KissMeData/101930/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	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-10	5	-0.09	102580900	9609	685.87	10710	11130	10450	13920	7500	10710	10675.38	2.89	0	-387	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	998	-9.27	0.59	12	0.10	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
3	20230927	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	150	2	1.40	62938130	5908	421.70	10710	11130	10450	13920	7500	10710	10653.03	2.89	0	-344	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	1013	-9.41	0.59	12	0.06	-1154.00	18255.00	15120	20230216	-28.17	7600	20230818	42.89	15120	-28.17	20230216	7600	42.89	20230818	15120	-28.17	20230216	7600	42.89	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
4	20230927	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	10	2	0.09	44960280	4233	302.14	10710	11130	10450	13920	7500	10710	10621.37	2.89	0	-343	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	1000	-9.29	0.59	12	0.05	-1154.00	18255.00	15120	20230216	-29.10	7600	20230818	41.05	15120	-29.10	20230216	7600	41.05	20230818	15120	-29.10	20230216	7600	41.05	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
5	20230927	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	-140	5	-1.31	20786590	1967	140.40	10710	11130	10450	13920	7500	10710	10567.66	2.89	0	-308	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	986	-9.16	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
6	20230927	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	-110	5	-1.03	20458570	1936	138.19	10710	11130	10450	13920	7500	10710	10567.44	2.89	0	-308	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	989	-9.19	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
7	20230927	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	-130	5	-1.21	18174920	1720	122.77	10710	11130	10450	13920	7500	10710	10566.81	2.89	0	-101	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	987	-9.17	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.03	7600	20230818	39.21	15120	-30.03	20230216	7600	39.21	20230818	15120	-30.03	20230216	7600	39.21	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
8	20230927	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	-170	5	-1.59	9293070	877	62.60	10710	11130	10530	13920	7500	10710	10596.43	2.89	0	-51	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	984	-9.13	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.29	7600	20230818	38.68	15120	-30.29	20230216	7600	38.68	20230818	15120	-30.29	20230216	7600	38.68	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
9	20230927	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	10	2	0.09	2179790	203	14.49	10710	11130	10710	13920	7500	10710	10737.88	2.89	0	-106	11543	11126	10873	10456	10203	11335	10665	47	3210	500	7490	10	1	9331705	1000	-9.29	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.10	7600	20230818	41.05	15120	-29.10	20230216	7600	41.05	20230818	15120	-29.10	20230216	7600	41.05	20230818	0.47	N	101930	500	46 억		269569	N	N	0	N	00	N
10	20230926	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-30	5	-0.28	14991080	1401	56.51	10690	11290	10620	13960	7520	10740	10700.20	2.89	0	-345	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	999	-9.28	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
11	20230926	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-30	5	-0.28	13866530	1296	52.28	10690	11290	10620	13960	7520	10740	10699.48	2.89	0	-333	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	999	-9.28	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
12	20230926	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	-20	5	-0.19	12778990	1194	48.16	10690	11290	10620	13960	7520	10740	10702.67	2.89	0	-280	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	1000	-9.29	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.10	7600	20230818	41.05	15120	-29.10	20230216	7600	41.05	20230818	15120	-29.10	20230216	7600	41.05	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
13	20230926	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-10	5	-0.09	12065880	1127	45.46	10690	11290	10620	13960	7520	10740	10706.19	2.89	0	-215	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	1001	-9.30	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
14	20230926	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-10	5	-0.09	11743990	1097	44.25	10690	11290	10620	13960	7520	10740	10705.55	2.89	0	-185	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	1001	-9.30	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
15	20230926	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-50	5	-0.47	8188080	763	30.78	10690	11290	10630	13960	7520	10740	10731.43	2.89	0	-43	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	998	-9.26	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.30	7600	20230818	40.66	15120	-29.30	20230216	7600	40.66	20230818	15120	-29.30	20230216	7600	40.66	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
16	20230926	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	-20	5	-0.19	4603950	427	17.22	10690	11290	10640	13960	7520	10740	10782.08	2.89	0	-23	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	1000	-9.29	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.10	7600	20230818	41.05	15120	-29.10	20230216	7600	41.05	20230818	15120	-29.10	20230216	7600	41.05	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
17	20230926	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10920	180	2	1.68	2732310	254	10.25	10690	11290	10690	13960	7520	10740	10757.13	2.89	0	2	10893	10816	10723	10646	10553	10855	10685	47	3220	500	7510	10	1	9331705	1019	-9.46	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.78	7600	20230818	43.68	15120	-27.78	20230216	7600	43.68	20230818	15120	-27.78	20230216	7600	43.68	20230818	0.48	N	101930	500	46 억		269914	N	N	0	N	00	N
18	20230925	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-70	5	-0.65	26535270	2479	31.68	10640	10800	10630	14050	7570	10810	10704.02	2.90	0	-591	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	1002	-9.31	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
19	20230925	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-70	5	-0.65	24816870	2319	29.64	10640	10800	10630	14050	7570	10810	10701.54	2.90	0	-567	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	1002	-9.31	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
20	20230925	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	-180	5	-1.67	4445720	415	5.30	10640	10800	10630	14050	7570	10810	10712.58	2.90	0	-109	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	992	-9.21	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.70	7600	20230818	39.87	15120	-29.70	20230216	7600	39.87	20230818	15120	-29.70	20230216	7600	39.87	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
21	20230925	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-130	5	-1.20	2557510	238	3.04	10640	10800	10630	14050	7570	10810	10745.84	2.90	0	-76	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	997	-9.25	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
22	20230925	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10670	-140	5	-1.30	2396390	223	2.85	10640	10800	10630	14050	7570	10810	10746.14	2.90	0	-76	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	996	-9.25	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.43	7600	20230818	40.39	15120	-29.43	20230216	7600	40.39	20230818	15120	-29.43	20230216	7600	40.39	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
23	20230925	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-110	5	-1.02	2107240	196	2.51	10640	10800	10630	14050	7570	10810	10751.22	2.90	0	-62	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	998	-9.27	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
