KissMeData/024120/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	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	105	2	2.61	89367685	22002	98.21	3990	4135	3990	5230	2820	4025	4061.47	5.46	0	4086	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	475	43.02	0.47	12	0.19	96.00	8740.00	8150	20230413	-49.33	3340	20221013	23.65	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3340	23.65	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
3	20230927	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	80	2	1.99	73477605	18150	81.02	3990	4125	3990	5230	2820	4025	4048.35	5.46	0	5515	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	472	42.76	0.47	12	0.16	96.00	8740.00	8150	20230413	-49.63	3340	20221013	22.90	8150	-49.63	20230413	3490	17.62	20230103	8150	-49.63	20230413	3340	22.90	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
4	20230927	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	55	2	1.37	53522765	13255	59.17	3990	4080	3990	5230	2820	4025	4037.93	5.46	0	2564	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	469	42.50	0.47	12	0.12	96.00	8740.00	8150	20230413	-49.94	3340	20221013	22.16	8150	-49.94	20230413	3490	16.91	20230103	8150	-49.94	20230413	3340	22.16	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
5	20230927	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	30	2	0.75	40723070	10107	45.11	3990	4070	3990	5230	2820	4025	4029.19	5.46	0	2167	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	466	42.24	0.46	12	0.09	96.00	8740.00	8150	20230413	-50.25	3340	20221013	21.41	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3340	21.41	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
6	20230927	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	10	2	0.25	39972785	9922	44.29	3990	4070	3990	5230	2820	4025	4028.70	5.46	0	2167	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	464	42.03	0.46	12	0.09	96.00	8740.00	8150	20230413	-50.49	3340	20221013	20.81	8150	-50.49	20230413	3490	15.62	20230103	8150	-50.49	20230413	3340	20.81	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
7	20230927	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	45	2	1.12	37259420	9251	41.29	3990	4070	3990	5230	2820	4025	4027.61	5.46	0	2016	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	468	42.40	0.47	12	0.08	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
8	20230927	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	25	2	0.62	16695165	4156	18.55	3990	4060	3990	5230	2820	4025	4017.12	5.46	0	68	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	466	42.19	0.46	12	0.04	96.00	8740.00	8150	20230413	-50.31	3340	20221013	21.26	8150	-50.31	20230413	3490	16.05	20230103	8150	-50.31	20230413	3340	21.26	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
9	20230927	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	25	2	0.62	3934300	986	4.40	3990	4050	3990	5230	2820	4025	3990.16	5.46	0	-117	4135	4080	4040	3985	3945	4107	4012	58	1205	500	2490	5	1	11500000	466	42.19	0.46	12	0.01	96.00	8740.00	8150	20230413	-50.31	3340	20221013	21.26	8150	-50.31	20230413	3490	16.05	20230103	8150	-50.31	20230413	3340	21.26	20221013	4.44	N	024120	500	57 억		628368	N	N	0	N	00	N
10	20230926	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	15	2	0.37	88884345	22077	40.52	4005	4095	4000	5210	2810	4010	4026.11	5.49	0	-2909	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	463	41.93	0.46	12	0.19	96.00	8740.00	8150	20230413	-50.61	3340	20221013	20.51	8150	-50.61	20230413	3490	15.33	20230103	8150	-50.61	20230413	3340	20.51	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
11	20230926	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	20	2	0.50	54929510	13613	24.99	4005	4095	4000	5210	2810	4010	4035.08	5.49	0	-2737	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	463	41.98	0.46	12	0.12	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
12	20230926	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	20	2	0.50	44638250	11055	20.29	4005	4095	4000	5210	2810	4010	4037.83	5.49	0	-2340	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	463	41.98	0.46	12	0.10	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
13	20230926	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	20	2	0.50	38658845	9570	17.56	4005	4095	4000	5210	2810	4010	4039.59	5.49	0	-1449	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	463	41.98	0.46	12	0.08	96.00	8740.00	8150	20230413	-50.55	3340	20221013	20.66	8150	-50.55	20230413	3490	15.47	20230103	8150	-50.55	20230413	3340	20.66	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
14	20230926	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	45	2	1.12	36548830	9047	16.60	4005	4095	4000	5210	2810	4010	4039.88	5.49	0	-1339	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	466	42.24	0.46	12	0.08	96.00	8740.00	8150	20230413	-50.25	3340	20221013	21.41	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3340	21.41	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
15	20230926	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	40	2	1.00	28449675	7040	12.92	4005	4095	4000	5210	2810	4010	4041.15	5.49	0	-892	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	466	42.19	0.46	12	0.06	96.00	8740.00	8150	20230413	-50.31	3340	20221013	21.26	8150	-50.31	20230413	3490	16.05	20230103	8150	-50.31	20230413	3340	21.26	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
16	20230926	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	60	2	1.50	19295595	4776	8.77	4005	4095	4000	5210	2810	4010	4040.12	5.49	0	-480	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	468	42.40	0.47	12	0.04	96.00	8740.00	8150	20230413	-50.06	3340	20221013	21.86	8150	-50.06	20230413	3490	16.62	20230103	8150	-50.06	20230413	3340	21.86	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
17	20230926	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	85	2	2.12	6587790	1643	3.02	4005	4095	4000	5210	2810	4010	4009.61	5.49	0	88	4183	4096	4053	3966	3923	4075	3945	58	1200	500	2480	5	1	11500000	471	42.66	0.47	12	0.01	96.00	8740.00	8150	20230413	-49.75	3340	20221013	22.60	8150	-49.75	20230413	3490	17.34	20230103	8150	-49.75	20230413	3340	22.60	20221013	4.45	N	024120	500	57 억		631277	N	N	0	N	00	N
18	20230925	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-110	5	-2.67	217036480	53313	84.21	4120	4140	4010	5350	2885	4120	4071.22	5.58	0	-10523	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	461	41.77	0.46	12	0.46	96.00	8740.00	8150	20230413	-50.80	3340	20221013	20.06	8150	-50.80	20230413	3490	14.90	20230103	8150	-50.80	20230413	3340	20.06	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
19	20230925	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-65	5	-1.58	165258365	40497	63.96	4120	4140	4050	5350	2885	4120	4080.76	5.58	0	-9633	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	466	42.24	0.46	12	0.35	96.00	8740.00	8150	20230413	-50.25	3340	20221013	21.41	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3340	21.41	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
20	20230925	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-30	5	-0.73	150043590	36758	58.06	4120	4140	4050	5350	2885	4120	4081.93	5.58	0	-9326	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	470	42.60	0.47	12	0.32	96.00	8740.00	8150	20230413	-49.82	3340	20221013	22.46	8150	-49.82	20230413	3490	17.19	20230103	8150	-49.82	20230413	3340	22.46	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
21	20230925	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	0	3	0.00	141453770	34670	54.76	4120	4130	4050	5350	2885	4120	4080.00	5.58	0	-8904	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	474	42.92	0.47	12	0.30	96.00	8740.00	8150	20230413	-49.45	3340	20221013	23.35	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3340	23.35	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
