1015	12.75	1.05	12	0.30	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
43	20230920	150620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	20	2	0.34	241457090	41665	106.12	5850	5870	5760	7600	4100	5850	5795.20	0.88	0	-5342	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.24	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
44	20230920	140629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	127294430	22006	56.05	5850	5870	5760	7600	4100	5850	5784.53	0.88	0	-5252	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.13	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
45	20230920	130624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	114612760	19817	50.47	5850	5870	5760	7600	4100	5850	5783.56	0.88	0	-5345	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.12	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
46	20230920	120623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	-70	5	-1.20	108374920	18739	47.73	5850	5870	5760	7600	4100	5850	5783.39	0.88	0	-5143	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	989	12.43	1.02	12	0.11	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
47	20230920	110629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	-20	5	-0.34	100775240	17426	44.38	5850	5870	5760	7600	4100	5850	5783.04	0.88	0	-5289	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	997	12.54	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
48	20230920	100615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	0	3	0.00	11148580	1916	4.88	5850	5870	5800	7600	4100	5850	5818.67	0.88	0	-1149	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	1001	12.58	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
49	20230920	090625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	20	2	0.34	2030090	347	0.88	5850	5870	5850	7600	4100	5850	5850.40	0.88	0	27	6016	5932	5866	5782	5716	5900	5750	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.57	N	092460	500	88 억		150421	N	N	0	N	00	N
50	20230919	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-80	5	-1.35	229527650	39251	114.37	5930	5950	5800	7700	4160	5930	5847.69	0.88	0	-507	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	1001	12.58	1.03	12	0.23	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
51	20230919	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-120	5	-2.02	216033140	36935	107.63	5930	5950	5800	7700	4160	5930	5849.01	0.88	0	-550	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	994	12.49	1.02	12	0.22	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
52	20230919	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	188770180	32251	93.98	5930	5950	5800	7700	4160	5930	5853.16	0.88	0	846	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	996	12.52	1.03	12	0.19	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
53	20230919	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	166275950	28385	82.71	5930	5950	5800	7700	4160	5930	5857.88	0.88	0	460	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	996	12.52	1.03	12	0.17	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
54	20230919	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-100	5	-1.69	140836470	24015	69.98	5930	5950	5800	7700	4160	5930	5864.52	0.88	0	438	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	997	12.54	1.03	12	0.14	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
55	20230919	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	116677320	19880	57.93	5930	5950	5800	7700	4160	5930	5869.08	0.88	0	65	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	1011	12.71	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
56	20230919	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-90	5	-1.52	106630260	18166	52.93	5930	5950	5800	7700	4160	5930	5869.77	0.88	0	-47	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	999	12.56	1.03	12	0.11	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
57	20230919	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-70	5	-1.18	1787650	305	0.89	5930	5930	5860	7700	4160	5930	5861.15	0.88	0	239	6116	6022	5936	5842	5756	5980	5800	88	1770	500	4150	10	1	17109680	1003	12.60	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.58	N	092460	500	88 억		150928	N	N	0	N	00	N
58	20230918	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-50	5	-0.84	203926790	34318	91.14	5990	6030	5850	7770	4190	5980	5942.27	0.91	0	-3972	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1015	12.75	1.05	12	0.20	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
59	20230918	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-80	5	-1.34	191943580	32282	85.73	5990	6030	5870	7770	4190	5980	5945.84	0.91	0	-3493	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1009	12.69	1.04	12	0.19	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
60	20230918	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-80	5	-1.34	188169080	31639	84.02	5990	6030	5870	7770	4190	5980	5947.38	0.91	0	-2954	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1009	12.69	1.04	12	0.18	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
61	20230918	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-50	5	-0.84	167130670	28062	74.52	5990	6030	5900	7770	4190	5980	5955.76	0.91	0	-3228	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1015	12.75	1.05	12	0.16	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
62	20230918	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-40	5	-0.67	144476530	24226	64.34	5990	6030	5900	7770	4190	5980	5963.70	0.91	0	-920	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1016	12.77	1.05	12	0.14	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