24	20230925	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-10	5	-0.09	1442970	134	1.71	10640	10800	10630	14050	7570	10810	10768.43	2.90	0	-5	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	1008	-9.36	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15120	-28.57	20230216	7600	42.11	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
25	20230925	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-10	5	-0.09	32240	3	0.04	10640	10800	10640	14050	7570	10810	10746.67	2.90	0	0	11016	10912	10736	10632	10456	10825	10545	47	3240	500	7560	10	1	9331705	1008	-9.36	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15120	-28.57	20230216	7600	42.11	20230818	0.48	N	101930	500	46 억		270505	N	N	0	N	00	N
26	20230922	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-30	5	-0.28	83565740	7824	59.15	10840	10840	10560	14090	7590	10840	10680.69	2.91	0	-1178	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	1009	-9.37	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.51	7600	20230818	42.24	15120	-28.51	20230216	7600	42.24	20230818	15120	-28.51	20230216	7600	42.24	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
27	20230922	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-90	5	-0.83	73101050	6853	51.81	10840	10840	10560	14090	7590	10840	10667.01	2.91	0	-1047	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	1003	-9.32	0.59	12	0.07	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
28	20230922	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-130	5	-1.20	66749850	6261	47.33	10840	10840	10560	14090	7590	10840	10661.21	2.91	0	-868	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	999	-9.28	0.59	12	0.07	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
29	20230922	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10660	-180	5	-1.66	53188160	4994	37.76	10840	10840	10560	14090	7590	10840	10650.41	2.91	0	-967	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	995	-9.24	0.58	12	0.05	-1154.00	18255.00	15120	20230216	-29.50	7600	20230818	40.26	15120	-29.50	20230216	7600	40.26	20230818	15120	-29.50	20230216	7600	40.26	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
30	20230922	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-40	5	-0.37	49274660	4629	35.00	10840	10840	10560	14090	7590	10840	10644.77	2.91	0	-702	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	1008	-9.36	0.59	12	0.05	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15120	-28.57	20230216	7600	42.11	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
31	20230922	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-130	5	-1.20	42333550	3981	30.10	10840	10840	10560	14090	7590	10840	10633.90	2.91	0	-596	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	999	-9.28	0.59	12	0.04	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
32	20230922	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-280	5	-2.58	32656210	3071	23.22	10840	10840	10560	14090	7590	10840	10633.74	2.91	0	-520	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	985	-9.15	0.58	12	0.03	-1154.00	18255.00	15120	20230216	-30.16	7600	20230818	38.95	15120	-30.16	20230216	7600	38.95	20230818	15120	-30.16	20230216	7600	38.95	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
33	20230922	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	-270	5	-2.49	5358450	504	3.81	10840	10840	10570	14090	7590	10840	10631.85	2.91	0	2	11886	11362	11006	10482	10126	11185	10305	47	3250	500	7580	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.49	N	101930	500	46 억		271683	N	N	0	N	00	N
34	20230921	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-360	5	-3.21	143173950	13221	63.26	11020	11530	10650	14560	7840	11200	10829.28	2.96	0	-4433	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1012	-9.39	0.59	12	0.14	-1154.00	18255.00	15120	20230216	-28.31	7600	20230818	42.63	15120	-28.31	20230216	7600	42.63	20230818	15150	-28.45	20220921	7600	42.63	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
35	20230921	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	-240	5	-2.14	136504740	12607	60.33	11020	11530	10650	14560	7840	11200	10827.69	2.96	0	-4255	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1023	-9.50	0.60	12	0.14	-1154.00	18255.00	15120	20230216	-27.51	7600	20230818	44.21	15120	-27.51	20230216	7600	44.21	20230818	15150	-27.66	20220921	7600	44.21	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
36	20230921	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-350	5	-3.12	130843410	12085	57.83	11020	11530	10650	14560	7840	11200	10826.93	2.96	0	-3929	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1012	-9.40	0.59	12	0.13	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15150	-28.38	20220921	7600	42.76	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
37	20230921	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10670	-530	5	-4.73	115625140	10670	51.06	11020	11530	10670	14560	7840	11200	10836.47	2.96	0	-3073	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	996	-9.25	0.58	12	0.11	-1154.00	18255.00	15120	20230216	-29.43	7600	20230818	40.39	15120	-29.43	20230216	7600	40.39	20230818	15150	-29.57	20220921	7600	40.39	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
38	20230921	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-400	5	-3.57	102818770	9473	45.33	11020	11530	10680	14560	7840	11200	10853.88	2.96	0	-2335	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1008	-9.36	0.59	12	0.10	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15150	-28.71	20220921	7600	42.11	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
39	20230921	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	-340	5	-3.04	92925630	8551	40.92	11020	11530	10750	14560	7840	11200	10867.22	2.96	0	-1684	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1013	-9.41	0.59	12	0.09	-1154.00	18255.00	15120	20230216	-28.17	7600	20230818	42.89	15120	-28.17	20230216	7600	42.89	20230818	15150	-28.32	20220921	7600	42.89	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
40	20230921	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	-310	5	-2.77	77941430	7165	34.29	11020	11530	10830	14560	7840	11200	10878.08	2.96	0	-489	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1016	-9.44	0.60	12	0.08	-1154.00	18255.00	15120	20230216	-27.98	7600	20230818	43.29	15120	-27.98	20230216	7600	43.29	20230818	15150	-28.12	20220921	7600	43.29	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
41	20230921	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	170	2	1.52	1347250	119	0.57	11020	11530	11020	14560	7840	11200	11321.43	2.96	0	-104	11860	11530	11190	10860	10520	11695	11025	47	3360	500	7840	10	1	9331705	1061	-9.85	0.62	12	0.00	-1154.00	18255.00	15120	20230216	-24.80	7600	20230818	49.61	15120	-24.80	20230216	7600	49.61	20230818	15150	-24.95	20220921	7600	49.61	20230818	0.61	N	101930	500	46 억		276116	N	N	0	N	00	N
42	20230920	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	0	3	0.00	231348520	20898	29.79	11130	11520	10850	14560	7840	11200	11070.37	2.98	0	-2038	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1045	-9.71	0.61	12	0.22	-1154.00	18255.00	15150	20220921	-26.07	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15150	-26.07	20220921	7600	47.37	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
43	20230920	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-110	5	-0.98	229278990	20713	29.52	11130	11520	10850	14560	7840	11200	11069.33	2.98	0	-1986	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1035	-9.61	0.61	12	0.22	-1154.00	18255.00	15150	20220921	-26.80	7600	20230818	45.92	15120	-26.65	20230216	7600	45.92	20230818	15150	-26.80	20220921	7600	45.92	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