22	20230925	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-65	5	-1.58	106425280	26119	41.25	4120	4130	4050	5350	2885	4120	4074.63	5.58	0	-5336	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	466	42.24	0.46	12	0.23	96.00	8740.00	8150	20230413	-50.25	3340	20221013	21.41	8150	-50.25	20230413	3490	16.19	20230103	8150	-50.25	20230413	3340	21.41	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
23	20230925	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-60	5	-1.46	99599315	24436	38.60	4120	4130	4060	5350	2885	4120	4075.93	5.58	0	-5115	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	467	42.29	0.46	12	0.21	96.00	8740.00	8150	20230413	-50.18	3340	20221013	21.56	8150	-50.18	20230413	3490	16.33	20230103	8150	-50.18	20230413	3340	21.56	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
24	20230925	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-40	5	-0.97	74588465	18284	28.88	4120	4130	4065	5350	2885	4120	4079.44	5.58	0	-2804	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	469	42.50	0.47	12	0.16	96.00	8740.00	8150	20230413	-49.94	3340	20221013	22.16	8150	-49.94	20230413	3490	16.91	20230103	8150	-49.94	20230413	3340	22.16	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
25	20230925	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-25	5	-0.61	4062600	990	1.56	4120	4120	4075	5350	2885	4120	4103.64	5.58	0	-206	4260	4190	4130	4060	4000	4160	4030	58	1230	500	2550	5	1	11500000	471	42.66	0.47	12	0.01	96.00	8740.00	8150	20230413	-49.75	3340	20221013	22.60	8150	-49.75	20230413	3490	17.34	20230103	8150	-49.75	20230413	3340	22.60	20221013	4.56	N	024120	500	57 억		641354	N	N	0	N	00	N
26	20230922	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-100	5	-2.37	259805520	62960	90.29	4175	4200	4070	5480	2955	4220	4126.53	5.55	0	3658	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	474	42.92	0.47	12	0.55	96.00	8740.00	8150	20230413	-49.45	3340	20221013	23.35	8150	-49.45	20230413	3490	18.05	20230103	8150	-49.45	20230413	3340	23.35	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
27	20230922	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-90	5	-2.13	238184105	57716	82.77	4175	4200	4070	5480	2955	4220	4126.83	5.55	0	3436	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	475	43.02	0.47	12	0.50	96.00	8740.00	8150	20230413	-49.33	3340	20221013	23.65	8150	-49.33	20230413	3490	18.34	20230103	8150	-49.33	20230413	3340	23.65	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
28	20230922	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-95	5	-2.25	221182335	53604	76.87	4175	4200	4070	5480	2955	4220	4126.23	5.55	0	4349	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	474	42.97	0.47	12	0.47	96.00	8740.00	8150	20230413	-49.39	3340	20221013	23.50	8150	-49.39	20230413	3490	18.19	20230103	8150	-49.39	20230413	3340	23.50	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
29	20230922	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-65	5	-1.54	193681805	46955	67.34	4175	4200	4070	5480	2955	4220	4124.84	5.55	0	5215	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	478	43.28	0.48	12	0.41	96.00	8740.00	8150	20230413	-49.02	3340	20221013	24.40	8150	-49.02	20230413	3490	19.05	20230103	8150	-49.02	20230413	3340	24.40	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
30	20230922	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-50	5	-1.18	190149595	46105	66.12	4175	4200	4070	5480	2955	4220	4124.27	5.55	0	5364	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	480	43.44	0.48	12	0.40	96.00	8740.00	8150	20230413	-48.83	3340	20221013	24.85	8150	-48.83	20230413	3490	19.48	20230103	8150	-48.83	20230413	3340	24.85	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
31	20230922	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-65	5	-1.54	177434180	43052	61.74	4175	4200	4070	5480	2955	4220	4121.39	5.55	0	5176	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	478	43.28	0.48	12	0.37	96.00	8740.00	8150	20230413	-49.02	3340	20221013	24.40	8150	-49.02	20230413	3490	19.05	20230103	8150	-49.02	20230413	3340	24.40	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
32	20230922	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-70	5	-1.66	117354330	28433	40.77	4175	4200	4100	5480	2955	4220	4127.40	5.55	0	-900	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	477	43.23	0.47	12	0.25	96.00	8740.00	8150	20230413	-49.08	3340	20221013	24.25	8150	-49.08	20230413	3490	18.91	20230103	8150	-49.08	20230413	3340	24.25	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
33	20230922	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-55	5	-1.30	16257025	3880	5.56	4175	4200	4165	5480	2955	4220	4189.95	5.55	0	-3100	4426	4322	4261	4157	4096	4292	4127	58	1260	500	2610	5	1	11500000	479	43.39	0.48	12	0.03	96.00	8740.00	8150	20230413	-48.90	3340	20221013	24.70	8150	-48.90	20230413	3490	19.34	20230103	8150	-48.90	20230413	3340	24.70	20221013	4.64	N	024120	500	57 억		637696	N	N	0	N	00	N
34	20230921	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-105	5	-2.43	289889345	68316	116.31	4285	4365	4200	5620	3030	4325	4243.36	5.64	0	-11091	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	485	43.96	0.48	12	0.59	96.00	8740.00	8150	20230413	-48.22	3340	20221013	26.35	8150	-48.22	20230413	3490	20.92	20230103	8150	-48.22	20230413	3340	26.35	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
35	20230921	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-90	5	-2.08	260045245	61248	104.27	4285	4365	4200	5620	3030	4325	4245.78	5.64	0	-11679	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	487	44.11	0.48	12	0.53	96.00	8740.00	8150	20230413	-48.04	3340	20221013	26.80	8150	-48.04	20230413	3490	21.35	20230103	8150	-48.04	20230413	3340	26.80	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
36	20230921	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-95	5	-2.20	167842910	39372	67.03	4285	4365	4210	5620	3030	4325	4263.00	5.64	0	-9905	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	486	44.06	0.48	12	0.34	96.00	8740.00	8150	20230413	-48.10	3340	20221013	26.65	8150	-48.10	20230413	3490	21.20	20230103	8150	-48.10	20230413	3340	26.65	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
37	20230921	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-80	5	-1.85	140838150	33003	56.19	4285	4365	4210	5620	3030	4325	4267.43	5.64	0	-5837	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	488	44.22	0.49	12	0.29	96.00	8740.00	8150	20230413	-47.91	3340	20221013	27.10	8150	-47.91	20230413	3490	21.63	20230103	8150	-47.91	20230413	3340	27.10	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
38	20230921	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-65	5	-1.50	133400495	31249	53.20	4285	4365	4210	5620	3030	4325	4268.95	5.64	0	-5141	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	490	44.38	0.49	12	0.27	96.00	8740.00	8150	20230413	-47.73	3340	20221013	27.54	8150	-47.73	20230413	3490	22.06	20230103	8150	-47.73	20230413	3340	27.54	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
39	20230921	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-55	5	-1.27	95718910	22380	38.10	4285	4365	4210	5620	3030	4325	4276.98	5.64	0	-3175	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	491	44.48	0.49	12	0.19	96.00	8740.00	8150	20230413	-47.61	3340	20221013	27.84	8150	-47.61	20230413	3490	22.35	20230103	8150	-47.61	20230413	3340	27.84	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
40	20230921	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-55	5	-1.27	47824040	11092	18.88	4285	4365	4270	5620	3030	4325	4311.58	5.64	0	-2402	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	491	44.48	0.49	12	0.10	96.00	8740.00	8150	20230413	-47.61	3340	20221013	27.84	8150	-47.61	20230413	3490	22.35	20230103	8150	-47.61	20230413	3340	27.84	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