63	20230918	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-60	5	-1.00	135873360	22771	60.47	5990	6030	5910	7770	4190	5980	5966.95	0.91	0	-920	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1013	12.73	1.04	12	0.13	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
64	20230918	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	10	2	0.17	103742430	17368	46.12	5990	6030	5930	7770	4190	5980	5973.19	0.91	0	-723	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1025	12.88	1.06	12	0.10	465.00	5672.00	7700	20230525	-22.21	4405	20221014	35.98	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4405	35.98	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
65	20230918	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-30	5	-0.50	18942070	3169	8.42	5990	5990	5950	7770	4190	5980	5977.30	0.91	0	-176	6093	6036	5923	5866	5753	6065	5895	88	1790	500	4180	10	1	17109680	1018	12.80	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.63	N	092460	500	88 억		155081	N	N	0	N	00	N
66	20230915	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	110	2	1.87	222464930	37555	24.37	5820	5980	5810	7630	4110	5870	5923.70	0.85	0	9186	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1023	12.86	1.05	12	0.22	465.00	5672.00	7700	20230525	-22.34	4405	20221014	35.75	7700	-22.34	20230525	5140	16.34	20230314	7700	-22.34	20230525	4405	35.75	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
67	20230915	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	100	2	1.70	196406450	33195	21.54	5820	5980	5810	7630	4110	5870	5916.75	0.85	0	8960	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1021	12.84	1.05	12	0.19	465.00	5672.00	7700	20230525	-22.47	4405	20221014	35.53	7700	-22.47	20230525	5140	16.15	20230314	7700	-22.47	20230525	4405	35.53	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
68	20230915	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	100	2	1.70	172504900	29192	18.94	5820	5970	5810	7630	4110	5870	5909.32	0.85	0	8993	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1021	12.84	1.05	12	0.17	465.00	5672.00	7700	20230525	-22.47	4405	20221014	35.53	7700	-22.47	20230525	5140	16.15	20230314	7700	-22.47	20230525	4405	35.53	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
69	20230915	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	90	2	1.53	167395380	28334	18.39	5820	5960	5810	7630	4110	5870	5907.93	0.85	0	8561	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1020	12.82	1.05	12	0.17	465.00	5672.00	7700	20230525	-22.60	4405	20221014	35.30	7700	-22.60	20230525	5140	15.95	20230314	7700	-22.60	20230525	4405	35.30	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
70	20230915	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	50	2	0.85	140778200	23855	15.48	5820	5960	5810	7630	4110	5870	5901.41	0.85	0	7114	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1013	12.73	1.04	12	0.14	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
71	20230915	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	70	2	1.19	138417130	23458	15.22	5820	5960	5810	7630	4110	5870	5900.64	0.85	0	7144	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1016	12.77	1.05	12	0.14	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
72	20230915	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	80	2	1.36	74138200	12586	8.17	5820	5960	5810	7630	4110	5870	5890.53	0.85	0	2846	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1018	12.80	1.05	12	0.07	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
73	20230915	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	30	2	0.51	19235900	3285	2.13	5820	5900	5820	7630	4110	5870	5855.68	0.85	0	1349	6210	6040	5880	5710	5550	6125	5795	88	1760	500	4100	10	1	17109680	1009	12.69	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.65	N	092460	500	88 억		145863	N	N	0	N	00	N
74	20230914	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	120	2	2.09	906139360	153554	447.95	5750	6050	5720	7470	4030	5750	5901.11	0.87	0	-4261	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	1004	12.62	1.03	12	0.90	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
75	20230914	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	110	2	1.91	887393370	150354	438.62	5750	6050	5720	7470	4030	5750	5902.03	0.87	0	-4693	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	1003	12.60	1.03	12	0.88	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
76	20230914	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	180	2	3.13	549467180	93431	272.56	5750	6000	5720	7470	4030	5750	5880.99	0.87	0	-6897	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	1015	12.75	1.05	12	0.55	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
77	20230914	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	50	2	0.87	94182070	16318	47.60	5750	5900	5720	7470	4030	5750	5771.67	0.87	0	-3013	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	992	12.47	1.02	12	0.10	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
78	20230914	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	40	2	0.70	82547950	14312	41.75	5750	5900	5720	7470	4030	5750	5767.74	0.87	0	-2945	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	991	12.45	1.02	12	0.08	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
79	20230914	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	50	2	0.87	74161830	12866	37.53	5750	5900	5720	7470	4030	5750	5764.17	0.87	0	-2269	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	992	12.47	1.02	12	0.08	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