44	20230920	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	-90	5	-0.80	161233140	14515	20.69	11130	11520	10990	14560	7840	11200	11108.04	2.98	0	-2619	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1037	-9.63	0.61	12	0.16	-1154.00	18255.00	15150	20220921	-26.67	7600	20230818	46.18	15120	-26.52	20230216	7600	46.18	20230818	15150	-26.67	20220921	7600	46.18	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
45	20230920	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-50	5	-0.45	80372480	7246	10.33	11130	11520	10990	14560	7840	11200	11091.98	2.98	0	-1483	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1040	-9.66	0.61	12	0.08	-1154.00	18255.00	15150	20220921	-26.40	7600	20230818	46.71	15120	-26.26	20230216	7600	46.71	20230818	15150	-26.40	20220921	7600	46.71	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
46	20230920	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	80	2	0.71	66139150	5972	8.51	11130	11520	10990	14560	7840	11200	11074.87	2.98	0	-720	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1053	-9.77	0.62	12	0.06	-1154.00	18255.00	15150	20220921	-25.54	7600	20230818	48.42	15120	-25.40	20230216	7600	48.42	20230818	15150	-25.54	20220921	7600	48.42	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
47	20230920	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-100	5	-0.89	56083940	5067	7.22	11130	11520	10990	14560	7840	11200	11068.47	2.98	0	-637	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1036	-9.62	0.61	12	0.05	-1154.00	18255.00	15150	20220921	-26.73	7600	20230818	46.05	15120	-26.59	20230216	7600	46.05	20230818	15150	-26.73	20220921	7600	46.05	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
48	20230920	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	-190	5	-1.70	50618090	4574	6.52	11130	11520	10990	14560	7840	11200	11066.48	2.98	0	-638	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1027	-9.54	0.60	12	0.05	-1154.00	18255.00	15150	20220921	-27.33	7600	20230818	44.87	15120	-27.18	20230216	7600	44.87	20230818	15150	-27.33	20220921	7600	44.87	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
49	20230920	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	140	2	1.25	4029520	358	0.51	11130	11520	11130	14560	7840	11200	11255.64	2.98	0	51	11806	11502	11246	10942	10686	11375	10815	47	3360	500	7840	10	1	9331705	1058	-9.83	0.62	12	0.00	-1154.00	18255.00	15150	20220921	-25.15	7600	20230818	49.21	15120	-25.00	20230216	7600	49.21	20230818	15150	-25.15	20220921	7600	49.21	20230818	0.61	N	101930	500	46 억		278054	N	N	0	N	00	N
50	20230919	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-280	5	-2.44	794267990	69897	1358.81	11380	11550	10990	14920	8040	11480	11363.59	2.94	0	3289	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1045	-9.71	0.61	12	0.75	-1154.00	18255.00	15150	20220921	-26.07	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15150	-26.07	20220921	7600	47.37	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
51	20230919	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-80	5	-0.70	624129770	54575	1060.94	11380	11550	11290	14920	8040	11480	11436.18	2.94	0	3118	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1064	-9.88	0.62	12	0.58	-1154.00	18255.00	15150	20220921	-24.75	7600	20230818	50.00	15120	-24.60	20230216	7600	50.00	20230818	15150	-24.75	20220921	7600	50.00	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
52	20230919	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-130	5	-1.13	478935220	41804	812.67	11380	11550	11330	14920	8040	11480	11456.68	2.94	0	3036	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1059	-9.84	0.62	12	0.45	-1154.00	18255.00	15150	20220921	-25.08	7600	20230818	49.34	15120	-24.93	20230216	7600	49.34	20230818	15150	-25.08	20220921	7600	49.34	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
53	20230919	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	0	3	0.00	104867320	9130	177.49	11380	11550	11380	14920	8040	11480	11486.02	2.94	0	-39	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1071	-9.95	0.63	12	0.10	-1154.00	18255.00	15150	20220921	-24.22	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15150	-24.22	20220921	7600	51.05	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
54	20230919	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11460	-20	5	-0.17	84589310	7363	143.14	11380	11550	11380	14920	8040	11480	11488.43	2.94	0	-54	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1069	-9.93	0.63	12	0.08	-1154.00	18255.00	15150	20220921	-24.36	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15150	-24.36	20220921	7600	50.79	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
55	20230919	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11460	-20	5	-0.17	75428630	6566	127.64	11380	11550	11380	14920	8040	11480	11487.76	2.94	0	-91	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1069	-9.93	0.63	12	0.07	-1154.00	18255.00	15150	20220921	-24.36	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15150	-24.36	20220921	7600	50.79	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
56	20230919	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	20	2	0.17	70763030	6160	119.75	11380	11550	11380	14920	8040	11480	11487.50	2.94	0	-19	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1073	-9.97	0.63	12	0.07	-1154.00	18255.00	15150	20220921	-24.09	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15150	-24.09	20220921	7600	51.32	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
57	20230919	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11460	-20	5	-0.17	4684820	411	7.99	11380	11480	11380	14920	8040	11480	11398.59	2.94	0	42	11746	11612	11476	11342	11206	11545	11275	47	3440	500	8030	10	1	9331705	1069	-9.93	0.63	12	0.00	-1154.00	18255.00	15150	20220921	-24.36	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15150	-24.36	20220921	7600	50.79	20230818	0.66	N	101930	500	46 억		274765	N	N	0	N	00	N
58	20230918	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	-20	5	-0.17	56421810	4942	116.97	11500	11610	11340	14950	8050	11500	11416.80	2.96	0	-1106	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1071	-9.95	0.63	12	0.05	-1154.00	18255.00	15150	20220921	-24.22	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15150	-24.22	20220921	7600	51.05	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
59	20230918	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	-20	5	-0.17	54171640	4746	112.33	11500	11610	11340	14950	8050	11500	11414.17	2.96	0	-1106	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1071	-9.95	0.63	12	0.05	-1154.00	18255.00	15150	20220921	-24.22	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15150	-24.22	20220921	7600	51.05	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
60	20230918	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-60	5	-0.52	36027430	3161	74.82	11500	11610	11340	14950	8050	11500	11397.48	2.96	0	-955	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1068	-9.91	0.63	12	0.03	-1154.00	18255.00	15150	20220921	-24.49	7600	20230818	50.53	15120	-24.34	20230216	7600	50.53	20230818	15150	-24.49	20220921	7600	50.53	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
61	20230918	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-100	5	-0.87	27841090	2443	57.82	11500	11610	11340	14950	8050	11500	11396.27	2.96	0	-811	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1064	-9.88	0.62	12	0.03	-1154.00	18255.00	15150	20220921	-24.75	7600	20230818	50.00	15120	-24.60	20230216	7600	50.00	20230818	15150	-24.75	20220921	7600	50.00	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
62	20230918	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11420	-80	5	-0.70	12453220	1090	25.80	11500	11610	11350	14950	8050	11500	11424.97	2.96	0	-202	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1066	-9.90	0.63	12	0.01	-1154.00	18255.00	15150	20220921	-24.62	7600	20230818	50.26	15120	-24.47	20230216	7600	50.26	20230818	15150	-24.62	20220921	7600	50.26	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
