KissMeData/105330/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	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-10	5	-0.11	209035480	23506	44.32	8730	9000	8710	11660	6280	8970	8892.57	0.59	0	-2572	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1439	6.02	1.37	12	0.15	1489.00	6562.00	15480	20230526	-42.12	7720	20220930	16.06	15480	-42.12	20230526	8100	10.62	20230102	15480	-42.12	20230526	7720	16.06	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
3	20230927	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	0	3	0.00	169322080	19075	35.96	8730	9000	8710	11660	6280	8970	8876.65	0.59	0	-2342	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1441	6.02	1.37	12	0.12	1489.00	6562.00	15480	20230526	-42.05	7720	20220930	16.19	15480	-42.05	20230526	8100	10.74	20230102	15480	-42.05	20230526	7720	16.19	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
4	20230927	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	30	2	0.33	146279830	16503	31.11	8730	9000	8710	11660	6280	8970	8863.83	0.59	0	-1939	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1445	6.04	1.37	12	0.10	1489.00	6562.00	15480	20230526	-41.86	7720	20220930	16.58	15480	-41.86	20230526	8100	11.11	20230102	15480	-41.86	20230526	7720	16.58	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
5	20230927	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	30	2	0.33	128968320	14572	27.47	8730	9000	8710	11660	6280	8970	8850.42	0.59	0	-1904	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1445	6.04	1.37	12	0.09	1489.00	6562.00	15480	20230526	-41.86	7720	20220930	16.58	15480	-41.86	20230526	8100	11.11	20230102	15480	-41.86	20230526	7720	16.58	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
6	20230927	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-60	5	-0.67	93874410	10654	20.09	8730	8960	8710	11660	6280	8970	8811.19	0.59	0	-1835	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1431	5.98	1.36	12	0.07	1489.00	6562.00	15480	20230526	-42.44	7720	20220930	15.41	15480	-42.44	20230526	8100	10.00	20230102	15480	-42.44	20230526	7720	15.41	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
7	20230927	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8830	-140	5	-1.56	61056460	6963	13.13	8730	8960	8710	11660	6280	8970	8768.70	0.59	0	-1096	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1418	5.93	1.35	12	0.04	1489.00	6562.00	15480	20230526	-42.96	7720	20220930	14.38	15480	-42.96	20230526	8100	9.01	20230102	15480	-42.96	20230526	7720	14.38	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
8	20230927	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-150	5	-1.67	51471530	5875	11.08	8730	8960	8710	11660	6280	8970	8761.11	0.59	0	-1097	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1416	5.92	1.34	12	0.04	1489.00	6562.00	15480	20230526	-43.02	7720	20220930	14.25	15480	-43.02	20230526	8100	8.89	20230102	15480	-43.02	20230526	7720	14.25	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
9	20230927	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8750	-220	5	-2.45	21489270	2461	4.64	8730	8960	8710	11660	6280	8970	8731.93	0.59	0	-340	9790	9380	9020	8610	8250	9200	8430	80	2690	500	6090	10	1	16060028	1405	5.88	1.33	12	0.02	1489.00	6562.00	15480	20230526	-43.48	7720	20220930	13.34	15480	-43.48	20230526	8100	8.02	20230102	15480	-43.48	20230526	7720	13.34	20220930	2.41	N	105330	500	80 억		94554	N	N	0	N	00	N
10	20230926	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	80	2	0.90	453586050	50973	75.10	9430	9430	8660	11550	6230	8890	8898.55	0.60	0	-3562	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1441	6.02	1.37	12	0.32	1489.00	6562.00	15480	20230526	-42.05	7720	20220930	16.19	15480	-42.05	20230526	8100	10.74	20230102	15480	-42.05	20230526	7720	16.19	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
11	20230926	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8830	-60	5	-0.67	389887950	43839	64.59	9430	9430	8660	11550	6230	8890	8893.63	0.60	0	-1905	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1418	5.93	1.35	12	0.27	1489.00	6562.00	15480	20230526	-42.96	7720	20220930	14.38	15480	-42.96	20230526	8100	9.01	20230102	15480	-42.96	20230526	7720	14.38	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
12	20230926	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	50	2	0.56	263772540	29389	43.30	9430	9430	8750	11550	6230	8890	8975.21	0.60	0	-7701	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1436	6.00	1.36	12	0.18	1489.00	6562.00	15480	20230526	-42.25	7720	20220930	15.80	15480	-42.25	20230526	8100	10.37	20230102	15480	-42.25	20230526	7720	15.80	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
13	20230926	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	80	2	0.90	235091940	26172	38.56	9430	9430	8750	11550	6230	8890	8982.57	0.60	0	-8359	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1441	6.02	1.37	12	0.16	1489.00	6562.00	15480	20230526	-42.05	7720	20220930	16.19	15480	-42.05	20230526	8100	10.74	20230102	15480	-42.05	20230526	7720	16.19	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
14	20230926	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-20	5	-0.22	229386690	25531	37.62	9430	9430	8750	11550	6230	8890	8984.63	0.60	0	-8521	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1425	5.96	1.35	12	0.16	1489.00	6562.00	15480	20230526	-42.70	7720	20220930	14.90	15480	-42.70	20230526	8100	9.51	20230102	15480	-42.70	20230526	7720	14.90	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
15	20230926	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	-40	5	-0.45	199466300	22152	32.64	9430	9430	8750	11550	6230	8890	9004.44	0.60	0	-7617	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1421	5.94	1.35	12	0.14	1489.00	6562.00	15480	20230526	-42.83	7720	20220930	14.64	15480	-42.83	20230526	8100	9.26	20230102	15480	-42.83	20230526	7720	14.64	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
16	20230926	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-50	5	-0.56	157222270	17343	25.55	9430	9430	8800	11550	6230	8890	9065.46	0.60	0	-4827	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1420	5.94	1.35	12	0.11	1489.00	6562.00	15480	20230526	-42.89	7720	20220930	14.51	15480	-42.89	20230526	8100	9.14	20230102	15480	-42.89	20230526	7720	14.51	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
17	20230926	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	30	2	0.34	94356000	10230	15.07	9430	9430	8850	11550	6230	8890	9223.46	0.60	0	-2850	9643	9266	9033	8656	8423	9150	8540	80	2660	500	6040	10	1	16060028	1433	5.99	1.36	12	0.06	1489.00	6562.00	15480	20230526	-42.38	7720	20220930	15.54	15480	-42.38	20230526	8100	10.12	20230102	15480	-42.38	20230526	7720	15.54	20220930	2.50	N	105330	500	80 억		96404	N	N	0	N	00	N