80	20230914	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	63083020	10943	31.92	5750	5900	5720	7470	4030	5750	5764.69	0.87	0	-2349	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	986	12.39	1.02	12	0.06	465.00	5672.00	7700	20230525	-25.19	4405	20221014	30.76	7700	-25.19	20230525	5140	12.06	20230314	7700	-25.19	20230525	4405	30.76	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
81	20230914	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	80	2	1.39	18017200	3104	9.06	5750	5900	5750	7470	4030	5750	5804.51	0.87	0	-947	5903	5826	5763	5686	5623	5795	5655	88	1720	500	4020	10	1	17109680	997	12.54	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.67	N	092460	500	88 억		149576	N	N	0	N	00	N
82	20230913	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-80	5	-1.37	197203190	34278	156.37	5830	5840	5700	7570	4090	5830	5753.05	0.91	0	-5471	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	984	12.37	1.01	12	0.20	465.00	5672.00	7700	20230525	-25.32	4405	20221014	30.53	7700	-25.32	20230525	5140	11.87	20230314	7700	-25.32	20230525	4405	30.53	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
83	20230913	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-90	5	-1.54	137860220	23890	108.98	5830	5840	5730	7570	4090	5830	5770.62	0.91	0	-6544	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	982	12.34	1.01	12	0.14	465.00	5672.00	7700	20230525	-25.45	4405	20221014	30.31	7700	-25.45	20230525	5140	11.67	20230314	7700	-25.45	20230525	4405	30.31	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
84	20230913	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-80	5	-1.37	107903910	18672	85.18	5830	5840	5750	7570	4090	5830	5778.92	0.91	0	-7003	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	984	12.37	1.01	12	0.11	465.00	5672.00	7700	20230525	-25.32	4405	20221014	30.53	7700	-25.32	20230525	5140	11.87	20230314	7700	-25.32	20230525	4405	30.53	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
85	20230913	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-30	5	-0.51	62543530	10790	49.22	5830	5840	5760	7570	4090	5830	5796.43	0.91	0	-6490	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	992	12.47	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
86	20230913	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-40	5	-0.69	49642480	8553	39.02	5830	5840	5760	7570	4090	5830	5804.10	0.91	0	-4293	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	991	12.45	1.02	12	0.05	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
87	20230913	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-30	5	-0.51	48123530	8290	37.82	5830	5840	5760	7570	4090	5830	5805.01	0.91	0	-4167	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	992	12.47	1.02	12	0.05	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
88	20230913	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	10	2	0.17	18837880	3239	14.78	5830	5840	5800	7570	4090	5830	5815.96	0.91	0	-977	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	999	12.56	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
89	20230913	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	10	2	0.17	3985260	686	3.13	5830	5840	5800	7570	4090	5830	5809.42	0.91	0	-464	5923	5876	5843	5796	5763	5900	5820	88	1740	500	4080	10	1	17109680	999	12.56	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.69	N	092460	500	88 억		155047	N	N	0	N	00	N
90	20230912	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-40	5	-0.68	127871130	21921	129.96	5820	5890	5810	7630	4110	5870	5833.27	0.93	0	-3483	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	997	12.54	1.03	12	0.13	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
91	20230912	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	126059540	21610	128.11	5820	5890	5810	7630	4110	5870	5833.39	0.93	0	-3515	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.13	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
92	20230912	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	111347540	19094	113.20	5820	5890	5810	7630	4110	5870	5831.55	0.93	0	-1759	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.11	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
93	20230912	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	102078740	17508	103.79	5820	5890	5810	7630	4110	5870	5830.41	0.93	0	-1739	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
94	20230912	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-50	5	-0.85	57232740	9799	58.09	5820	5890	5820	7630	4110	5870	5840.67	0.93	0	-1510	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	996	12.52	1.03	12	0.06	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
95	20230912	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-30	5	-0.51	53924730	9231	54.72	5820	5890	5820	7630	4110	5870	5841.70	0.93	0	-1316	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	999	12.56	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
96	20230912	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	28557860	4884	28.95	5820	5890	5820	7630	4110	5870	5847.23	0.93	0	35	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.03	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
97	20230912	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	10981020	1885	11.18	5820	5860	5820	7630	4110	5870	5825.47	0.93	0	3	6010	5940	5870	5800	5730	5975	5835	88	1760	500	4100	10	1	17109680	1001	12.58	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		158530	N	N	0	N	00	N