63	20230918	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11420	-80	5	-0.70	9995640	875	20.71	11500	11610	11350	14950	8050	11500	11423.59	2.96	0	-145	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1066	-9.90	0.63	12	0.01	-1154.00	18255.00	15150	20220921	-24.62	7600	20230818	50.26	15120	-24.47	20230216	7600	50.26	20230818	15150	-24.62	20220921	7600	50.26	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
64	20230918	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-10	5	-0.09	3348880	294	6.96	11500	11610	11350	14950	8050	11500	11390.75	2.96	0	-2	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1072	-9.96	0.63	12	0.00	-1154.00	18255.00	15150	20220921	-24.16	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15150	-24.16	20220921	7600	51.18	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
65	20230918	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	110	2	0.96	23110	2	0.05	11500	11610	11500	14950	8050	11500	11555.00	2.96	0	0	12073	11786	11603	11316	11133	11695	11225	47	3450	500	8050	10	1	9331705	1083	-10.06	0.64	12	0.00	-1154.00	18255.00	15150	20220921	-23.37	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	15150	-23.37	20220921	7600	52.76	20230818	0.67	N	101930	500	46 억		275871	N	N	0	N	00	N
66	20230915	160640	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-20	5	-0.17	48489240	4225	16.72	11530	11890	11420	14970	8070	11520	11476.74	2.97	0	-899	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1073	-9.97	0.63	12	0.05	-1154.00	18255.00	15500	20220916	-25.81	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15900	-27.67	20220915	7600	51.32	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
67	20230915	150638	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-20	5	-0.17	44211240	3853	15.25	11530	11890	11420	14970	8070	11520	11474.50	2.97	0	-845	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1073	-9.97	0.63	12	0.04	-1154.00	18255.00	15500	20220916	-25.81	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15900	-27.67	20220915	7600	51.32	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
68	20230915	140637	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-20	5	-0.17	30476580	2655	10.51	11530	11890	11420	14970	8070	11520	11478.94	2.97	0	-641	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1073	-9.97	0.63	12	0.03	-1154.00	18255.00	15500	20220916	-25.81	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15900	-27.67	20220915	7600	51.32	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
69	20230915	130635	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11490	-30	5	-0.26	25665360	2236	8.85	11530	11890	11420	14970	8070	11520	11478.25	2.97	0	-336	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1072	-9.96	0.63	12	0.02	-1154.00	18255.00	15500	20220916	-25.87	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15900	-27.74	20220915	7600	51.18	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
70	20230915	120642	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11510	-10	5	-0.09	23184320	2019	7.99	11530	11890	11440	14970	8070	11520	11483.07	2.97	0	-231	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1074	-9.97	0.63	12	0.02	-1154.00	18255.00	15500	20220916	-25.74	7600	20230818	51.45	15120	-23.88	20230216	7600	51.45	20230818	15900	-27.61	20220915	7600	51.45	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
71	20230915	110644	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11490	-30	5	-0.26	6824590	593	2.35	11530	11890	11460	14970	8070	11520	11508.58	2.97	0	-28	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1072	-9.96	0.63	12	0.01	-1154.00	18255.00	15500	20220916	-25.87	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15900	-27.74	20220915	7600	51.18	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
72	20230915	100641	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11530	10	2	0.09	5447420	473	1.87	11530	11890	11460	14970	8070	11520	11516.74	2.97	0	15	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1076	-9.99	0.63	12	0.01	-1154.00	18255.00	15500	20220916	-25.61	7600	20230818	51.71	15120	-23.74	20230216	7600	51.71	20230818	15900	-27.48	20220915	7600	51.71	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
73	20230915	090631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	50	2	0.43	2067730	179	0.71	11530	11890	11530	14970	8070	11520	11551.56	2.97	0	-70	11660	11590	11470	11400	11280	11625	11435	47	3450	500	8060	10	1	9331705	1080	-10.03	0.63	12	0.00	-1154.00	18255.00	15500	20220916	-25.35	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15900	-27.23	20220915	7600	52.24	20230818	0.71	N	101930	500	46 억		276770	N	N	0	N	00	N
74	20230914	160640	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11520	-20	5	-0.17	289530480	25267	92.85	11450	11540	11350	15000	8080	11540	11458.84	2.99	0	-3402	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1075	-9.98	0.63	12	0.27	-1154.00	18255.00	15900	20220915	-27.55	7600	20230818	51.58	15120	-23.81	20230216	7600	51.58	20230818	15900	-27.55	20220915	7600	51.58	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
75	20230914	150624	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11520	-20	5	-0.17	282559070	24661	90.62	11450	11540	11350	15000	8080	11540	11457.73	2.99	0	-3128	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1075	-9.98	0.63	12	0.26	-1154.00	18255.00	15900	20220915	-27.55	7600	20230818	51.58	15120	-23.81	20230216	7600	51.58	20230818	15900	-27.55	20220915	7600	51.58	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
76	20230914	140633	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11480	-60	5	-0.52	260423030	22739	83.56	11450	11540	11350	15000	8080	11540	11452.70	2.99	0	-3065	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1071	-9.95	0.63	12	0.24	-1154.00	18255.00	15900	20220915	-27.80	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15900	-27.80	20220915	7600	51.05	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
77	20230914	130622	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11440	-100	5	-0.87	210048940	18333	67.37	11450	11540	11350	15000	8080	11540	11457.42	2.99	0	-2465	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1068	-9.91	0.63	12	0.20	-1154.00	18255.00	15900	20220915	-28.05	7600	20230818	50.53	15120	-24.34	20230216	7600	50.53	20230818	15900	-28.05	20220915	7600	50.53	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
78	20230914	120631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11470	-70	5	-0.61	150788380	13147	48.31	11450	11540	11400	15000	8080	11540	11469.41	2.99	0	-1834	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1070	-9.94	0.63	12	0.14	-1154.00	18255.00	15900	20220915	-27.86	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	15900	-27.86	20220915	7600	50.92	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
79	20230914	110625	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11480	-60	5	-0.52	111832370	9751	35.83	11450	11540	11400	15000	8080	11540	11468.81	2.99	0	-1200	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1071	-9.95	0.63	12	0.10	-1154.00	18255.00	15900	20220915	-27.80	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15900	-27.80	20220915	7600	51.05	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
80	20230914	100620	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11520	-20	5	-0.17	70978790	6195	22.76	11450	11540	11400	15000	8080	11540	11457.43	2.99	0	-278	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1075	-9.98	0.63	12	0.07	-1154.00	18255.00	15900	20220915	-27.55	7600	20230818	51.58	15120	-23.81	20230216	7600	51.58	20230818	15900	-27.55	20220915	7600	51.58	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