18	20230925	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	-280	5	-3.05	606774950	67675	187.49	9150	9410	8800	11920	6420	9170	8966.33	0.55	0	7899	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1428	5.97	1.35	12	0.42	1489.00	6562.00	15480	20230526	-42.57	7720	20220930	15.16	15480	-42.57	20230526	8100	9.75	20230102	15480	-42.57	20230526	7720	15.16	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
19	20230925	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-220	5	-2.40	532228810	59228	164.09	9150	9410	8860	11920	6420	9170	8986.10	0.55	0	7715	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1437	6.01	1.36	12	0.37	1489.00	6562.00	15480	20230526	-42.18	7720	20220930	15.93	15480	-42.18	20230526	8100	10.49	20230102	15480	-42.18	20230526	7720	15.93	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
20	20230925	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	-280	5	-3.05	389659290	43201	119.69	9150	9410	8890	11920	6420	9170	9019.68	0.55	0	6803	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1428	5.97	1.35	12	0.27	1489.00	6562.00	15480	20230526	-42.57	7720	20220930	15.16	15480	-42.57	20230526	8100	9.75	20230102	15480	-42.57	20230526	7720	15.16	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
21	20230925	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-110	5	-1.20	255617760	28149	77.99	9150	9410	8900	11920	6420	9170	9080.88	0.55	0	-3081	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1455	6.08	1.38	12	0.18	1489.00	6562.00	15480	20230526	-41.47	7720	20220930	17.36	15480	-41.47	20230526	8100	11.85	20230102	15480	-41.47	20230526	7720	17.36	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
22	20230925	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-170	5	-1.85	227059460	24972	69.18	9150	9410	8900	11920	6420	9170	9092.56	0.55	0	-3077	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1445	6.04	1.37	12	0.16	1489.00	6562.00	15480	20230526	-41.86	7720	20220930	16.58	15480	-41.86	20230526	8100	11.11	20230102	15480	-41.86	20230526	7720	16.58	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
23	20230925	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-140	5	-1.53	207242320	22759	63.05	9150	9410	9000	11920	6420	9170	9105.95	0.55	0	-2880	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1450	6.06	1.38	12	0.14	1489.00	6562.00	15480	20230526	-41.67	7720	20220930	16.97	15480	-41.67	20230526	8100	11.48	20230102	15480	-41.67	20230526	7720	16.97	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
24	20230925	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-100	5	-1.09	131356910	14347	39.75	9150	9410	9050	11920	6420	9170	9155.71	0.55	0	-807	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1457	6.09	1.38	12	0.09	1489.00	6562.00	15480	20230526	-41.41	7720	20220930	17.49	15480	-41.41	20230526	8100	11.98	20230102	15480	-41.41	20230526	7720	17.49	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
25	20230925	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	60	2	0.65	22617570	2461	6.82	9150	9410	9150	11920	6420	9170	9190.40	0.55	0	97	9470	9320	9180	9030	8890	9395	9105	80	2750	500	6230	10	1	16060028	1482	6.20	1.41	12	0.02	1489.00	6562.00	15480	20230526	-40.37	7720	20220930	19.56	15480	-40.37	20230526	8100	13.95	20230102	15480	-40.37	20230526	7720	19.56	20220930	2.49	N	105330	500	80 억		88505	N	N	0	N	00	N
26	20230922	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	-100	5	-1.08	323231550	35424	53.34	9120	9330	9040	12050	6490	9270	9123.95	0.54	0	1693	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1473	6.16	1.40	12	0.22	1489.00	6562.00	15480	20230526	-40.76	7720	20220930	18.78	15480	-40.76	20230526	8100	13.21	20230102	15480	-40.76	20230526	7720	18.78	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
27	20230922	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	-120	5	-1.29	295508400	32392	48.77	9120	9330	9040	12050	6490	9270	9122.88	0.54	0	2625	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1469	6.15	1.39	12	0.20	1489.00	6562.00	15480	20230526	-40.89	7720	20220930	18.52	15480	-40.89	20230526	8100	12.96	20230102	15480	-40.89	20230526	7720	18.52	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
28	20230922	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-110	5	-1.19	239026420	26159	39.39	9120	9330	9050	12050	6490	9270	9137.44	0.54	0	1086	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1471	6.15	1.40	12	0.16	1489.00	6562.00	15480	20230526	-40.83	7720	20220930	18.65	15480	-40.83	20230526	8100	13.09	20230102	15480	-40.83	20230526	7720	18.65	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
29	20230922	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-70	5	-0.76	155946180	17066	25.70	9120	9330	9050	12050	6490	9270	9137.83	0.54	0	-1194	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1478	6.18	1.40	12	0.11	1489.00	6562.00	15480	20230526	-40.57	7720	20220930	19.17	15480	-40.57	20230526	8100	13.58	20230102	15480	-40.57	20230526	7720	19.17	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
30	20230922	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	-80	5	-0.86	120541680	13212	19.89	9120	9330	9050	12050	6490	9270	9123.65	0.54	0	-259	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1476	6.17	1.40	12	0.08	1489.00	6562.00	15480	20230526	-40.63	7720	20220930	19.04	15480	-40.63	20230526	8100	13.46	20230102	15480	-40.63	20230526	7720	19.04	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
31	20230922	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-110	5	-1.19	85768840	9411	14.17	9120	9330	9050	12050	6490	9270	9113.68	0.54	0	-534	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1471	6.15	1.40	12	0.06	1489.00	6562.00	15480	20230526	-40.83	7720	20220930	18.65	15480	-40.83	20230526	8100	13.09	20230102	15480	-40.83	20230526	7720	18.65	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
32	20230922	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-200	5	-2.16	62626670	6865	10.34	9120	9330	9070	12050	6490	9270	9122.60	0.54	0	-827	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1457	6.09	1.38	12	0.04	1489.00	6562.00	15480	20230526	-41.41	7720	20220930	17.49	15480	-41.41	20230526	8100	11.98	20230102	15480	-41.41	20230526	7720	17.49	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