41	20230921	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-45	5	-1.04	4773320	1113	1.89	4285	4295	4270	5620	3030	4325	4288.70	5.64	0	-15	4518	4421	4343	4246	4168	4470	4295	58	1295	500	2680	5	1	11500000	492	44.58	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.48	3340	20221013	28.14	8150	-47.48	20230413	3490	22.64	20230103	8150	-47.48	20230413	3340	28.14	20221013	4.59	N	024120	500	57 억		648583	N	N	0	N	00	N
42	20230920	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	20	2	0.46	249143275	57538	88.50	4300	4440	4265	5590	3015	4305	4330.08	5.60	0	4947	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	497	45.05	0.49	12	0.50	96.00	8740.00	8150	20230413	-46.93	3340	20221013	29.49	8150	-46.93	20230413	3490	23.93	20230103	8150	-46.93	20230413	3340	29.49	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
43	20230920	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	40	2	0.93	230166590	53140	81.73	4300	4440	4265	5590	3015	4305	4331.32	5.60	0	4296	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	500	45.26	0.50	12	0.46	96.00	8740.00	8150	20230413	-46.69	3340	20221013	30.09	8150	-46.69	20230413	3490	24.50	20230103	8150	-46.69	20230413	3340	30.09	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
44	20230920	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	35	2	0.81	213798725	49359	75.92	4300	4440	4265	5590	3015	4305	4331.50	5.60	0	4969	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	499	45.21	0.50	12	0.43	96.00	8740.00	8150	20230413	-46.75	3340	20221013	29.94	8150	-46.75	20230413	3490	24.36	20230103	8150	-46.75	20230413	3340	29.94	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
45	20230920	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-25	5	-0.58	182553675	42075	64.72	4300	4440	4265	5590	3015	4305	4338.77	5.60	0	3756	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	492	44.58	0.49	12	0.37	96.00	8740.00	8150	20230413	-47.48	3340	20221013	28.14	8150	-47.48	20230413	3490	22.64	20230103	8150	-47.48	20230413	3340	28.14	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
46	20230920	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	20	2	0.46	144227030	33125	50.95	4300	4440	4265	5590	3015	4305	4354.02	5.60	0	3178	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	497	45.05	0.49	12	0.29	96.00	8740.00	8150	20230413	-46.93	3340	20221013	29.49	8150	-46.93	20230413	3490	23.93	20230103	8150	-46.93	20230413	3340	29.49	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
47	20230920	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	45	2	1.05	118196905	27073	41.64	4300	4440	4300	5590	3015	4305	4365.86	5.60	0	2924	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	500	45.31	0.50	12	0.24	96.00	8740.00	8150	20230413	-46.63	3340	20221013	30.24	8150	-46.63	20230413	3490	24.64	20230103	8150	-46.63	20230413	3340	30.24	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
48	20230920	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	80	2	1.86	94414475	21605	33.23	4300	4440	4300	5590	3015	4305	4370.03	5.60	0	2245	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	504	45.68	0.50	12	0.19	96.00	8740.00	8150	20230413	-46.20	3340	20221013	31.29	8150	-46.20	20230413	3490	25.64	20230103	8150	-46.20	20230413	3340	31.29	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
49	20230920	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	15	2	0.35	12119055	2816	4.33	4300	4320	4300	5590	3015	4305	4303.64	5.60	0	482	4465	4385	4345	4265	4225	4365	4245	58	1285	500	2660	5	1	11500000	497	45.00	0.49	12	0.02	96.00	8740.00	8150	20230413	-46.99	3340	20221013	29.34	8150	-46.99	20230413	3490	23.78	20230103	8150	-46.99	20230413	3340	29.34	20221013	4.59	N	024120	500	57 억		644098	N	N	0	N	00	N
50	20230919	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-100	5	-2.27	276821810	63569	99.39	4410	4425	4305	5720	3085	4405	4354.77	5.70	0	-9942	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	495	44.84	0.49	12	0.55	96.00	8740.00	8150	20230413	-47.18	3340	20221013	28.89	8150	-47.18	20230413	3490	23.35	20230103	8150	-47.18	20230413	3340	28.89	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
51	20230919	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-85	5	-1.93	231524635	53064	82.97	4410	4425	4320	5720	3085	4405	4363.12	5.70	0	-10480	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	497	45.00	0.49	12	0.46	96.00	8740.00	8150	20230413	-46.99	3340	20221013	29.34	8150	-46.99	20230413	3490	23.78	20230103	8150	-46.99	20230413	3340	29.34	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
52	20230919	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-60	5	-1.36	202312175	46315	72.41	4410	4425	4325	5720	3085	4405	4368.18	5.70	0	-10993	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	500	45.26	0.50	12	0.40	96.00	8740.00	8150	20230413	-46.69	3340	20221013	30.09	8150	-46.69	20230413	3490	24.50	20230103	8150	-46.69	20230413	3340	30.09	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
53	20230919	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-50	5	-1.14	175909530	40232	62.90	4410	4425	4335	5720	3085	4405	4372.38	5.70	0	-11125	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	501	45.36	0.50	12	0.35	96.00	8740.00	8150	20230413	-46.56	3340	20221013	30.39	8150	-46.56	20230413	3490	24.79	20230103	8150	-46.56	20230413	3340	30.39	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
54	20230919	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-35	5	-0.79	161892310	37024	57.89	4410	4425	4335	5720	3085	4405	4372.63	5.70	0	-10460	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	503	45.52	0.50	12	0.32	96.00	8740.00	8150	20230413	-46.38	3340	20221013	30.84	8150	-46.38	20230413	3490	25.21	20230103	8150	-46.38	20230413	3340	30.84	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
55	20230919	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-65	5	-1.48	103328880	23583	36.87	4410	4425	4340	5720	3085	4405	4381.50	5.70	0	-7048	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	499	45.21	0.50	12	0.21	96.00	8740.00	8150	20230413	-46.75	3340	20221013	29.94	8150	-46.75	20230413	3490	24.36	20230103	8150	-46.75	20230413	3340	29.94	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
56	20230919	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-30	5	-0.68	52590310	11960	18.70	4410	4425	4375	5720	3085	4405	4397.18	5.70	0	-6105	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	503	45.57	0.50	12	0.10	96.00	8740.00	8150	20230413	-46.32	3340	20221013	30.99	8150	-46.32	20230413	3490	25.36	20230103	8150	-46.32	20230413	3340	30.99	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
57	20230919	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	2584260	586	0.92	4410	4410	4410	5720	3085	4405	4410.00	5.70	0	-76	4575	4490	4445	4360	4315	4467	4337	58	1315	500	2730	5	1	11500000	507	45.94	0.50	12	0.01	96.00	8740.00	8150	20230413	-45.89	3340	20221013	32.04	8150	-45.89	20230413	3490	26.36	20230103	8150	-45.89	20230413	3340	32.04	20221013	4.62	N	024120	500	57 억		655159	N	N	0	N	00	N
58	20230918	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-55	5	-1.23	280637260	63580	54.98	4410	4530	4400	5790	3125	4460	4413.93	5.73	0	-5412	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	507	45.89	0.50	12	0.55	96.00	8740.00	8150	20230413	-45.95	3340	20221013	31.89	8150	-45.95	20230413	3490	26.22	20230103	8150	-45.95	20230413	3340	31.89	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
59	20230918	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-35	5	-0.78	264676425	59956	51.85	4410	4530	4400	5790	3125	4460	4414.51	5.73	0	-4769	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	509	46.09	0.51	12	0.52	96.00	8740.00	8150	20230413	-45.71	3340	20221013	32.49	8150	-45.71	20230413	3490	26.79	20230103	8150	-45.71	20230413	3340	32.49	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