81	20230914	090634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11530	-10	5	-0.09	24311010	2123	7.80	11450	11530	11430	15000	8080	11540	11451.25	2.99	0	-122	11813	11676	11563	11426	11313	11620	11370	47	3460	500	8070	10	1	9331705	1076	-9.99	0.63	12	0.02	-1154.00	18255.00	15900	20220915	-27.48	7600	20230818	51.71	15120	-23.74	20230216	7600	51.71	20230818	15900	-27.48	20220915	7600	51.71	20230818	0.72	N	101930	500	46 억		279273	N	N	0	N	00	N
82	20230913	160634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	-60	5	-0.52	315151450	27214	108.31	11700	11700	11450	15080	8120	11600	11580.49	3.01	0	-1437	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1077	-10.00	0.63	12	0.29	-1154.00	18255.00	15900	20220915	-27.42	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15900	-27.42	20220915	7600	51.84	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
83	20230913	150629	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	-60	5	-0.52	304024350	26249	104.47	11700	11700	11450	15080	8120	11600	11582.32	3.01	0	-1375	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1077	-10.00	0.63	12	0.28	-1154.00	18255.00	15900	20220915	-27.42	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15900	-27.42	20220915	7600	51.84	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
84	20230913	140634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11550	-50	5	-0.43	261033350	22517	89.62	11700	11700	11500	15080	8120	11600	11592.72	3.01	0	-757	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1078	-10.01	0.63	12	0.24	-1154.00	18255.00	15900	20220915	-27.36	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15900	-27.36	20220915	7600	51.97	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
85	20230913	130615	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11550	-50	5	-0.43	207233430	17859	71.08	11700	11700	11500	15080	8120	11600	11603.87	3.01	0	-978	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1078	-10.01	0.63	12	0.19	-1154.00	18255.00	15900	20220915	-27.36	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15900	-27.36	20220915	7600	51.97	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
86	20230913	120633	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11610	10	2	0.09	160963480	13864	55.18	11700	11700	11500	15080	8120	11600	11610.18	3.01	0	-866	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1083	-10.06	0.64	12	0.15	-1154.00	18255.00	15900	20220915	-26.98	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	15900	-26.98	20220915	7600	52.76	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
87	20230913	110631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	0	3	0.00	112691390	9707	38.63	11700	11700	11500	15080	8120	11600	11609.29	3.01	0	-779	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1082	-10.05	0.64	12	0.10	-1154.00	18255.00	15900	20220915	-27.04	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	15900	-27.04	20220915	7600	52.63	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
88	20230913	100625	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11630	30	2	0.26	52638540	4545	18.09	11700	11700	11500	15080	8120	11600	11581.64	3.01	0	-1052	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1085	-10.08	0.64	12	0.05	-1154.00	18255.00	15900	20220915	-26.86	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	15900	-26.86	20220915	7600	53.03	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
89	20230913	090619	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11690	90	2	0.78	3114250	267	1.06	11700	11700	11510	15080	8120	11600	11663.86	3.01	0	-75	11946	11772	11606	11432	11266	11860	11520	47	3480	500	8120	10	1	9331705	1091	-10.13	0.64	12	0.00	-1154.00	18255.00	15900	20220915	-26.48	7600	20230818	53.82	15120	-22.69	20230216	7600	53.82	20230818	15900	-26.48	20220915	7600	53.82	20230818	0.73	N	101930	500	46 억		280694	N	N	0	N	00	N
90	20230912	160616	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	10	2	0.09	290063590	25125	78.42	11540	11780	11440	15060	8120	11590	11544.82	3.10	0	-8190	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1082	-10.05	0.64	12	0.27	-1154.00	18255.00	15900	20220915	-27.04	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	15900	-27.04	20220915	7600	52.63	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
91	20230912	150623	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11490	-100	5	-0.86	282824240	24497	76.46	11540	11780	11440	15060	8120	11590	11545.26	3.10	0	-7884	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1072	-9.96	0.63	12	0.26	-1154.00	18255.00	15900	20220915	-27.74	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15900	-27.74	20220915	7600	51.18	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
92	20230912	140622	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	-30	5	-0.26	229855230	19911	62.14	11540	11780	11440	15060	8120	11590	11544.13	3.10	0	-6252	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1079	-10.02	0.63	12	0.21	-1154.00	18255.00	15900	20220915	-27.30	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	15900	-27.30	20220915	7600	52.11	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
93	20230912	130616	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11550	-40	5	-0.35	109839990	9533	29.75	11540	11780	11440	15060	8120	11590	11522.08	3.10	0	-2021	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1078	-10.01	0.63	12	0.10	-1154.00	18255.00	15900	20220915	-27.36	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15900	-27.36	20220915	7600	51.97	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
94	20230912	120611	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11470	-120	5	-1.04	101055720	8770	27.37	11540	11780	11440	15060	8120	11590	11522.89	3.10	0	-1436	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1070	-9.94	0.63	12	0.09	-1154.00	18255.00	15900	20220915	-27.86	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	15900	-27.86	20220915	7600	50.92	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
95	20230912	110618	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11480	-110	5	-0.95	80802070	7004	21.86	11540	11780	11470	15060	8120	11590	11536.56	3.10	0	-675	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1071	-9.95	0.63	12	0.08	-1154.00	18255.00	15900	20220915	-27.80	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15900	-27.80	20220915	7600	51.05	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
96	20230912	100615	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11470	-120	5	-1.04	71326270	6180	19.29	11540	11780	11470	15060	8120	11590	11541.47	3.10	0	-268	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1070	-9.94	0.63	12	0.07	-1154.00	18255.00	15900	20220915	-27.86	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	15900	-27.86	20220915	7600	50.92	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
97	20230912	090627	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11750	160	2	1.38	289050	25	0.08	11540	11780	11540	15060	8120	11590	11562.00	3.10	0	-24	12010	11800	11630	11420	11250	11905	11525	47	3470	500	8110	10	1	9331705	1096	-10.18	0.64	12	0.00	-1154.00	18255.00	15900	20220915	-26.10	7600	20230818	54.61	15120	-22.29	20230216	7600	54.61	20230818	15900	-26.10	20220915	7600	54.61	20230818	0.73	N	101930	500	46 억		289095	N	N	0	N	00	N
98	20230911	160611	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11590	70	2	0.61	370262460	32040	318.39	11520	11840	11460	14970	8070	11520	11556.26	3.06	0	3815	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1082	-10.04	0.63	12	0.34	-1154.00	18255.00	15950	20220908	-27.34	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15900	-27.11	20220915	7600	52.50	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
99	20230911	150619	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	40	2	0.35	358874400	31056	308.62	11520	11840	11460	14970	8070	11520	11555.72	3.06	0	3852	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1079	-10.02	0.63	12	0.33	-1154.00	18255.00	15950	20220908	-27.52	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	15900	-27.30	20220915	7600	52.11	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