33	20230922	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	-160	5	-1.73	28420680	3114	4.69	9120	9330	9110	12050	6490	9270	9126.74	0.54	0	-636	9956	9612	9356	9012	8756	9485	8885	80	2780	500	6300	10	1	16060028	1463	6.12	1.39	12	0.02	1489.00	6562.00	15480	20230526	-41.15	7720	20220930	18.01	15480	-41.15	20230526	8100	12.47	20230102	15480	-41.15	20230526	7720	18.01	20220930	2.44	N	105330	500	80 억		86862	N	N	0	N	00	N
34	20230921	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9270	-450	5	-4.63	616056720	66080	147.14	9430	9700	9100	12630	6810	9720	9322.91	0.62	0	-13297	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1489	6.23	1.41	12	0.41	1489.00	6562.00	15480	20230526	-40.12	7720	20220930	20.08	15480	-40.12	20230526	8100	14.44	20230102	15480	-40.12	20230526	7720	20.08	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
35	20230921	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9300	-420	5	-4.32	571623950	61283	136.45	9430	9700	9100	12630	6810	9720	9327.61	0.62	0	-11587	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1494	6.25	1.42	12	0.38	1489.00	6562.00	15480	20230526	-39.92	7720	20220930	20.47	15480	-39.92	20230526	8100	14.81	20230102	15480	-39.92	20230526	7720	20.47	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
36	20230921	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	-470	5	-4.84	450652750	48123	107.15	9430	9700	9210	12630	6810	9720	9364.60	0.62	0	-9812	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1486	6.21	1.41	12	0.30	1489.00	6562.00	15480	20230526	-40.25	7720	20220930	19.82	15480	-40.25	20230526	8100	14.20	20230102	15480	-40.25	20230526	7720	19.82	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
37	20230921	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9430	-290	5	-2.98	384178360	40957	91.20	9430	9700	9250	12630	6810	9720	9380.04	0.62	0	-10469	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1514	6.33	1.44	12	0.26	1489.00	6562.00	15480	20230526	-39.08	7720	20220930	22.15	15480	-39.08	20230526	8100	16.42	20230102	15480	-39.08	20230526	7720	22.15	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
38	20230921	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9400	-320	5	-3.29	344404380	36727	81.78	9430	9700	9250	12630	6810	9720	9377.42	0.62	0	-9461	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1510	6.31	1.43	12	0.23	1489.00	6562.00	15480	20230526	-39.28	7720	20220930	21.76	15480	-39.28	20230526	8100	16.05	20230102	15480	-39.28	20230526	7720	21.76	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
39	20230921	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	-470	5	-4.84	272366350	29024	64.63	9430	9700	9250	12630	6810	9720	9384.18	0.62	0	-5961	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1486	6.21	1.41	12	0.18	1489.00	6562.00	15480	20230526	-40.25	7720	20220930	19.82	15480	-40.25	20230526	8100	14.20	20230102	15480	-40.25	20230526	7720	19.82	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
40	20230921	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9370	-350	5	-3.60	166297200	17637	39.27	9430	9700	9350	12630	6810	9720	9428.88	0.62	0	-2785	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1505	6.29	1.43	12	0.11	1489.00	6562.00	15480	20230526	-39.47	7720	20220930	21.37	15480	-39.47	20230526	8100	15.68	20230102	15480	-39.47	20230526	7720	21.37	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
41	20230921	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9500	-220	5	-2.26	99613030	10556	23.50	9430	9700	9430	12630	6810	9720	9436.63	0.62	0	-577	10026	9872	9576	9422	9126	9950	9500	80	2910	500	6600	10	1	16060028	1526	6.38	1.45	12	0.07	1489.00	6562.00	15480	20230526	-38.63	7720	20220930	23.06	15480	-38.63	20230526	8100	17.28	20230102	15480	-38.63	20230526	7720	23.06	20220930	2.57	N	105330	500	80 억		100128	N	N	0	N	00	N
42	20230920	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9720	300	2	3.18	420457140	44395	49.36	9280	9730	9280	12240	6600	9420	9467.82	0.61	0	2984	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1561	6.53	1.48	12	0.28	1489.00	6562.00	15480	20230526	-37.21	7720	20220930	25.91	15480	-37.21	20230526	8100	20.00	20230102	15480	-37.21	20230526	7720	25.91	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
43	20230920	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9580	160	2	1.70	381825900	40399	44.92	9280	9730	9280	12240	6600	9420	9451.37	0.61	0	4566	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1539	6.43	1.46	12	0.25	1489.00	6562.00	15480	20230526	-38.11	7720	20220930	24.09	15480	-38.11	20230526	8100	18.27	20230102	15480	-38.11	20230526	7720	24.09	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
44	20230920	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	-10	5	-0.11	181471510	19290	21.45	9280	9550	9280	12240	6600	9420	9407.54	0.61	0	-2264	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1511	6.32	1.43	12	0.12	1489.00	6562.00	15480	20230526	-39.21	7720	20220930	21.89	15480	-39.21	20230526	8100	16.17	20230102	15480	-39.21	20230526	7720	21.89	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
45	20230920	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	-10	5	-0.11	152023660	16163	17.97	9280	9550	9280	12240	6600	9420	9405.66	0.61	0	-2113	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1511	6.32	1.43	12	0.10	1489.00	6562.00	15480	20230526	-39.21	7720	20220930	21.89	15480	-39.21	20230526	8100	16.17	20230102	15480	-39.21	20230526	7720	21.89	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
46	20230920	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9400	-20	5	-0.21	135144650	14369	15.98	9280	9550	9280	12240	6600	9420	9405.29	0.61	0	-1242	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1510	6.31	1.43	12	0.09	1489.00	6562.00	15480	20230526	-39.28	7720	20220930	21.76	15480	-39.28	20230526	8100	16.05	20230102	15480	-39.28	20230526	7720	21.76	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
47	20230920	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9440	20	2	0.21	106627390	11337	12.60	9280	9550	9280	12240	6600	9420	9405.26	0.61	0	-431	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1516	6.34	1.44	12	0.07	1489.00	6562.00	15480	20230526	-39.02	7720	20220930	22.28	15480	-39.02	20230526	8100	16.54	20230102	15480	-39.02	20230526	7720	22.28	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
48	20230920	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9460	40	2	0.42	94964390	10100	11.23	9280	9550	9280	12240	6600	9420	9402.41	0.61	0	-242	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1519	6.35	1.44	12	0.06	1489.00	6562.00	15480	20230526	-38.89	7720	20220930	22.54	15480	-38.89	20230526	8100	16.79	20230102	15480	-38.89	20230526	7720	22.54	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