60	20230918	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-50	5	-1.12	195045485	44144	38.17	4410	4530	4400	5790	3125	4460	4418.39	5.73	0	-1996	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	507	45.94	0.50	12	0.38	96.00	8740.00	8150	20230413	-45.89	3340	20221013	32.04	8150	-45.89	20230413	3490	26.36	20230103	8150	-45.89	20230413	3340	32.04	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
61	20230918	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-40	5	-0.90	172662120	39072	33.79	4410	4530	4400	5790	3125	4460	4419.08	5.73	0	-1231	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	508	46.04	0.51	12	0.34	96.00	8740.00	8150	20230413	-45.77	3340	20221013	32.34	8150	-45.77	20230413	3490	26.65	20230103	8150	-45.77	20230413	3340	32.34	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
62	20230918	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-45	5	-1.01	164338620	37190	32.16	4410	4530	4400	5790	3125	4460	4418.89	5.73	0	-1042	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	508	45.99	0.51	12	0.32	96.00	8740.00	8150	20230413	-45.83	3340	20221013	32.19	8150	-45.83	20230413	3490	26.50	20230103	8150	-45.83	20230413	3340	32.19	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
63	20230918	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-30	5	-0.67	158255635	35817	30.97	4410	4530	4400	5790	3125	4460	4418.45	5.73	0	-865	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	509	46.15	0.51	12	0.31	96.00	8740.00	8150	20230413	-45.64	3340	20221013	32.63	8150	-45.64	20230413	3490	26.93	20230103	8150	-45.64	20230413	3340	32.63	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
64	20230918	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-50	5	-1.12	116591615	26370	22.80	4410	4530	4400	5790	3125	4460	4421.37	5.73	0	1246	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	507	45.94	0.50	12	0.23	96.00	8740.00	8150	20230413	-45.89	3340	20221013	32.04	8150	-45.89	20230413	3490	26.36	20230103	8150	-45.89	20230413	3340	32.04	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
65	20230918	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-45	5	-1.01	18656640	4229	3.66	4410	4445	4410	5790	3125	4460	4411.60	5.73	0	33	4600	4530	4480	4410	4360	4565	4445	58	1330	500	2760	5	1	11500000	508	45.99	0.51	12	0.04	96.00	8740.00	8150	20230413	-45.83	3340	20221013	32.19	8150	-45.83	20230413	3490	26.50	20230103	8150	-45.83	20230413	3340	32.19	20221013	4.74	N	024120	500	57 억		658696	N	N	0	N	00	N
66	20230915	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	15	2	0.34	503684145	112539	54.69	4430	4550	4430	5770	3115	4445	4475.86	5.48	0	28317	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	513	46.46	0.51	12	0.98	96.00	8740.00	8150	20230413	-45.28	3340	20221013	33.53	8150	-45.28	20230413	3490	27.79	20230103	8150	-45.28	20230413	3340	33.53	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
67	20230915	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	20	2	0.45	431483950	96362	46.83	4430	4550	4430	5770	3115	4445	4477.74	5.48	0	23616	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	513	46.51	0.51	12	0.84	96.00	8740.00	8150	20230413	-45.21	3340	20221013	33.68	8150	-45.21	20230413	3490	27.94	20230103	8150	-45.21	20230413	3340	33.68	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
68	20230915	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	25	2	0.56	389945620	87029	42.30	4430	4550	4430	5770	3115	4445	4480.64	5.48	0	19948	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	514	46.56	0.51	12	0.76	96.00	8740.00	8150	20230413	-45.15	3340	20221013	33.83	8150	-45.15	20230413	3490	28.08	20230103	8150	-45.15	20230413	3340	33.83	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
69	20230915	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	30	2	0.67	352156500	78546	38.17	4430	4550	4430	5770	3115	4445	4483.44	5.48	0	18425	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	515	46.61	0.51	12	0.68	96.00	8740.00	8150	20230413	-45.09	3340	20221013	33.98	8150	-45.09	20230413	3490	28.22	20230103	8150	-45.09	20230413	3340	33.98	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
70	20230915	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	30	2	0.67	322792630	71965	34.97	4430	4550	4430	5770	3115	4445	4485.41	5.48	0	17628	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	515	46.61	0.51	12	0.63	96.00	8740.00	8150	20230413	-45.09	3340	20221013	33.98	8150	-45.09	20230413	3490	28.22	20230103	8150	-45.09	20230413	3340	33.98	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
71	20230915	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	15	2	0.34	277772230	61869	30.07	4430	4550	4430	5770	3115	4445	4489.68	5.48	0	15466	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	513	46.46	0.51	12	0.54	96.00	8740.00	8150	20230413	-45.28	3340	20221013	33.53	8150	-45.28	20230413	3490	27.79	20230103	8150	-45.28	20230413	3340	33.53	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
72	20230915	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	45	2	1.01	217578165	48405	23.52	4430	4550	4430	5770	3115	4445	4494.95	5.48	0	13577	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	516	46.77	0.51	12	0.42	96.00	8740.00	8150	20230413	-44.91	3340	20221013	34.43	8150	-44.91	20230413	3490	28.65	20230103	8150	-44.91	20230413	3340	34.43	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
73	20230915	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	15	2	0.34	12962990	2910	1.41	4430	4490	4430	5770	3115	4445	4454.64	5.48	0	-275	4645	4545	4475	4375	4305	4510	4340	58	1325	500	2750	5	1	11500000	513	46.46	0.51	12	0.03	96.00	8740.00	8150	20230413	-45.28	3340	20221013	33.53	8150	-45.28	20230413	3490	27.79	20230103	8150	-45.28	20230413	3340	33.53	20221013	4.56	N	024120	500	57 억		629776	N	N	0	N	00	N
74	20230914	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	5	2	0.11	883096600	197809	6.58	4520	4575	4405	5770	3110	4440	4464.49	5.17	0	35305	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	511	46.30	0.51	12	1.72	96.00	8740.00	8150	20230413	-45.46	3340	20221013	33.08	8150	-45.46	20230413	3490	27.36	20230103	8150	-45.46	20230413	3340	33.08	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
75	20230914	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	5	2	0.11	821620650	183971	6.12	4520	4575	4405	5770	3110	4440	4466.03	5.17	0	32822	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	511	46.30	0.51	12	1.60	96.00	8740.00	8150	20230413	-45.46	3340	20221013	33.08	8150	-45.46	20230413	3490	27.36	20230103	8150	-45.46	20230413	3340	33.08	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
76	20230914	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-10	5	-0.23	763682535	170920	5.69	4520	4575	4405	5770	3110	4440	4468.07	5.17	0	30631	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	509	46.15	0.51	12	1.49	96.00	8740.00	8150	20230413	-45.64	3340	20221013	32.63	8150	-45.64	20230413	3490	26.93	20230103	8150	-45.64	20230413	3340	32.63	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
77	20230914	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	10	2	0.23	714995810	159952	5.32	4520	4575	4405	5770	3110	4440	4470.06	5.17	0	28478	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	512	46.35	0.51	12	1.39	96.00	8740.00	8150	20230413	-45.40	3340	20221013	33.23	8150	-45.40	20230413	3490	27.51	20230103	8150	-45.40	20230413	3340	33.23	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
78	20230914	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	25	2	0.56	670936150	150018	4.99	4520	4575	4405	5770	3110	4440	4472.37	5.17	0	25966	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	513	46.51	0.51	12	1.30	96.00	8740.00	8150	20230413	-45.21	3340	20221013	33.68	8150	-45.21	20230413	3490	27.94	20230103	8150	-45.21	20230413	3340	33.68	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