100	20230911	140627	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	40	2	0.35	275502380	23833	236.84	11520	11840	11460	14970	8070	11520	11559.70	3.06	0	4543	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1079	-10.02	0.63	12	0.26	-1154.00	18255.00	15950	20220908	-27.52	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	15900	-27.30	20220915	7600	52.11	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
101	20230911	130602	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	20	2	0.17	103803170	9025	89.68	11520	11840	11460	14970	8070	11520	11501.74	3.06	0	1049	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1077	-10.00	0.63	12	0.10	-1154.00	18255.00	15950	20220908	-27.65	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15900	-27.42	20220915	7600	51.84	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
102	20230911	120612	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	20	2	0.17	77637720	6754	67.12	11520	11840	11460	14970	8070	11520	11495.07	3.06	0	495	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1077	-10.00	0.63	12	0.07	-1154.00	18255.00	15950	20220908	-27.65	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15900	-27.42	20220915	7600	51.84	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
103	20230911	110601	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	50	2	0.43	64687080	5625	55.90	11520	11840	11460	14970	8070	11520	11499.93	3.06	0	495	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1080	-10.03	0.63	12	0.06	-1154.00	18255.00	15950	20220908	-27.46	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15900	-27.23	20220915	7600	52.24	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
104	20230911	100604	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11580	60	2	0.52	47201900	4102	40.76	11520	11840	11460	14970	8070	11520	11507.05	3.06	0	481	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1081	-10.03	0.63	12	0.04	-1154.00	18255.00	15950	20220908	-27.40	7600	20230818	52.37	15120	-23.41	20230216	7600	52.37	20230818	15900	-27.17	20220915	7600	52.37	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
105	20230911	090602	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-20	5	-0.17	5349000	464	4.61	11520	11840	11500	14970	8070	11520	11528.02	3.06	0	-187	11713	11616	11453	11356	11193	11535	11275	47	3450	500	8060	10	1	9331705	1073	-9.97	0.63	12	0.00	-1154.00	18255.00	15950	20220908	-27.90	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15900	-27.67	20220915	7600	51.32	20230818	0.73	N	101930	500	46 억		285296	N	N	0	N	00	N
106	20230908	160613	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11520	-80	5	-0.69	114729660	10063	33.37	11550	11550	11290	15080	8120	11600	11401.14	3.09	0	-3404	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1075	-9.98	0.63	12	0.11	-1154.00	18255.00	16400	20220907	-29.76	7600	20230818	51.58	15120	-23.81	20230216	7600	51.58	20230818	15950	-27.77	20220908	7600	51.58	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
107	20230908	150616	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11450	-150	5	-1.29	98412170	8643	28.66	11550	11550	11290	15080	8120	11600	11386.34	3.09	0	-3233	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1068	-9.92	0.63	12	0.09	-1154.00	18255.00	16400	20220907	-30.18	7600	20230818	50.66	15120	-24.27	20230216	7600	50.66	20230818	15950	-28.21	20220908	7600	50.66	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
108	20230908	140611	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11400	-200	5	-1.72	55626340	4890	16.22	11550	11550	11290	15080	8120	11600	11375.53	3.09	0	-2269	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1064	-9.88	0.62	12	0.05	-1154.00	18255.00	16400	20220907	-30.49	7600	20230818	50.00	15120	-24.60	20230216	7600	50.00	20230818	15950	-28.53	20220908	7600	50.00	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
109	20230908	130617	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11420	-180	5	-1.55	39521060	3467	11.50	11550	11550	11310	15080	8120	11600	11399.21	3.09	0	-999	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1066	-9.90	0.63	12	0.04	-1154.00	18255.00	16400	20220907	-30.37	7600	20230818	50.26	15120	-24.47	20230216	7600	50.26	20230818	15950	-28.40	20220908	7600	50.26	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
110	20230908	120625	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11450	-150	5	-1.29	32516430	2850	9.45	11550	11550	11350	15080	8120	11600	11409.27	3.09	0	-776	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1068	-9.92	0.63	12	0.03	-1154.00	18255.00	16400	20220907	-30.18	7600	20230818	50.66	15120	-24.27	20230216	7600	50.66	20230818	15950	-28.21	20220908	7600	50.66	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
111	20230908	110620	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11450	-150	5	-1.29	30279220	2654	8.80	11550	11550	11350	15080	8120	11600	11408.90	3.09	0	-592	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1068	-9.92	0.63	12	0.03	-1154.00	18255.00	16400	20220907	-30.18	7600	20230818	50.66	15120	-24.27	20230216	7600	50.66	20230818	15950	-28.21	20220908	7600	50.66	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
112	20230908	100614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11510	-90	5	-0.78	10408770	909	3.01	11550	11550	11420	15080	8120	11600	11450.79	3.09	0	-305	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1074	-9.97	0.63	12	0.01	-1154.00	18255.00	16400	20220907	-29.82	7600	20230818	51.45	15120	-23.88	20230216	7600	51.45	20230818	15950	-27.84	20220908	7600	51.45	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
113	20230908	090618	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	-60	5	-0.52	103910	9	0.03	11550	11550	11540	15080	8120	11600	11545.56	3.09	0	-4	11933	11766	11593	11426	11253	11850	11510	47	3480	500	8120	10	1	9331705	1077	-10.00	0.63	12	0.00	-1154.00	18255.00	16400	20220907	-29.63	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15950	-27.65	20220908	7600	51.84	20230818	0.74	N	101930	500	46 억		288683	N	N	0	N	00	N
114	20230907	160608	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	0	3	0.00	349154710	30152	88.51	11590	11760	11420	15080	8120	11600	11579.81	3.10	0	-725	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1082	-10.05	0.64	12	0.32	-1154.00	18255.00	16800	20220906	-30.95	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	16400	-29.27	20220907	7600	52.63	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
115	20230907	150614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	-40	5	-0.34	341018210	29449	86.44	11590	11760	11420	15080	8120	11600	11579.96	3.10	0	-782	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1079	-10.02	0.63	12	0.32	-1154.00	18255.00	16800	20220906	-31.19	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	16400	-29.51	20220907	7600	52.11	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
116	20230907	140609	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11620	20	2	0.17	279038100	24097	70.73	11590	11760	11420	15080	8120	11600	11579.79	3.10	0	-271	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1084	-10.07	0.64	12	0.26	-1154.00	18255.00	16800	20220906	-30.83	7600	20230818	52.89	15120	-23.15	20230216	7600	52.89	20230818	16400	-29.15	20220907	7600	52.89	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
117	20230907	130608	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11630	30	2	0.26	150060230	13019	38.21	11590	11760	11420	15080	8120	11600	11526.25	3.10	0	-921	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1085	-10.08	0.64	12	0.14	-1154.00	18255.00	16800	20220906	-30.77	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	16400	-29.09	20220907	7600	53.03	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