49	20230920	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9430	10	2	0.11	27602260	2947	3.28	9280	9550	9280	12240	6600	9420	9366.22	0.61	0	58	10180	9800	9590	9210	9000	9695	9105	80	2820	500	6400	10	1	16060028	1514	6.33	1.44	12	0.02	1489.00	6562.00	15480	20230526	-39.08	7720	20220930	22.15	15480	-39.08	20230526	8100	16.42	20230102	15480	-39.08	20230526	7720	22.15	20220930	2.52	N	105330	500	80 억		97173	N	N	0	N	00	N
50	20230919	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9420	-560	5	-5.61	829548470	86798	240.82	9910	9970	9380	12970	6990	9980	9557.92	0.63	0	-3951	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1513	6.33	1.44	12	0.54	1489.00	6562.00	15480	20230526	-39.15	7720	20220930	22.02	15480	-39.15	20230526	8100	16.30	20230102	15480	-39.15	20230526	7720	22.02	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
51	20230919	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9480	-500	5	-5.01	798127410	83466	231.58	9910	9970	9380	12970	6990	9980	9562.31	0.63	0	-2937	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1522	6.37	1.44	12	0.52	1489.00	6562.00	15480	20230526	-38.76	7720	20220930	22.80	15480	-38.76	20230526	8100	17.04	20230102	15480	-38.76	20230526	7720	22.80	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
52	20230919	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9500	-480	5	-4.81	738682260	77180	214.14	9910	9970	9380	12970	6990	9980	9570.90	0.63	0	-3873	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1526	6.38	1.45	12	0.48	1489.00	6562.00	15480	20230526	-38.63	7720	20220930	23.06	15480	-38.63	20230526	8100	17.28	20230102	15480	-38.63	20230526	7720	23.06	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
53	20230919	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9520	-460	5	-4.61	673608650	70327	195.13	9910	9970	9380	12970	6990	9980	9578.24	0.63	0	-3015	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1529	6.39	1.45	12	0.44	1489.00	6562.00	15480	20230526	-38.50	7720	20220930	23.32	15480	-38.50	20230526	8100	17.53	20230102	15480	-38.50	20230526	7720	23.32	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
54	20230919	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9470	-510	5	-5.11	650842730	67926	188.46	9910	9970	9380	12970	6990	9980	9581.64	0.63	0	-2996	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1521	6.36	1.44	12	0.42	1489.00	6562.00	15480	20230526	-38.82	7720	20220930	22.67	15480	-38.82	20230526	8100	16.91	20230102	15480	-38.82	20230526	7720	22.67	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
55	20230919	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9510	-470	5	-4.71	510182610	52989	147.02	9910	9970	9380	12970	6990	9980	9628.09	0.63	0	-2329	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1527	6.39	1.45	12	0.33	1489.00	6562.00	15480	20230526	-38.57	7720	20220930	23.19	15480	-38.57	20230526	8100	17.41	20230102	15480	-38.57	20230526	7720	23.19	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
56	20230919	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9530	-450	5	-4.51	430008640	44551	123.61	9910	9970	9380	12970	6990	9980	9652.05	0.63	0	-2363	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1531	6.40	1.45	12	0.28	1489.00	6562.00	15480	20230526	-38.44	7720	20220930	23.45	15480	-38.44	20230526	8100	17.65	20230102	15480	-38.44	20230526	7720	23.45	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
57	20230919	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9910	-70	5	-0.70	26323960	2653	7.36	9910	9930	9910	12970	6990	9980	9922.34	0.63	0	1501	10120	10050	9990	9920	9860	10020	9890	80	2990	500	6780	10	1	16060028	1592	6.66	1.51	12	0.02	1489.00	6562.00	15480	20230526	-35.98	7720	20220930	28.37	15480	-35.98	20230526	8100	22.35	20230102	15480	-35.98	20230526	7720	28.37	20220930	2.57	N	105330	500	80 억		100876	N	N	0	N	00	N
58	20230918	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-110	5	-1.09	354565290	35617	103.41	10020	10060	9930	13110	7070	10090	9954.91	0.67	0	-7058	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1603	6.70	1.52	12	0.22	1489.00	6562.00	15480	20230526	-35.53	7720	20220930	29.27	15480	-35.53	20230526	8100	23.21	20230102	15480	-35.53	20230526	7720	29.27	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
59	20230918	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-120	5	-1.19	326207970	32763	95.12	10020	10060	9930	13110	7070	10090	9956.56	0.67	0	-6375	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1601	6.70	1.52	12	0.20	1489.00	6562.00	15480	20230526	-35.59	7720	20220930	29.15	15480	-35.59	20230526	8100	23.09	20230102	15480	-35.59	20230526	7720	29.15	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
60	20230918	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-150	5	-1.49	299210650	30047	87.23	10020	10060	9930	13110	7070	10090	9958.04	0.67	0	-4544	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1596	6.68	1.51	12	0.19	1489.00	6562.00	15480	20230526	-35.79	7720	20220930	28.76	15480	-35.79	20230526	8100	22.72	20230102	15480	-35.79	20230526	7720	28.76	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
61	20230918	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-120	5	-1.19	285291170	28647	83.17	10020	10060	9930	13110	7070	10090	9958.80	0.67	0	-4479	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1601	6.70	1.52	12	0.18	1489.00	6562.00	15480	20230526	-35.59	7720	20220930	29.15	15480	-35.59	20230526	8100	23.09	20230102	15480	-35.59	20230526	7720	29.15	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
62	20230918	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-150	5	-1.49	238234340	23914	69.43	10020	10060	9930	13110	7070	10090	9962.07	0.67	0	-1634	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1596	6.68	1.51	12	0.15	1489.00	6562.00	15480	20230526	-35.79	7720	20220930	28.76	15480	-35.79	20230526	8100	22.72	20230102	15480	-35.79	20230526	7720	28.76	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
63	20230918	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-130	5	-1.29	180517810	18117	52.60	10020	10060	9930	13110	7070	10090	9963.93	0.67	0	-2142	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1600	6.69	1.52	12	0.11	1489.00	6562.00	15480	20230526	-35.66	7720	20220930	29.02	15480	-35.66	20230526	8100	22.96	20230102	15480	-35.66	20230526	7720	29.02	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