79	20230914	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	0	3	0.00	642149160	143523	4.78	4520	4575	4405	5770	3110	4440	4474.19	5.17	0	25903	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	511	46.25	0.51	12	1.25	96.00	8740.00	8150	20230413	-45.52	3340	20221013	32.93	8150	-45.52	20230413	3490	27.22	20230103	8150	-45.52	20230413	3340	32.93	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
80	20230914	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-10	5	-0.23	510067560	113657	3.78	4520	4575	4410	5770	3110	4440	4487.78	5.17	0	18559	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	509	46.15	0.51	12	0.99	96.00	8740.00	8150	20230413	-45.64	3340	20221013	32.63	8150	-45.64	20230413	3490	26.93	20230103	8150	-45.64	20230413	3340	32.63	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
81	20230914	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	115	2	2.59	132023670	29142	0.97	4520	4575	4505	5770	3110	4440	4530.36	5.17	0	4848	5546	4992	4646	4092	3746	5270	4370	58	1330	500	2750	5	1	11500000	524	47.45	0.52	12	0.25	96.00	8740.00	8150	20230413	-44.11	3340	20221013	36.38	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3340	36.38	20221013	4.68	N	024120	500	57 억		594029	N	N	0	N	00	N
82	20230913	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	140	2	3.26	14508963545	2998912	943.89	4335	5200	4300	5590	3010	4300	4838.23	6.71	0	-175664	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	511	46.25	0.51	12	26.08	96.00	8740.00	8150	20230413	-45.52	3340	20221013	32.93	8150	-45.52	20230413	3490	27.22	20230103	8150	-45.52	20230413	3340	32.93	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
83	20230913	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	175	2	4.07	14307530960	2953634	929.64	4335	5200	4300	5590	3010	4300	4844.04	6.71	0	-178504	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	515	46.61	0.51	12	25.68	96.00	8740.00	8150	20230413	-45.09	3340	20221013	33.98	8150	-45.09	20230413	3490	28.22	20230103	8150	-45.09	20230413	3340	33.98	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
84	20230913	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	195	2	4.53	14089827530	2905126	914.37	4335	5200	4300	5590	3010	4300	4849.99	6.71	0	-179424	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	517	46.82	0.51	12	25.26	96.00	8740.00	8150	20230413	-44.85	3340	20221013	34.58	8150	-44.85	20230413	3490	28.80	20230103	8150	-44.85	20230413	3340	34.58	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
85	20230913	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	190	2	4.42	13889510125	2860369	900.29	4335	5200	4300	5590	3010	4300	4855.85	6.71	0	-180973	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	516	46.77	0.51	12	24.87	96.00	8740.00	8150	20230413	-44.91	3340	20221013	34.43	8150	-44.91	20230413	3490	28.65	20230103	8150	-44.91	20230413	3340	34.43	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
86	20230913	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	210	2	4.88	13620628330	2800602	881.47	4335	5200	4300	5590	3010	4300	4863.46	6.71	0	-170754	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	519	46.98	0.52	12	24.35	96.00	8740.00	8150	20230413	-44.66	3340	20221013	35.03	8150	-44.66	20230413	3490	29.23	20230103	8150	-44.66	20230413	3340	35.03	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
87	20230913	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	255	2	5.93	13407181975	2753620	866.69	4335	5200	4300	5590	3010	4300	4868.93	6.71	0	-166348	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	524	47.45	0.52	12	23.94	96.00	8740.00	8150	20230413	-44.11	3340	20221013	36.38	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3340	36.38	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
88	20230913	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	370	2	8.60	12519467775	2560462	805.89	4335	5200	4300	5590	3010	4300	4889.53	6.71	0	-160828	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	537	48.65	0.53	12	22.26	96.00	8740.00	8150	20230413	-42.70	3340	20221013	39.82	8150	-42.70	20230413	3490	33.81	20230103	8150	-42.70	20230413	3340	39.82	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
89	20230913	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	5	2	0.12	5903730	1362	0.43	4335	4340	4305	5590	3010	4300	4334.60	6.71	0	-76	4866	4582	4416	4132	3966	4725	4275	58	1290	500	2660	5	1	11500000	495	44.84	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.18	3340	20221013	28.89	8150	-47.18	20230413	3490	23.35	20230103	8150	-47.18	20230413	3340	28.89	20221013	4.69	N	024120	500	57 억		772196	N	N	0	N	00	N
90	20230912	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	0	3	0.00	1418396975	315947	1756.82	4250	4700	4250	5590	3010	4300	4489.63	6.71	0	512	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	495	44.79	0.49	12	2.75	96.00	8740.00	8150	20230413	-47.24	3340	20221013	28.74	8150	-47.24	20230413	3490	23.21	20230103	8150	-47.24	20230413	3340	28.74	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
91	20230912	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-10	5	-0.23	1398981035	311429	1731.70	4250	4700	4250	5590	3010	4300	4492.13	6.71	0	-259	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	493	44.69	0.49	12	2.71	96.00	8740.00	8150	20230413	-47.36	3340	20221013	28.44	8150	-47.36	20230413	3490	22.92	20230103	8150	-47.36	20230413	3340	28.44	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
92	20230912	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	0	3	0.00	1368093760	304246	1691.76	4250	4700	4250	5590	3010	4300	4496.67	6.71	0	-1052	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	495	44.79	0.49	12	2.65	96.00	8740.00	8150	20230413	-47.24	3340	20221013	28.74	8150	-47.24	20230413	3490	23.21	20230103	8150	-47.24	20230413	3340	28.74	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
93	20230912	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	80	2	1.86	1284762950	284955	1584.49	4250	4700	4250	5590	3010	4300	4508.65	6.71	0	-9769	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	504	45.62	0.50	12	2.48	96.00	8740.00	8150	20230413	-46.26	3340	20221013	31.14	8150	-46.26	20230413	3490	25.50	20230103	8150	-46.26	20230413	3340	31.14	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
94	20230912	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	95	2	2.21	1273701800	282427	1570.43	4250	4700	4250	5590	3010	4300	4509.84	6.71	0	-9687	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	505	45.78	0.50	12	2.46	96.00	8740.00	8150	20230413	-46.07	3340	20221013	31.59	8150	-46.07	20230413	3490	25.93	20230103	8150	-46.07	20230413	3340	31.59	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
95	20230912	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	80	2	1.86	1242771475	275359	1531.13	4250	4700	4250	5590	3010	4300	4513.28	6.71	0	-10883	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	504	45.62	0.50	12	2.39	96.00	8740.00	8150	20230413	-46.26	3340	20221013	31.14	8150	-46.26	20230413	3490	25.50	20230103	8150	-46.26	20230413	3340	31.14	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
96	20230912	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	105	2	2.44	1155964750	255623	1421.39	4250	4700	4250	5590	3010	4300	4522.15	6.71	0	-15700	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	507	45.89	0.50	12	2.22	96.00	8740.00	8150	20230413	-45.95	3340	20221013	31.89	8150	-45.95	20230413	3490	26.22	20230103	8150	-45.95	20230413	3340	31.89	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