98	20230911	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	40	2	0.69	91831060	15614	69.64	5800	5940	5800	7570	4090	5830	5881.44	0.92	0	1397	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1004	12.62	1.03	12	0.09	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
99	20230911	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-10	5	-0.17	89080660	15145	67.55	5800	5940	5800	7570	4090	5830	5881.85	0.92	0	1443	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	996	12.52	1.03	12	0.09	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
100	20230911	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	50	2	0.86	71653690	12165	54.25	5800	5940	5800	7570	4090	5830	5890.15	0.92	0	2594	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1006	12.65	1.04	12	0.07	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
101	20230911	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	30	2	0.51	71166990	12082	53.88	5800	5940	5800	7570	4090	5830	5890.33	0.92	0	2611	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1003	12.60	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
102	20230911	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	100	2	1.72	61071350	10364	46.22	5800	5940	5800	7570	4090	5830	5892.64	0.92	0	2616	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1015	12.75	1.05	12	0.06	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
103	20230911	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	60	2	1.03	58825980	9983	44.52	5800	5940	5800	7570	4090	5830	5892.62	0.92	0	2663	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1008	12.67	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
104	20230911	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	90	2	1.54	34139240	5805	25.89	5800	5940	5800	7570	4090	5830	5881.01	0.92	0	3090	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1013	12.73	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
105	20230911	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	20	2	0.34	1829020	315	1.40	5800	5850	5800	7570	4090	5830	5806.41	0.92	0	-20	5996	5912	5816	5732	5636	5865	5685	88	1740	500	4080	10	1	17109680	1001	12.58	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.70	N	092460	500	88 억		157133	N	N	0	N	00	N
106	20230908	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	129829210	22421	51.21	5840	5900	5720	7590	4090	5840	5790.28	0.91	0	1755	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	997	12.54	1.03	12	0.13	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
107	20230908	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	126976750	21933	50.10	5840	5900	5720	7590	4090	5840	5789.30	0.91	0	1800	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	1006	12.65	1.04	12	0.13	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
108	20230908	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	50	2	0.86	115074230	19911	45.48	5840	5890	5720	7590	4090	5840	5779.43	0.91	0	2749	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	1008	12.67	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
109	20230908	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-70	5	-1.20	74195260	12866	29.39	5840	5840	5720	7590	4090	5840	5766.77	0.91	0	-1077	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	987	12.41	1.02	12	0.08	465.00	5672.00	7700	20230525	-25.06	4405	20221014	30.99	7700	-25.06	20230525	5140	12.26	20230314	7700	-25.06	20230525	4405	30.99	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
110	20230908	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	63237270	10968	25.05	5840	5840	5720	7590	4090	5840	5765.62	0.91	0	-1023	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
111	20230908	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	58076350	10073	23.01	5840	5840	5720	7590	4090	5840	5765.55	0.91	0	-681	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
112	20230908	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	34820170	6035	13.79	5840	5840	5720	7590	4090	5840	5769.71	0.91	0	-1151	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.04	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
113	20230908	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	4034810	692	1.58	5840	5840	5830	7590	4090	5840	5830.65	0.91	0	-650	6060	5950	5850	5740	5640	5900	5690	88	1750	500	4080	10	1	17109680	999	12.56	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.64	N	092460	500	88 억		155378	N	N	0	N	00	N
114	20230907	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-60	5	-1.02	254639860	43758	233.49	5910	5960	5750	7670	4130	5900	5819.23	0.95	0	-6838	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	999	12.56	1.03	12	0.26	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
115	20230907	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-120	5	-2.03	228818950	39326	209.84	5910	5960	5760	7670	4130	5900	5818.52	0.95	0	-5484	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	989	12.43	1.02	12	0.23	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
116	20230907	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-100	5	-1.69	225297040	38715	206.58	5910	5960	5760	7670	4130	5900	5819.37	0.95	0	-5478	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	992	12.47	1.02	12	0.23	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
117	20230907	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-90	5	-1.53	174515360	29919	159.64	5910	5960	5770	7670	4130	5900	5832.93	0.95	0	-883	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	994	12.49	1.02	12	0.17	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