64	20230918	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9930	-160	5	-1.59	127772790	12820	37.22	10020	10020	9930	13110	7070	10090	9966.58	0.67	0	-3417	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1595	6.67	1.51	12	0.08	1489.00	6562.00	15480	20230526	-35.85	7720	20220930	28.63	15480	-35.85	20230526	8100	22.59	20230102	15480	-35.85	20230526	7720	28.63	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
65	20230918	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-100	5	-0.99	27197460	2719	7.89	10020	10020	9960	13110	7070	10090	10002.42	0.67	0	-583	10343	10216	10063	9936	9783	10280	10000	80	3020	500	6860	10	1	16060028	1604	6.71	1.52	12	0.02	1489.00	6562.00	15480	20230526	-35.47	7720	20220930	29.40	15480	-35.47	20230526	8100	23.33	20230102	15480	-35.47	20230526	7720	29.40	20220930	2.53	N	105330	500	80 억		106886	N	N	0	N	00	N
66	20230915	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	50	2	0.50	316620750	31553	53.85	9960	10190	9910	13050	7030	10040	10034.57	0.68	0	-2113	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1620	6.78	1.54	12	0.20	1489.00	6562.00	15480	20230526	-34.82	7720	20220930	30.70	15480	-34.82	20230526	8100	24.57	20230102	15480	-34.82	20230526	7720	30.70	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
67	20230915	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	30	2	0.30	303952490	30293	51.70	9960	10190	9910	13050	7030	10040	10033.75	0.68	0	-1506	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1617	6.76	1.53	12	0.19	1489.00	6562.00	15480	20230526	-34.95	7720	20220930	30.44	15480	-34.95	20230526	8100	24.32	20230102	15480	-34.95	20230526	7720	30.44	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
68	20230915	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	50	2	0.50	227308140	22638	38.63	9960	10190	9910	13050	7030	10040	10041.00	0.68	0	-1147	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1620	6.78	1.54	12	0.14	1489.00	6562.00	15480	20230526	-34.82	7720	20220930	30.70	15480	-34.82	20230526	8100	24.57	20230102	15480	-34.82	20230526	7720	30.70	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
69	20230915	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	60	2	0.60	189705230	18897	32.25	9960	10190	9910	13050	7030	10040	10038.91	0.68	0	-674	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1622	6.78	1.54	12	0.12	1489.00	6562.00	15480	20230526	-34.75	7720	20220930	30.83	15480	-34.75	20230526	8100	24.69	20230102	15480	-34.75	20230526	7720	30.83	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
70	20230915	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10110	70	2	0.70	184968290	18427	31.45	9960	10190	9910	13050	7030	10040	10037.89	0.68	0	-705	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1624	6.79	1.54	12	0.11	1489.00	6562.00	15480	20230526	-34.69	7720	20220930	30.96	15480	-34.69	20230526	8100	24.81	20230102	15480	-34.69	20230526	7720	30.96	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
71	20230915	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10140	100	2	1.00	159536040	15902	27.14	9960	10190	9910	13050	7030	10040	10032.45	0.68	0	-940	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1628	6.81	1.55	12	0.10	1489.00	6562.00	15480	20230526	-34.50	7720	20220930	31.35	15480	-34.50	20230526	8100	25.19	20230102	15480	-34.50	20230526	7720	31.35	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
72	20230915	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10040	0	3	0.00	93163390	9336	15.93	9960	10080	9910	13050	7030	10040	9978.94	0.68	0	123	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1612	6.74	1.53	12	0.06	1489.00	6562.00	15480	20230526	-35.14	7720	20220930	30.05	15480	-35.14	20230526	8100	23.95	20230102	15480	-35.14	20230526	7720	30.05	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
73	20230915	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-90	5	-0.90	37733140	3792	6.47	9960	10080	9910	13050	7030	10040	9950.72	0.68	0	685	10233	10136	9983	9886	9733	10185	9935	80	3010	500	6820	10	1	16060028	1598	6.68	1.52	12	0.02	1489.00	6562.00	15480	20230526	-35.72	7720	20220930	28.89	15480	-35.72	20230526	8100	22.84	20230102	15480	-35.72	20230526	7720	28.89	20220930	2.61	N	105330	500	80 억		109102	N	N	0	N	00	N
74	20230914	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10040	180	2	1.83	572144790	57519	68.21	9920	10080	9830	12810	6910	9860	9956.45	0.71	0	-4783	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1612	6.74	1.53	12	0.36	1489.00	6562.00	15480	20230526	-35.14	7720	20220930	30.05	15480	-35.14	20230526	8100	23.95	20230102	15480	-35.14	20230526	7720	30.05	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
75	20230914	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	170	2	1.72	470960720	47443	56.26	9920	10080	9830	12810	6910	9860	9936.19	0.71	0	-3426	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1611	6.74	1.53	12	0.30	1489.00	6562.00	15480	20230526	-35.21	7720	20220930	29.92	15480	-35.21	20230526	8100	23.83	20230102	15480	-35.21	20230526	7720	29.92	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
76	20230914	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	100	2	1.01	340623630	34414	40.81	9920	10020	9830	12810	6910	9860	9905.49	0.71	0	-6341	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1600	6.69	1.52	12	0.21	1489.00	6562.00	15480	20230526	-35.66	7720	20220930	29.02	15480	-35.66	20230526	8100	22.96	20230102	15480	-35.66	20230526	7720	29.02	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
77	20230914	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	110	2	1.12	303531590	30684	36.39	9920	10020	9830	12810	6910	9860	9899.68	0.71	0	-5413	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1601	6.70	1.52	12	0.19	1489.00	6562.00	15480	20230526	-35.59	7720	20220930	29.15	15480	-35.59	20230526	8100	23.09	20230102	15480	-35.59	20230526	7720	29.15	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
78	20230914	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	120	2	1.22	290318050	29357	34.81	9920	10020	9830	12810	6910	9860	9896.42	0.71	0	-4810	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1603	6.70	1.52	12	0.18	1489.00	6562.00	15480	20230526	-35.53	7720	20220930	29.27	15480	-35.53	20230526	8100	23.21	20230102	15480	-35.53	20230526	7720	29.27	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
79	20230914	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	120	2	1.22	280753860	28396	33.67	9920	10020	9830	12810	6910	9860	9894.04	0.71	0	-4676	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1603	6.70	1.52	12	0.18	1489.00	6562.00	15480	20230526	-35.53	7720	20220930	29.27	15480	-35.53	20230526	8100	23.21	20230102	15480	-35.53	20230526	7720	29.27	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