97	20230912	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	50	2	1.16	1164225	270	1.50	4250	4350	4250	5590	3010	4300	4311.94	6.71	0	-7	4413	4356	4278	4221	4143	4317	4182	58	1290	500	2660	5	1	11500000	500	45.31	0.50	12	0.00	96.00	8740.00	8150	20230413	-46.63	3340	20221013	30.24	8150	-46.63	20230413	3490	24.64	20230103	8150	-46.63	20230413	3340	30.24	20221013	4.68	N	024120	500	57 억		771684	N	N	0	N	00	N
98	20230911	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	35	2	0.82	76956665	17981	71.75	4330	4335	4200	5540	2990	4265	4279.89	6.72	0	-1219	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	495	44.79	0.49	12	0.16	96.00	8740.00	8150	20230413	-47.24	3340	20221013	28.74	8150	-47.24	20230413	3490	23.21	20230103	8150	-47.24	20230413	3340	28.74	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
99	20230911	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	25	2	0.59	72000650	16826	67.14	4330	4335	4200	5540	2990	4265	4279.13	6.72	0	-1213	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	493	44.69	0.49	12	0.15	96.00	8740.00	8150	20230413	-47.36	3340	20221013	28.44	8150	-47.36	20230413	3490	22.92	20230103	8150	-47.36	20230413	3340	28.44	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
100	20230911	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	35	2	0.82	46219400	10791	43.06	4330	4335	4200	5540	2990	4265	4283.14	6.72	0	-778	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	495	44.79	0.49	12	0.09	96.00	8740.00	8150	20230413	-47.24	3340	20221013	28.74	8150	-47.24	20230413	3490	23.21	20230103	8150	-47.24	20230413	3340	28.74	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
101	20230911	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	10	2	0.23	40762725	9519	37.98	4330	4335	4200	5540	2990	4265	4282.25	6.72	0	-1023	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	492	44.53	0.49	12	0.08	96.00	8740.00	8150	20230413	-47.55	3340	20221013	27.99	8150	-47.55	20230413	3490	22.49	20230103	8150	-47.55	20230413	3340	27.99	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
102	20230911	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	20	2	0.47	34793715	8124	32.42	4330	4335	4200	5540	2990	4265	4282.83	6.72	0	-601	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	493	44.64	0.49	12	0.07	96.00	8740.00	8150	20230413	-47.42	3340	20221013	28.29	8150	-47.42	20230413	3490	22.78	20230103	8150	-47.42	20230413	3340	28.29	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
103	20230911	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	30	2	0.70	33539180	7831	31.25	4330	4335	4200	5540	2990	4265	4282.87	6.72	0	-660	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	494	44.74	0.49	12	0.07	96.00	8740.00	8150	20230413	-47.30	3340	20221013	28.59	8150	-47.30	20230413	3490	23.07	20230103	8150	-47.30	20230413	3340	28.59	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
104	20230911	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	50	2	1.17	24628970	5747	22.93	4330	4335	4200	5540	2990	4265	4285.54	6.72	0	-1211	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	496	44.95	0.49	12	0.05	96.00	8740.00	8150	20230413	-47.06	3340	20221013	29.19	8150	-47.06	20230413	3490	23.64	20230103	8150	-47.06	20230413	3340	29.19	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
105	20230911	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	40	2	0.94	6870350	1590	6.34	4330	4330	4295	5540	2990	4265	4320.97	6.72	0	-409	4328	4296	4248	4216	4168	4312	4232	58	1275	500	2640	5	1	11500000	495	44.84	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.18	3340	20221013	28.89	8150	-47.18	20230413	3490	23.35	20230103	8150	-47.18	20230413	3340	28.89	20221013	4.63	N	024120	500	57 억		772903	N	N	0	N	00	N
106	20230908	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	30	2	0.71	106320945	25060	82.51	4230	4280	4200	5500	2965	4235	4242.66	6.73	0	-872	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	490	44.43	0.49	12	0.22	96.00	8740.00	8150	20230413	-47.67	3340	20221013	27.69	8150	-47.67	20230413	3490	22.21	20230103	8150	-47.67	20230413	3340	27.69	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
107	20230908	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	15	2	0.35	101047270	23822	78.43	4230	4280	4200	5500	2965	4235	4241.76	6.73	0	-876	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	489	44.27	0.49	12	0.21	96.00	8740.00	8150	20230413	-47.85	3340	20221013	27.25	8150	-47.85	20230413	3490	21.78	20230103	8150	-47.85	20230413	3340	27.25	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
108	20230908	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	40	2	0.94	75452655	17806	58.62	4230	4280	4200	5500	2965	4235	4237.48	6.73	0	-907	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	492	44.53	0.49	12	0.15	96.00	8740.00	8150	20230413	-47.55	3340	20221013	27.99	8150	-47.55	20230413	3490	22.49	20230103	8150	-47.55	20230413	3340	27.99	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
109	20230908	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	20	2	0.47	69125020	16322	53.74	4230	4280	4200	5500	2965	4235	4235.08	6.73	0	-628	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	489	44.32	0.49	12	0.14	96.00	8740.00	8150	20230413	-47.79	3340	20221013	27.40	8150	-47.79	20230413	3490	21.92	20230103	8150	-47.79	20230413	3340	27.40	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
110	20230908	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	40	2	0.94	50877545	12034	39.62	4230	4280	4200	5500	2965	4235	4227.82	6.73	0	-906	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	492	44.53	0.49	12	0.10	96.00	8740.00	8150	20230413	-47.55	3340	20221013	27.99	8150	-47.55	20230413	3490	22.49	20230103	8150	-47.55	20230413	3340	27.99	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
111	20230908	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	45	2	1.06	41122970	9748	32.09	4230	4280	4200	5500	2965	4235	4218.61	6.73	0	-902	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	492	44.58	0.49	12	0.08	96.00	8740.00	8150	20230413	-47.48	3340	20221013	28.14	8150	-47.48	20230413	3490	22.64	20230103	8150	-47.48	20230413	3340	28.14	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
112	20230908	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-25	5	-0.59	28230390	6702	22.07	4230	4260	4200	5500	2965	4235	4212.23	6.73	0	-183	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	484	43.85	0.48	12	0.06	96.00	8740.00	8150	20230413	-48.34	3340	20221013	26.05	8150	-48.34	20230413	3490	20.63	20230103	8150	-48.34	20230413	3340	26.05	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
113	20230908	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-5	5	-0.12	2356110	557	1.83	4230	4230	4230	5500	2965	4235	4230.00	6.73	0	-80	4435	4335	4285	4185	4135	4310	4160	58	1265	500	2620	5	1	11500000	486	44.06	0.48	12	0.00	96.00	8740.00	8150	20230413	-48.10	3340	20221013	26.65	8150	-48.10	20230413	3490	21.20	20230103	8150	-48.10	20230413	3340	26.65	20221013	4.60	N	024120	500	57 억		773772	N	N	0	N	00	N
114	20230907	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-115	5	-2.64	129513050	30294	91.03	4330	4385	4235	5650	3045	4350	4275.35	6.84	0	-13289	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	487	44.11	0.48	12	0.26	96.00	8740.00	8150	20230413	-48.04	3340	20221013	26.80	8150	-48.04	20230413	3490	21.35	20230103	8150	-48.04	20230413	3340	26.80	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
115	20230907	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-110	5	-2.53	125598470	29370	88.26	4330	4385	4235	5650	3045	4350	4276.42	6.84	0	-13180	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	488	44.17	0.49	12	0.26	96.00	8740.00	8150	20230413	-47.98	3340	20221013	26.95	8150	-47.98	20230413	3490	21.49	20230103	8150	-47.98	20230413	3340	26.95	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