118	20230907	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-60	5	-1.02	169118890	28989	154.68	5910	5960	5770	7670	4130	5900	5833.90	0.95	0	-404	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	999	12.56	1.03	12	0.17	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
119	20230907	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-60	5	-1.02	74400580	12766	68.12	5910	5960	5770	7670	4130	5900	5828.03	0.95	0	20	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	999	12.56	1.03	12	0.07	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
120	20230907	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	16184870	2747	14.66	5910	5960	5860	7670	4130	5900	5891.83	0.95	0	-937	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	1006	12.65	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
121	20230907	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	10	2	0.17	911620	155	0.83	5910	5910	5870	7670	4130	5900	5881.42	0.95	0	74	6100	6000	5930	5830	5760	5965	5795	88	1770	500	4130	10	1	17109680	1011	12.71	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.64	N	092460	500	88 억		162217	N	N	0	N	00	N
122	20230906	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-20	5	-0.34	111944860	18738	194.14	5930	6030	5860	7690	4150	5920	5974.73	0.99	0	-6850	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1009	12.69	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
123	20230906	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	30	2	0.51	108494880	18154	188.09	5930	6030	5860	7690	4150	5920	5976.36	0.99	0	-6795	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1018	12.80	1.05	12	0.11	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
124	20230906	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	0	3	0.00	97532370	16303	168.91	5930	6030	5860	7690	4150	5920	5982.48	0.99	0	-5512	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1013	12.73	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
125	20230906	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	50	2	0.84	82750950	13814	143.12	5930	6030	5860	7690	4150	5920	5990.37	0.99	0	-4719	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1021	12.84	1.05	12	0.08	465.00	5672.00	7700	20230525	-22.47	4405	20221014	35.53	7700	-22.47	20230525	5140	16.15	20230314	7700	-22.47	20230525	4405	35.53	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
126	20230906	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	70	2	1.18	77206000	12882	133.46	5930	6030	5860	7690	4150	5920	5993.32	0.99	0	-4408	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1025	12.88	1.06	12	0.08	465.00	5672.00	7700	20230525	-22.21	4405	20221014	35.98	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4405	35.98	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
127	20230906	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	90	2	1.52	66331090	11074	114.73	5930	6020	5860	7690	4150	5920	5989.80	0.99	0	-3844	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1028	12.92	1.06	12	0.06	465.00	5672.00	7700	20230525	-21.95	4405	20221014	36.44	7700	-21.95	20230525	5140	16.93	20230314	7700	-21.95	20230525	4405	36.44	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
128	20230906	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	50	2	0.84	33202140	5552	57.52	5930	6020	5860	7690	4150	5920	5980.21	0.99	0	-1134	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1021	12.84	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.47	4405	20221014	35.53	7700	-22.47	20230525	5140	16.15	20230314	7700	-22.47	20230525	4405	35.53	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
129	20230906	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	10	2	0.17	35570	6	0.06	5930	5930	5920	7690	4150	5920	5928.33	0.99	0	-1	6026	5972	5916	5862	5806	5945	5835	88	1770	500	4140	10	1	17109680	1015	12.75	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.64	N	092460	500	88 억		169067	N	N	0	N	00	N
130	20230905	160545	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-10	5	-0.17	56788500	9617	42.30	5930	5970	5860	7700	4160	5930	5904.95	1.01	0	-3076	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1013	12.73	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
131	20230905	150555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	0	3	0.00	56421330	9555	42.03	5930	5970	5860	7700	4160	5930	5904.90	1.01	0	-3090	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1015	12.75	1.05	12	0.06	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
132	20230905	140554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	10	2	0.17	46461660	7876	34.64	5930	5970	5860	7700	4160	5930	5899.14	1.01	0	-2584	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1016	12.77	1.05	12	0.05	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
133	20230905	130534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-60	5	-1.01	36742540	6233	27.42	5930	5970	5860	7700	4160	5930	5894.84	1.01	0	-1323	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1004	12.62	1.03	12	0.04	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
134	20230905	120542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-60	5	-1.01	33323480	5652	24.86	5930	5970	5860	7700	4160	5930	5895.87	1.01	0	-1239	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1004	12.62	1.03	12	0.03	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