80	20230914	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9890	30	2	0.30	219357060	22213	26.34	9920	9950	9830	12810	6910	9860	9880.52	0.71	0	-4222	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1588	6.64	1.51	12	0.14	1489.00	6562.00	15480	20230526	-36.11	7720	20220930	28.11	15480	-36.11	20230526	8100	22.10	20230102	15480	-36.11	20230526	7720	28.11	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
81	20230914	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	0	3	0.00	136137750	13777	16.34	9920	9930	9840	12810	6910	9860	9897.17	0.71	0	-3599	10220	10040	9860	9680	9500	10130	9770	80	2950	500	6700	10	1	16060028	1584	6.62	1.50	12	0.09	1489.00	6562.00	15480	20230526	-36.30	7720	20220930	27.72	15480	-36.30	20230526	8100	21.73	20230102	15480	-36.30	20230526	7720	27.72	20220930	2.57	N	105330	500	80 억		113989	N	N	0	N	00	N
82	20230913	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	10	2	0.10	702140840	71640	49.81	9800	10040	9680	12800	6900	9850	9800.71	0.74	0	-35448	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1584	6.62	1.50	12	0.45	1489.00	6562.00	15480	20230526	-36.30	7720	20220930	27.72	15480	-36.30	20230526	8100	21.73	20230102	15480	-36.30	20230526	7720	27.72	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
83	20230913	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	10	2	0.10	670055310	68381	47.54	9800	10040	9680	12800	6900	9850	9798.85	0.74	0	-34261	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1584	6.62	1.50	12	0.43	1489.00	6562.00	15480	20230526	-36.30	7720	20220930	27.72	15480	-36.30	20230526	8100	21.73	20230102	15480	-36.30	20230526	7720	27.72	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
84	20230913	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9790	-60	5	-0.61	609652660	62252	43.28	9800	10040	9680	12800	6900	9850	9793.30	0.74	0	-32941	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1572	6.57	1.49	12	0.39	1489.00	6562.00	15480	20230526	-36.76	7720	20220930	26.81	15480	-36.76	20230526	8100	20.86	20230102	15480	-36.76	20230526	7720	26.81	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
85	20230913	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9800	-50	5	-0.51	586827400	59917	41.66	9800	10040	9680	12800	6900	9850	9794.01	0.74	0	-34178	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1574	6.58	1.49	12	0.37	1489.00	6562.00	15480	20230526	-36.69	7720	20220930	26.94	15480	-36.69	20230526	8100	20.99	20230102	15480	-36.69	20230526	7720	26.94	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
86	20230913	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9780	-70	5	-0.71	384279330	39127	27.20	9800	10040	9680	12800	6900	9850	9821.33	0.74	0	-15693	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1571	6.57	1.49	12	0.24	1489.00	6562.00	15480	20230526	-36.82	7720	20220930	26.68	15480	-36.82	20230526	8100	20.74	20230102	15480	-36.82	20230526	7720	26.68	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
87	20230913	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9730	-120	5	-1.22	300702360	30523	21.22	9800	10040	9710	12800	6900	9850	9851.66	0.74	0	-13541	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1563	6.53	1.48	12	0.19	1489.00	6562.00	15480	20230526	-37.14	7720	20220930	26.04	15480	-37.14	20230526	8100	20.12	20230102	15480	-37.14	20230526	7720	26.04	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
88	20230913	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	150	2	1.52	85014840	8570	5.96	9800	10040	9800	12800	6900	9850	9920.05	0.74	0	-885	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1606	6.72	1.52	12	0.05	1489.00	6562.00	15480	20230526	-35.40	7720	20220930	29.53	15480	-35.40	20230526	8100	23.46	20230102	15480	-35.40	20230526	7720	29.53	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
89	20230913	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	10	2	0.10	23212170	2359	1.64	9800	9970	9800	12800	6900	9850	9839.83	0.74	0	-390	10510	10180	10000	9670	9490	10090	9580	80	2950	500	6690	10	1	16060028	1584	6.62	1.50	12	0.01	1489.00	6562.00	15480	20230526	-36.30	7720	20220930	27.72	15480	-36.30	20230526	8100	21.73	20230102	15480	-36.30	20230526	7720	27.72	20220930	2.94	N	105330	500	80 억		119437	N	N	0	N	00	N
90	20230912	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9850	-400	5	-3.90	1420971510	142410	66.57	10330	10330	9820	13320	7180	10250	9978.73	0.68	0	-74570	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1582	6.62	1.50	12	0.89	1489.00	6562.00	15480	20230526	-36.37	7720	20220930	27.59	15480	-36.37	20230526	8100	21.60	20230102	15480	-36.37	20230526	7720	27.59	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
91	20230912	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-250	5	-2.44	769034910	76439	35.73	10330	10330	9960	13320	7180	10250	10060.68	0.68	0	-29504	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1606	6.72	1.52	12	0.48	1489.00	6562.00	15480	20230526	-35.40	7720	20220930	29.53	15480	-35.40	20230526	8100	23.46	20230102	15480	-35.40	20230526	7720	29.53	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
92	20230912	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10140	-110	5	-1.07	432379570	42795	20.01	10330	10330	10010	13320	7180	10250	10103.39	0.68	0	-6265	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1628	6.81	1.55	12	0.27	1489.00	6562.00	15480	20230526	-34.50	7720	20220930	31.35	15480	-34.50	20230526	8100	25.19	20230102	15480	-34.50	20230526	7720	31.35	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
93	20230912	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10150	-100	5	-0.98	394459190	39048	18.25	10330	10330	10010	13320	7180	10250	10101.77	0.68	0	-4058	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1630	6.82	1.55	12	0.24	1489.00	6562.00	15480	20230526	-34.43	7720	20220930	31.48	15480	-34.43	20230526	8100	25.31	20230102	15480	-34.43	20230526	7720	31.48	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
94	20230912	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10110	-140	5	-1.37	299173230	29580	13.83	10330	10330	10010	13320	7180	10250	10113.88	0.68	0	-3552	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1624	6.79	1.54	12	0.18	1489.00	6562.00	15480	20230526	-34.69	7720	20220930	30.96	15480	-34.69	20230526	8100	24.81	20230102	15480	-34.69	20230526	7720	30.96	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