118	20230907	120616	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11590	-10	5	-0.09	93006690	8063	23.67	11590	11760	11420	15080	8120	11600	11535.00	3.10	0	-1184	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1082	-10.04	0.63	12	0.09	-1154.00	18255.00	16800	20220906	-31.01	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	16400	-29.33	20220907	7600	52.50	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
119	20230907	110614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-100	5	-0.86	77583070	6722	19.73	11590	11760	11420	15080	8120	11600	11541.66	3.10	0	-912	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1073	-9.97	0.63	12	0.07	-1154.00	18255.00	16800	20220906	-31.55	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	16400	-29.88	20220907	7600	51.32	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
120	20230907	100613	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11420	-180	5	-1.55	73501670	6367	18.69	11590	11760	11420	15080	8120	11600	11544.16	3.10	0	-832	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1066	-9.90	0.63	12	0.07	-1154.00	18255.00	16800	20220906	-32.02	7600	20230818	50.26	15120	-24.47	20230216	7600	50.26	20230818	16400	-30.37	20220907	7600	50.26	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
121	20230907	090621	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11620	20	2	0.17	8933170	770	2.26	11590	11760	11580	15080	8120	11600	11601.52	3.10	0	-15	12173	11886	11693	11406	11213	11790	11310	47	3480	500	8120	10	1	9331705	1084	-10.07	0.64	12	0.01	-1154.00	18255.00	16800	20220906	-30.83	7600	20230818	52.89	15120	-23.15	20230216	7600	52.89	20230818	16400	-29.15	20220907	7600	52.89	20230818	0.75	N	101930	500	46 억		289520	N	N	0	N	00	N
122	20230906	160609	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	-60	5	-0.51	398683260	34054	123.43	11660	11980	11500	15150	8170	11660	11707.54	3.09	0	938	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1082	-10.05	0.64	12	0.36	-1154.00	18255.00	16800	20220906	-30.95	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	16800	-30.95	20220906	7600	52.63	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
123	20230906	150611	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	-90	5	-0.77	379036240	32354	117.27	11660	11980	11500	15150	8170	11660	11715.28	3.09	0	1085	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1080	-10.03	0.63	12	0.35	-1154.00	18255.00	16800	20220906	-31.13	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	16800	-31.13	20220906	7600	52.24	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
124	20230906	140611	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	-10	5	-0.09	340469100	29036	105.24	11660	11980	11500	15150	8170	11660	11725.76	3.09	0	1564	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1087	-10.10	0.64	12	0.31	-1154.00	18255.00	16800	20220906	-30.65	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	16800	-30.65	20220906	7600	53.29	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
125	20230906	130605	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11660	0	3	0.00	267721370	22796	82.62	11660	11980	11500	15150	8170	11660	11744.23	3.09	0	2117	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1088	-10.10	0.64	12	0.24	-1154.00	18255.00	16800	20220906	-30.60	7600	20230818	53.42	15120	-22.88	20230216	7600	53.42	20230818	16800	-30.60	20220906	7600	53.42	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
126	20230906	120616	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	-10	5	-0.09	248326330	21129	76.58	11660	11980	11500	15150	8170	11660	11752.87	3.09	0	2728	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1087	-10.10	0.64	12	0.23	-1154.00	18255.00	16800	20220906	-30.65	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	16800	-30.65	20220906	7600	53.29	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
127	20230906	110617	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11800	140	2	1.20	233720650	19878	72.05	11660	11980	11500	15150	8170	11660	11757.75	3.09	0	3460	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1101	-10.23	0.65	12	0.21	-1154.00	18255.00	16800	20220906	-29.76	7600	20230818	55.26	15120	-21.96	20230216	7600	55.26	20230818	16800	-29.76	20220906	7600	55.26	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
128	20230906	100557	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11790	130	2	1.11	162493190	13840	50.16	11660	11980	11500	15150	8170	11660	11740.84	3.09	0	948	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1100	-10.22	0.65	12	0.15	-1154.00	18255.00	16800	20220906	-29.82	7600	20230818	55.13	15120	-22.02	20230216	7600	55.13	20230818	16800	-29.82	20220906	7600	55.13	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
129	20230906	090604	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11540	-120	5	-1.03	197510	17	0.06	11660	11660	11530	15150	8170	11660	11618.24	3.09	0	-7	11886	11772	11586	11472	11286	11830	11530	47	3490	500	8160	10	1	9331705	1077	-10.00	0.63	12	0.00	-1154.00	18255.00	16800	20220906	-31.31	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	16800	-31.31	20220906	7600	51.84	20230818	0.76	N	101930	500	46 억		288720	N	N	0	N	00	N
130	20230905	160604	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11660	130	2	1.13	320446160	27590	110.31	11650	11700	11400	14980	8080	11530	11614.58	3.09	0	-220	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1088	-10.10	0.64	12	0.30	-1154.00	18255.00	16800	20220902	-30.60	7600	20230818	53.42	15120	-22.88	20230216	7600	53.42	20230818	16800	-30.60	20220906	7600	53.42	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
131	20230905	150615	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11530	0	3	0.00	306344060	26374	105.45	11650	11700	11400	14980	8080	11530	11615.38	3.09	0	-264	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1076	-9.99	0.63	12	0.28	-1154.00	18255.00	16800	20220902	-31.37	7600	20230818	51.71	15120	-23.74	20230216	7600	51.71	20230818	16800	-31.37	20220906	7600	51.71	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
132	20230905	140613	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	120	2	1.04	271314820	23361	93.40	11650	11700	11400	14980	8080	11530	11614.01	3.09	0	91	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1087	-10.10	0.64	12	0.25	-1154.00	18255.00	16800	20220902	-30.65	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	16800	-30.65	20220906	7600	53.29	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
133	20230905	130553	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11630	100	2	0.87	182573040	15747	62.96	11650	11700	11400	14980	8080	11530	11594.15	3.09	0	-16	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1085	-10.08	0.64	12	0.17	-1154.00	18255.00	16800	20220902	-30.77	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	16800	-30.77	20220906	7600	53.03	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
134	20230905	120601	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	70	2	0.61	103424540	8959	35.82	11650	11690	11400	14980	8080	11530	11544.21	3.09	0	-283	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1082	-10.05	0.64	12	0.10	-1154.00	18255.00	16800	20220902	-30.95	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	16800	-30.95	20220906	7600	52.63	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
135	20230905	110604	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11550	20	2	0.17	70682630	6115	24.45	11650	11690	11400	14980	8080	11530	11558.89	3.09	0	-325	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1078	-10.01	0.63	12	0.07	-1154.00	18255.00	16800	20220902	-31.25	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	16800	-31.25	20220906	7600	51.97	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