135	20230905	110545	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-70	5	-1.18	23383110	3965	17.44	5930	5970	5860	7700	4160	5930	5897.38	1.01	0	-1158	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1003	12.60	1.03	12	0.02	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
136	20230905	100540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	-30	5	-0.51	13134720	2223	9.78	5930	5970	5860	7700	4160	5930	5908.56	1.01	0	-768	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1009	12.69	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
137	20230905	090537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	-50	5	-0.84	2184750	370	1.63	5930	5930	5860	7700	4160	5930	5904.73	1.01	0	-18	6030	5980	5890	5840	5750	6005	5865	88	1770	500	4150	10	1	17109680	1006	12.65	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.67	N	092460	500	88 억		172143	N	N	0	N	00	N
138	20230904	160537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	80	2	1.37	133478850	22734	51.87	5860	5940	5800	7600	4100	5850	5871.33	1.00	0	902	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1015	12.75	1.05	12	0.13	465.00	5672.00	7700	20230525	-22.99	4405	20221014	34.62	7700	-22.99	20230525	5140	15.37	20230314	7700	-22.99	20230525	4405	34.62	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
139	20230904	150530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	40	2	0.68	110280740	18794	42.88	5860	5940	5800	7600	4100	5850	5867.87	1.00	0	983	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1008	12.67	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
140	20230904	140526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	60	2	1.03	104552120	17816	40.65	5860	5940	5800	7600	4100	5850	5868.44	1.00	0	993	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1011	12.71	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
141	20230904	130534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	20	2	0.34	91432570	15582	35.55	5860	5940	5800	7600	4100	5850	5867.83	1.00	0	1315	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.09	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
142	20230904	120525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	10	2	0.17	82254720	14021	31.99	5860	5940	5800	7600	4100	5850	5866.54	1.00	0	1430	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1003	12.60	1.03	12	0.08	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
143	20230904	110517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	30	2	0.51	76777780	13087	29.86	5860	5940	5800	7600	4100	5850	5866.72	1.00	0	1657	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1006	12.65	1.04	12	0.08	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
144	20230904	100520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	40	2	0.68	51187420	8728	19.91	5860	5940	5800	7600	4100	5850	5864.74	1.00	0	1209	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
145	20230904	090530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	-40	5	-0.68	1500420	257	0.59	5860	5860	5800	7600	4100	5850	5838.21	1.00	0	-147	6056	5952	5886	5782	5716	5920	5750	88	1750	500	4090	10	1	17109680	994	12.49	1.02	12	0.00	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.51	N	092460	500	88 억		171224	N	N	0	N	00	N
146	20230901	160521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	-130	5	-2.17	257437510	43660	49.98	5980	5990	5820	7770	4190	5980	5896.52	0.98	0	2990	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1001	12.58	1.03	12	0.26	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
147	20230901	150528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	-90	5	-1.51	192704190	32587	37.30	5980	5990	5860	7770	4190	5980	5913.53	0.98	0	2184	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1008	12.67	1.04	12	0.19	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
148	20230901	140530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-60	5	-1.00	169404930	28626	32.77	5980	5990	5880	7770	4190	5980	5917.87	0.98	0	5229	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1013	12.73	1.04	12	0.17	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
149	20230901	130516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-60	5	-1.00	159083290	26878	30.77	5980	5990	5880	7770	4190	5980	5918.72	0.98	0	5587	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1013	12.73	1.04	12	0.16	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
150	20230901	120521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-70	5	-1.17	144470170	24407	27.94	5980	5990	5880	7770	4190	5980	5919.21	0.98	0	5851	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1011	12.71	1.04	12	0.14	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
151	20230901	110522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	-40	5	-0.67	101320790	17083	19.55	5980	5990	5900	7770	4190	5980	5931.09	0.98	0	4406	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1016	12.77	1.05	12	0.10	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
152	20230901	100518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	-30	5	-0.50	89249310	15046	17.22	5980	5990	5900	7770	4190	5980	5931.76	0.98	0	4589	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1018	12.80	1.05	12	0.09	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N
153	20230901	090512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	-30	5	-0.50	6782050	1141	1.31	5980	5980	5910	7770	4190	5980	5943.95	0.98	0	-163	6146	6062	6016	5932	5886	6040	5910	88	1790	500	4180	10	1	17109680	1018	12.80	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.49	N	092460	500	88 억		168235	N	N	0	N	00	N