95	20230912	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	-80	5	-0.78	268958480	26601	12.44	10330	10330	10010	13320	7180	10250	10110.66	0.68	0	-1019	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1633	6.83	1.55	12	0.17	1489.00	6562.00	15480	20230526	-34.30	7720	20220930	31.74	15480	-34.30	20230526	8100	25.56	20230102	15480	-34.30	20230526	7720	31.74	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
96	20230912	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	-50	5	-0.49	250886350	24825	11.60	10330	10330	10010	13320	7180	10250	10105.99	0.68	0	-251	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1638	6.85	1.55	12	0.15	1489.00	6562.00	15480	20230526	-34.11	7720	20220930	32.12	15480	-34.11	20230526	8100	25.93	20230102	15480	-34.11	20230526	7720	32.12	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
97	20230912	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10280	30	2	0.29	28872600	2831	1.32	10330	10330	10130	13320	7180	10250	10198.09	0.68	0	573	11236	10742	10466	9972	9696	10605	9835	80	3070	500	6970	10	1	16060028	1651	6.90	1.57	12	0.02	1489.00	6562.00	15480	20230526	-33.59	7720	20220930	33.16	15480	-33.59	20230526	8100	26.91	20230102	15480	-33.59	20230526	7720	33.16	20220930	2.81	N	105330	500	80 억		108687	N	N	0	N	00	N
98	20230911	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10250	-650	5	-5.96	2212590620	211992	254.31	10830	10960	10190	14170	7630	10900	10437.43	0.75	0	-36675	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1646	6.88	1.56	12	1.32	1489.00	6562.00	15480	20230526	-33.79	7720	20220930	32.77	15480	-33.79	20230526	8100	26.54	20230102	15480	-33.79	20230526	7720	32.77	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
99	20230911	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	-600	5	-5.50	1979627780	189248	227.02	10830	10960	10230	14170	7630	10900	10460.47	0.75	0	-25741	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1654	6.92	1.57	12	1.18	1489.00	6562.00	15480	20230526	-33.46	7720	20220930	33.42	15480	-33.46	20230526	8100	27.16	20230102	15480	-33.46	20230526	7720	33.42	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
100	20230911	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	-560	5	-5.14	1469839680	139709	167.60	10830	10960	10330	14170	7630	10900	10520.70	0.75	0	3306	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1661	6.94	1.58	12	0.87	1489.00	6562.00	15480	20230526	-33.20	7720	20220930	33.94	15480	-33.20	20230526	8100	27.65	20230102	15480	-33.20	20230526	7720	33.94	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
101	20230911	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-440	5	-4.04	1290164130	122398	146.83	10830	10960	10400	14170	7630	10900	10540.70	0.75	0	8429	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1680	7.02	1.59	12	0.76	1489.00	6562.00	15480	20230526	-32.43	7720	20220930	35.49	15480	-32.43	20230526	8100	29.14	20230102	15480	-32.43	20230526	7720	35.49	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
102	20230911	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-400	5	-3.67	1104126850	104577	125.45	10830	10960	10430	14170	7630	10900	10557.99	0.75	0	13191	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1686	7.05	1.60	12	0.65	1489.00	6562.00	15480	20230526	-32.17	7720	20220930	36.01	15480	-32.17	20230526	8100	29.63	20230102	15480	-32.17	20230526	7720	36.01	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
103	20230911	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	-330	5	-3.03	851514350	80437	96.49	10830	10960	10440	14170	7630	10900	10586.06	0.75	0	12683	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1698	7.10	1.61	12	0.50	1489.00	6562.00	15480	20230526	-31.72	7720	20220930	36.92	15480	-31.72	20230526	8100	30.49	20230102	15480	-31.72	20230526	7720	36.92	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
104	20230911	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	-180	5	-1.65	225018070	20925	25.10	10830	10960	10660	14170	7630	10900	10753.48	0.75	0	-2566	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1722	7.20	1.63	12	0.13	1489.00	6562.00	15480	20230526	-30.75	7720	20220930	38.86	15480	-30.75	20230526	8100	32.35	20230102	15480	-30.75	20230526	7720	38.86	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
105	20230911	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-20	5	-0.18	29361470	2708	3.25	10830	10960	10810	14170	7630	10900	10842.28	0.75	0	1125	11313	11106	10953	10746	10593	11030	10670	80	3270	500	7410	10	1	16060028	1747	7.31	1.66	12	0.02	1489.00	6562.00	15480	20230526	-29.72	7720	20220930	40.93	15480	-29.72	20230526	8100	34.32	20230102	15480	-29.72	20230526	7720	40.93	20220930	3.75	N	105330	500	80 억		120580	N	N	0	N	00	N
106	20230908	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-180	5	-1.62	905070140	82984	129.75	10970	11160	10800	14400	7760	11080	10906.40	0.87	0	-35010	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1323	7.32	1.66	12	0.68	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
107	20230908	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10930	-150	5	-1.35	870701620	79831	124.82	10970	11160	10800	14400	7760	11080	10906.62	0.87	0	-33228	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1326	7.34	1.67	12	0.66	1489.00	6562.00	15480	20230526	-29.39	7720	20220930	41.58	15480	-29.39	20230526	8100	34.94	20230102	15480	-29.39	20230526	7720	41.58	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
108	20230908	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	-130	5	-1.17	673130340	61661	96.41	10970	11160	10800	14400	7760	11080	10916.39	0.87	0	-19469	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1329	7.35	1.67	12	0.51	1489.00	6562.00	15480	20230526	-29.26	7720	20220930	41.84	15480	-29.26	20230526	8100	35.19	20230102	15480	-29.26	20230526	7720	41.84	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
109	20230908	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	40	2	0.36	348598270	31942	49.94	10970	11160	10800	14400	7760	11080	10913.01	0.87	0	-4583	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1349	7.47	1.69	12	0.26	1489.00	6562.00	15480	20230526	-28.17	7720	20220930	44.04	15480	-28.17	20230526	8100	37.28	20230102	15480	-28.17	20230526	7720	44.04	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
110	20230908	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11020	-60	5	-0.54	300940670	27599	43.15	10970	11160	10800	14400	7760	11080	10903.47	0.87	0	-5234	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1337	7.40	1.68	12	0.23	1489.00	6562.00	15480	20230526	-28.81	7720	20220930	42.75	15480	-28.81	20230526	8100	36.05	20230102	15480	-28.81	20230526	7720	42.75	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