116	20230907	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-115	5	-2.64	121422140	28386	85.30	4330	4385	4235	5650	3045	4350	4277.54	6.84	0	-12965	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	487	44.11	0.48	12	0.25	96.00	8740.00	8150	20230413	-48.04	3340	20221013	26.80	8150	-48.04	20230413	3490	21.35	20230103	8150	-48.04	20230413	3340	26.80	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
117	20230907	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-100	5	-2.30	103064205	24057	72.29	4330	4385	4250	5650	3045	4350	4284.17	6.84	0	-12375	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	489	44.27	0.49	12	0.21	96.00	8740.00	8150	20230413	-47.85	3340	20221013	27.25	8150	-47.85	20230413	3490	21.78	20230103	8150	-47.85	20230413	3340	27.25	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
118	20230907	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-70	5	-1.61	82650450	19265	57.89	4330	4385	4250	5650	3045	4350	4290.19	6.84	0	-10594	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	492	44.58	0.49	12	0.17	96.00	8740.00	8150	20230413	-47.48	3340	20221013	28.14	8150	-47.48	20230413	3490	22.64	20230103	8150	-47.48	20230413	3340	28.14	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
119	20230907	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-85	5	-1.95	82000945	19113	57.43	4330	4385	4250	5650	3045	4350	4290.32	6.84	0	-10585	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	490	44.43	0.49	12	0.17	96.00	8740.00	8150	20230413	-47.67	3340	20221013	27.69	8150	-47.67	20230413	3490	22.21	20230103	8150	-47.67	20230413	3340	27.69	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
120	20230907	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-90	5	-2.07	55661800	12941	38.89	4330	4385	4260	5650	3045	4350	4301.20	6.84	0	-7005	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	490	44.38	0.49	12	0.11	96.00	8740.00	8150	20230413	-47.73	3340	20221013	27.54	8150	-47.73	20230413	3490	22.06	20230103	8150	-47.73	20230413	3340	27.54	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
121	20230907	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-20	5	-0.46	3443980	797	2.39	4330	4330	4315	5650	3045	4350	4321.18	6.84	0	-656	4463	4406	4378	4321	4293	4392	4307	58	1300	500	2690	5	1	11500000	498	45.10	0.50	12	0.01	96.00	8740.00	8150	20230413	-46.87	3340	20221013	29.64	8150	-46.87	20230413	3490	24.07	20230103	8150	-46.87	20230413	3340	29.64	20221013	4.64	N	024120	500	57 억		787061	N	N	0	N	00	N
122	20230906	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-120	5	-2.68	145545995	33190	112.31	4400	4435	4350	5810	3130	4470	4385.37	6.84	0	142	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	500	45.31	0.50	12	0.29	96.00	8740.00	8150	20230413	-46.63	3340	20221013	30.24	8150	-46.63	20230413	3490	24.64	20230103	8150	-46.63	20230413	3340	30.24	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
123	20230906	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-105	5	-2.35	123140915	28046	94.91	4400	4435	4355	5810	3130	4470	4390.68	6.84	0	692	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	502	45.47	0.50	12	0.24	96.00	8740.00	8150	20230413	-46.44	3340	20221013	30.69	8150	-46.44	20230413	3490	25.07	20230103	8150	-46.44	20230413	3340	30.69	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
124	20230906	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-75	5	-1.68	105390940	23988	81.17	4400	4435	4355	5810	3130	4470	4393.49	6.84	0	1371	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	505	45.78	0.50	12	0.21	96.00	8740.00	8150	20230413	-46.07	3340	20221013	31.59	8150	-46.07	20230413	3490	25.93	20230103	8150	-46.07	20230413	3340	31.59	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
125	20230906	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-70	5	-1.57	101288785	23054	78.01	4400	4435	4355	5810	3130	4470	4393.54	6.84	0	1950	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	506	45.83	0.50	12	0.20	96.00	8740.00	8150	20230413	-46.01	3340	20221013	31.74	8150	-46.01	20230413	3490	26.07	20230103	8150	-46.01	20230413	3340	31.74	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
126	20230906	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-60	5	-1.34	96139940	21886	74.06	4400	4435	4355	5810	3130	4470	4392.76	6.84	0	2206	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	507	45.94	0.50	12	0.19	96.00	8740.00	8150	20230413	-45.89	3340	20221013	32.04	8150	-45.89	20230413	3490	26.36	20230103	8150	-45.89	20230413	3340	32.04	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
127	20230906	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-50	5	-1.12	93596945	21308	72.11	4400	4435	4355	5810	3130	4470	4392.57	6.84	0	2216	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	508	46.04	0.51	12	0.19	96.00	8740.00	8150	20230413	-45.77	3340	20221013	32.34	8150	-45.77	20230413	3490	26.65	20230103	8150	-45.77	20230413	3340	32.34	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
128	20230906	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-80	5	-1.79	73775970	16775	56.77	4400	4435	4360	5810	3130	4470	4397.97	6.84	0	1321	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	505	45.73	0.50	12	0.15	96.00	8740.00	8150	20230413	-46.13	3340	20221013	31.44	8150	-46.13	20230413	3490	25.79	20230103	8150	-46.13	20230413	3340	31.44	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
129	20230906	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-80	5	-1.79	20841335	4737	16.03	4400	4400	4390	5810	3130	4470	4399.69	6.84	0	-444	4586	4527	4431	4372	4276	4557	4402	58	1340	500	2770	5	1	11500000	505	45.73	0.50	12	0.04	96.00	8740.00	8150	20230413	-46.13	3340	20221013	31.44	8150	-46.13	20230413	3490	25.79	20230103	8150	-46.13	20230413	3340	31.44	20221013	4.64	N	024120	500	57 억		786919	N	N	0	N	00	N
130	20230905	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	110	2	2.52	130728430	29540	24.20	4335	4490	4335	5660	3055	4360	4425.47	6.85	0	-655	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	514	46.56	0.51	12	0.26	96.00	8740.00	8150	20230413	-45.15	3340	20221013	33.83	8150	-45.15	20230413	3490	28.08	20230103	8150	-45.15	20230413	3340	33.83	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
131	20230905	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	70	2	1.61	126133535	28508	23.36	4335	4490	4335	5660	3055	4360	4424.50	6.85	0	-556	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	509	46.15	0.51	12	0.25	96.00	8740.00	8150	20230413	-45.64	3340	20221013	32.63	8150	-45.64	20230413	3490	26.93	20230103	8150	-45.64	20230413	3340	32.63	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
132	20230905	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	75	2	1.72	113550260	25644	21.01	4335	4490	4335	5660	3055	4360	4427.95	6.85	0	-595	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	510	46.20	0.51	12	0.22	96.00	8740.00	8150	20230413	-45.58	3340	20221013	32.78	8150	-45.58	20230413	3490	27.08	20230103	8150	-45.58	20230413	3340	32.78	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
133	20230905	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	110	2	2.52	100039340	22610	18.53	4335	4490	4335	5660	3055	4360	4424.56	6.85	0	-185	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	514	46.56	0.51	12	0.20	96.00	8740.00	8150	20230413	-45.15	3340	20221013	33.83	8150	-45.15	20230413	3490	28.08	20230103	8150	-45.15	20230413	3340	33.83	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
134	20230905	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	65	2	1.49	71781650	16262	13.32	4335	4490	4335	5660	3055	4360	4414.07	6.85	0	-2293	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	509	46.09	0.51	12	0.14	96.00	8740.00	8150	20230413	-45.71	3340	20221013	32.49	8150	-45.71	20230413	3490	26.79	20230103	8150	-45.71	20230413	3340	32.49	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