136	20230905	100558	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	30	2	0.26	50531520	4364	17.45	11650	11690	11400	14980	8080	11530	11579.18	3.09	0	-540	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1079	-10.02	0.63	12	0.05	-1154.00	18255.00	16800	20220902	-31.19	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	16800	-31.19	20220906	7600	52.11	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
137	20230905	090556	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	120	2	1.04	7284790	628	2.51	11650	11650	11510	14980	8080	11530	11599.98	3.09	0	-303	12216	11872	11436	11092	10656	12045	11265	47	3450	500	8070	10	1	9331705	1087	-10.10	0.64	12	0.01	-1154.00	18255.00	16800	20220902	-30.65	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	16800	-30.65	20220906	7600	53.29	20230818	0.76	N	101930	500	46 억		288527	N	N	0	N	00	N
138	20230904	160556	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11530	-40	5	-0.35	285414720	25012	101.85	11490	11780	11000	15040	8100	11570	11411.11	3.08	0	1384	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1076	-9.99	0.63	12	0.27	-1154.00	18255.00	17000	20220901	-32.18	7600	20230818	51.71	15120	-23.74	20230216	7600	51.71	20230818	16800	-31.37	20220906	7600	51.71	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
139	20230904	150549	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11470	-100	5	-0.86	278819240	24439	99.52	11490	11780	11000	15040	8100	11570	11408.78	3.08	0	1395	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1070	-9.94	0.63	12	0.26	-1154.00	18255.00	17000	20220901	-32.53	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	16800	-31.73	20220906	7600	50.92	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
140	20230904	140543	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	-10	5	-0.09	223654500	19613	79.87	11490	11780	11000	15040	8100	11570	11403.38	3.08	0	1413	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1079	-10.02	0.63	12	0.21	-1154.00	18255.00	17000	20220901	-32.00	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	16800	-31.19	20220906	7600	52.11	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
141	20230904	130553	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11500	-70	5	-0.61	195250480	17150	69.84	11490	11780	11000	15040	8100	11570	11384.87	3.08	0	1297	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1073	-9.97	0.63	12	0.18	-1154.00	18255.00	17000	20220901	-32.35	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	16800	-31.55	20220906	7600	51.32	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
142	20230904	120541	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11460	-110	5	-0.95	159496000	14033	57.14	11490	11780	11000	15040	8100	11570	11365.78	3.08	0	552	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1069	-9.93	0.63	12	0.15	-1154.00	18255.00	17000	20220901	-32.59	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	16800	-31.79	20220906	7600	50.79	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
143	20230904	110534	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11410	-160	5	-1.38	130906490	11540	46.99	11490	11780	11000	15040	8100	11570	11343.72	3.08	0	751	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1065	-9.89	0.63	12	0.12	-1154.00	18255.00	17000	20220901	-32.88	7600	20230818	50.13	15120	-24.54	20230216	7600	50.13	20230818	16800	-32.08	20220906	7600	50.13	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
144	20230904	100537	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11410	-160	5	-1.38	94658770	8381	34.13	11490	11570	11000	15040	8100	11570	11294.45	3.08	0	683	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1065	-9.89	0.63	12	0.09	-1154.00	18255.00	17000	20220901	-32.88	7600	20230818	50.13	15120	-24.54	20230216	7600	50.13	20230818	16800	-32.08	20220906	7600	50.13	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
145	20230904	090547	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	0	3	0.00	5592040	489	1.99	11490	11570	11300	15040	8100	11570	11435.66	3.08	0	-312	12156	11862	11576	11282	10996	11720	11140	47	3470	500	8090	10	1	9331705	1080	-10.03	0.63	12	0.01	-1154.00	18255.00	17000	20220901	-31.94	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	16800	-31.13	20220906	7600	52.24	20230818	0.77	N	101930	500	46 억		287143	N	N	0	N	00	N
146	20230901	160538	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	-40	5	-0.34	284327550	24557	115.23	11610	11870	11290	15090	8130	11610	11578.28	3.10	0	-2066	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1080	-10.03	0.63	12	0.26	-1154.00	18255.00	17000	20220901	-31.94	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	17000	-31.94	20220901	7600	52.24	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
147	20230901	150545	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	-10	5	-0.09	265925320	22963	107.75	11610	11870	11290	15090	8130	11610	11580.60	3.10	0	-1910	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1082	-10.05	0.64	12	0.25	-1154.00	18255.00	17000	20220901	-31.76	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	17000	-31.76	20220901	7600	52.63	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
148	20230901	140548	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11430	-180	5	-1.55	190768710	16371	76.82	11610	11870	11430	15090	8130	11610	11652.84	3.10	0	-2231	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1067	-9.90	0.63	12	0.18	-1154.00	18255.00	17000	20220901	-32.76	7600	20230818	50.39	15120	-24.40	20230216	7600	50.39	20230818	17000	-32.76	20220901	7600	50.39	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
149	20230901	130533	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11630	20	2	0.17	156809450	13441	63.07	11610	11870	11560	15090	8130	11610	11666.50	3.10	0	-1678	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1085	-10.08	0.64	12	0.14	-1154.00	18255.00	17000	20220901	-31.59	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	17000	-31.59	20220901	7600	53.03	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
150	20230901	120539	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	40	2	0.34	132522470	11353	53.27	11610	11870	11560	15090	8130	11610	11672.90	3.10	0	-1577	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1087	-10.10	0.64	12	0.12	-1154.00	18255.00	17000	20220901	-31.47	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	17000	-31.47	20220901	7600	53.29	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
151	20230901	110540	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11610	0	3	0.00	104081130	8903	41.78	11610	11870	11570	15090	8130	11610	11690.57	3.10	0	-1188	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1083	-10.06	0.64	12	0.10	-1154.00	18255.00	17000	20220901	-31.71	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	17000	-31.71	20220901	7600	52.76	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
152	20230901	100536	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11650	40	2	0.34	72311300	6176	28.98	11610	11870	11590	15090	8130	11610	11708.44	3.10	0	-1289	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1087	-10.10	0.64	12	0.07	-1154.00	18255.00	17000	20220901	-31.47	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	17000	-31.47	20220901	7600	53.29	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N
153	20230901	090528	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11770	160	2	1.38	7665580	654	3.07	11610	11870	11590	15090	8130	11610	11721.07	3.10	0	-210	11796	11702	11526	11432	11256	11750	11480	47	3480	500	8120	10	1	9331705	1098	-10.20	0.64	12	0.01	-1154.00	18255.00	17000	20220901	-30.76	7600	20230818	54.87	15120	-22.16	20230216	7600	54.87	20230818	17000	-30.76	20220901	7600	54.87	20230818	0.78	N	101930	500	46 억		289419	N	N	0	N	00	N