135	20230905	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	60	2	1.38	52297920	11839	9.70	4335	4490	4335	5660	3055	4360	4417.43	6.85	0	-349	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	508	46.04	0.51	12	0.10	96.00	8740.00	8150	20230413	-45.77	3340	20221013	32.34	8150	-45.77	20230413	3490	26.65	20230103	8150	-45.77	20230413	3340	32.34	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
136	20230905	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	65	2	1.49	46604165	10548	8.64	4335	4490	4335	5660	3055	4360	4418.29	6.85	0	-326	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	509	46.09	0.51	12	0.09	96.00	8740.00	8150	20230413	-45.71	3340	20221013	32.49	8150	-45.71	20230413	3490	26.79	20230103	8150	-45.71	20230413	3340	32.49	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
137	20230905	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	130	2	2.98	8568385	1966	1.61	4335	4490	4335	5660	3055	4360	4358.28	6.85	0	986	4753	4556	4428	4231	4103	4655	4330	58	1300	500	2700	5	1	11500000	516	46.77	0.51	12	0.02	96.00	8740.00	8150	20230413	-44.91	3340	20221013	34.43	8150	-44.91	20230413	3490	28.65	20230103	8150	-44.91	20230413	3340	34.43	20221013	4.63	N	024120	500	57 억		787371	N	N	0	N	00	N
138	20230904	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-10	5	-0.23	540236495	121436	440.91	4350	4625	4300	5680	3060	4370	4449.18	6.85	0	-13237	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	501	45.42	0.50	12	1.06	96.00	8740.00	8150	20230413	-46.50	3340	20221013	30.54	8150	-46.50	20230413	3490	24.93	20230103	8150	-46.50	20230413	3340	30.54	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
139	20230904	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	70	2	1.60	509549505	114427	415.46	4350	4625	4300	5680	3060	4370	4453.18	6.85	0	-15796	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	511	46.25	0.51	12	1.00	96.00	8740.00	8150	20230413	-45.52	3340	20221013	32.93	8150	-45.52	20230413	3490	27.22	20230103	8150	-45.52	20230413	3340	32.93	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
140	20230904	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	75	2	1.72	497828575	111779	405.85	4350	4625	4300	5680	3060	4370	4453.81	6.85	0	-15689	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	511	46.30	0.51	12	0.97	96.00	8740.00	8150	20230413	-45.46	3340	20221013	33.08	8150	-45.46	20230413	3490	27.36	20230103	8150	-45.46	20230413	3340	33.08	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
141	20230904	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	50	2	1.14	486447820	109211	396.53	4350	4625	4300	5680	3060	4370	4454.33	6.85	0	-15254	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	508	46.04	0.51	12	0.95	96.00	8740.00	8150	20230413	-45.77	3340	20221013	32.34	8150	-45.77	20230413	3490	26.65	20230103	8150	-45.77	20230413	3340	32.34	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
142	20230904	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	55	2	1.26	482379075	108291	393.18	4350	4625	4300	5680	3060	4370	4454.60	6.85	0	-15232	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	509	46.09	0.51	12	0.94	96.00	8740.00	8150	20230413	-45.71	3340	20221013	32.49	8150	-45.71	20230413	3490	26.79	20230103	8150	-45.71	20230413	3340	32.49	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
143	20230904	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	85	2	1.95	437863695	98268	356.79	4350	4625	4300	5680	3060	4370	4455.96	6.85	0	-14170	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	512	46.41	0.51	12	0.85	96.00	8740.00	8150	20230413	-45.34	3340	20221013	33.38	8150	-45.34	20230413	3490	27.65	20230103	8150	-45.34	20230413	3340	33.38	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
144	20230904	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-35	5	-0.80	50686690	11712	42.52	4350	4375	4300	5680	3060	4370	4327.13	6.85	0	-3009	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	499	45.16	0.50	12	0.10	96.00	8740.00	8150	20230413	-46.81	3340	20221013	29.79	8150	-46.81	20230413	3490	24.21	20230103	8150	-46.81	20230413	3340	29.79	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
145	20230904	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-45	5	-1.03	11377120	2617	9.50	4350	4355	4315	5680	3060	4370	4345.82	6.85	0	-1571	4466	4417	4386	4337	4306	4402	4322	58	1310	500	2700	5	1	11500000	497	45.05	0.49	12	0.02	96.00	8740.00	8150	20230413	-46.93	3340	20221013	29.49	8150	-46.93	20230413	3490	23.93	20230103	8150	-46.93	20230413	3340	29.49	20221013	4.62	N	024120	500	57 억		787662	N	N	0	N	00	N
146	20230901	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-60	5	-1.35	113302345	25810	97.68	4430	4435	4355	5750	3105	4430	4389.86	6.93	0	-9104	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	503	45.52	0.50	12	0.22	96.00	8740.00	8150	20230413	-46.38	3340	20221013	30.84	8150	-46.38	20230413	3490	25.21	20230103	8150	-46.38	20230413	3340	30.84	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
147	20230901	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-60	5	-1.35	102617700	23363	88.42	4430	4435	4355	5750	3105	4430	4392.32	6.93	0	-8406	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	503	45.52	0.50	12	0.20	96.00	8740.00	8150	20230413	-46.38	3340	20221013	30.84	8150	-46.38	20230413	3490	25.21	20230103	8150	-46.38	20230413	3340	30.84	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
148	20230901	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-60	5	-1.35	92386850	21025	79.57	4430	4435	4355	5750	3105	4430	4394.14	6.93	0	-7926	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	503	45.52	0.50	12	0.18	96.00	8740.00	8150	20230413	-46.38	3340	20221013	30.84	8150	-46.38	20230413	3490	25.21	20230103	8150	-46.38	20230413	3340	30.84	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
149	20230901	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-55	5	-1.24	85084125	19354	73.25	4430	4435	4355	5750	3105	4430	4396.20	6.93	0	-8015	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	503	45.57	0.50	12	0.17	96.00	8740.00	8150	20230413	-46.32	3340	20221013	30.99	8150	-46.32	20230413	3490	25.36	20230103	8150	-46.32	20230413	3340	30.99	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
150	20230901	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-45	5	-1.02	56038105	12704	48.08	4430	4435	4365	5750	3105	4430	4411.06	6.93	0	-8719	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	504	45.68	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.20	3340	20221013	31.29	8150	-46.20	20230413	3490	25.64	20230103	8150	-46.20	20230413	3340	31.29	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
151	20230901	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-45	5	-1.02	53829090	12200	46.17	4430	4435	4365	5750	3105	4430	4412.22	6.93	0	-8533	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	504	45.68	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.20	3340	20221013	31.29	8150	-46.20	20230413	3490	25.64	20230103	8150	-46.20	20230413	3340	31.29	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
152	20230901	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-35	5	-0.79	43356775	9816	37.15	4430	4435	4390	5750	3105	4430	4416.95	6.93	0	-7782	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	505	45.78	0.50	12	0.09	96.00	8740.00	8150	20230413	-46.07	3340	20221013	31.59	8150	-46.07	20230413	3490	25.93	20230103	8150	-46.07	20230413	3340	31.59	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N
153	20230901	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	5	2	0.11	5440780	1229	4.65	4430	4435	4390	5750	3105	4430	4427.00	6.93	0	-646	4596	4512	4466	4382	4336	4490	4360	58	1320	500	2740	5	1	11500000	510	46.20	0.51	12	0.01	96.00	8740.00	8150	20230413	-45.58	3340	20221013	32.78	8150	-45.58	20230413	3490	27.08	20230103	8150	-45.58	20230413	3340	32.78	20221013	4.59	N	024120	500	57 억		796680	N	N	0	N	00	N