111	20230908	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-80	5	-0.72	261272930	24007	37.53	10970	11090	10800	14400	7760	11080	10882.46	0.87	0	-4651	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1335	7.39	1.68	12	0.20	1489.00	6562.00	15480	20230526	-28.94	7720	20220930	42.49	15480	-28.94	20230526	8100	35.80	20230102	15480	-28.94	20230526	7720	42.49	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
112	20230908	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10940	-140	5	-1.26	78631960	7172	11.21	10970	11090	10820	14400	7760	11080	10962.26	0.87	0	-1886	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1328	7.35	1.67	12	0.06	1489.00	6562.00	15480	20230526	-29.33	7720	20220930	41.71	15480	-29.33	20230526	8100	35.06	20230102	15480	-29.33	20230526	7720	41.71	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
113	20230908	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	-20	5	-0.18	23636480	2145	3.35	10970	11090	10950	14400	7760	11080	11016.68	0.87	0	-524	11473	11276	10983	10786	10493	11375	10885	61	3320	500	7530	10	1	12135382	1342	7.43	1.69	12	0.02	1489.00	6562.00	15480	20230526	-28.55	7720	20220930	43.26	15480	-28.55	20230526	8100	36.54	20230102	15480	-28.55	20230526	7720	43.26	20220930	3.74	N	105330	500	60 억		105610	N	N	0	N	00	N
114	20230907	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	130	2	1.19	655273540	60384	59.67	11010	11180	10690	14230	7670	10950	10842.37	0.87	0	-18971	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1345	7.44	1.69	12	0.50	1489.00	6562.00	15480	20230526	-28.42	7720	20220930	43.52	15480	-28.42	20230526	8100	36.79	20230102	15480	-28.42	20230526	7720	43.52	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
115	20230907	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	40	2	0.37	578539680	53440	52.81	11010	11180	10690	14230	7670	10950	10825.96	0.87	0	-17257	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1334	7.38	1.67	12	0.44	1489.00	6562.00	15480	20230526	-29.01	7720	20220930	42.36	15480	-29.01	20230526	8100	35.68	20230102	15480	-29.01	20230526	7720	42.36	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
116	20230907	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	-180	5	-1.64	524143340	48461	47.89	11010	11180	10690	14230	7670	10950	10815.77	0.87	0	-16235	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1307	7.23	1.64	12	0.40	1489.00	6562.00	15480	20230526	-30.43	7720	20220930	39.51	15480	-30.43	20230526	8100	32.96	20230102	15480	-30.43	20230526	7720	39.51	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
117	20230907	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-150	5	-1.37	395635550	36482	36.05	11010	11180	10750	14230	7670	10950	10844.68	0.87	0	-16003	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1311	7.25	1.65	12	0.30	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
118	20230907	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-110	5	-1.00	273342830	25143	24.85	11010	11180	10790	14230	7670	10950	10871.52	0.87	0	-12110	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1315	7.28	1.65	12	0.21	1489.00	6562.00	15480	20230526	-29.97	7720	20220930	40.41	15480	-29.97	20230526	8100	33.83	20230102	15480	-29.97	20230526	7720	40.41	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
119	20230907	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	-150	5	-1.37	250717030	23054	22.78	11010	11180	10790	14230	7670	10950	10875.20	0.87	0	-12265	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1311	7.25	1.65	12	0.19	1489.00	6562.00	15480	20230526	-30.23	7720	20220930	39.90	15480	-30.23	20230526	8100	33.33	20230102	15480	-30.23	20230526	7720	39.90	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
120	20230907	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-70	5	-0.64	180314210	16548	16.35	11010	11180	10800	14230	7670	10950	10896.43	0.87	0	-11429	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1320	7.31	1.66	12	0.14	1489.00	6562.00	15480	20230526	-29.72	7720	20220930	40.93	15480	-29.72	20230526	8100	34.32	20230102	15480	-29.72	20230526	7720	40.93	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
121	20230907	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	50	2	0.46	12354650	1121	1.11	11010	11180	11000	14230	7670	10950	11021.16	0.87	0	-980	11363	11156	10983	10776	10603	11070	10690	61	3280	500	7440	10	1	12135382	1335	7.39	1.68	12	0.01	1489.00	6562.00	15480	20230526	-28.94	7720	20220930	42.49	15480	-28.94	20230526	8100	35.80	20230102	15480	-28.94	20230526	7720	42.49	20220930	3.80	N	105330	500	60 억		105004	N	N	0	N	00	N
122	20230906	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	-180	5	-1.62	1107085140	100786	95.95	11090	11190	10810	14460	7800	11130	10984.73	0.75	0	-10624	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1329	7.35	1.67	12	0.83	1489.00	6562.00	15480	20230526	-29.26	7720	20220930	41.84	15480	-29.26	20230526	8100	35.19	20230102	15480	-29.26	20230526	7720	41.84	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
123	20230906	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-230	5	-2.07	900664950	81862	77.93	11090	11190	10810	14460	7800	11130	11002.23	0.75	0	-24295	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1323	7.32	1.66	12	0.67	1489.00	6562.00	15480	20230526	-29.59	7720	20220930	41.19	15480	-29.59	20230526	8100	34.57	20230102	15480	-29.59	20230526	7720	41.19	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
124	20230906	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-130	5	-1.17	632786260	57362	54.61	11090	11190	10910	14460	7800	11130	11031.45	0.75	0	-8979	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1335	7.39	1.68	12	0.47	1489.00	6562.00	15480	20230526	-28.94	7720	20220930	42.49	15480	-28.94	20230526	8100	35.80	20230102	15480	-28.94	20230526	7720	42.49	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
125	20230906	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	-80	5	-0.72	476631850	43175	41.10	11090	11190	10910	14460	7800	11130	11039.53	0.75	0	-737	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1341	7.42	1.68	12	0.36	1489.00	6562.00	15480	20230526	-28.62	7720	20220930	43.13	15480	-28.62	20230526	8100	36.42	20230102	15480	-28.62	20230526	7720	43.13	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
126	20230906	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	50	2	0.45	400420400	36266	34.53	11090	11190	10910	14460	7800	11130	11041.21	0.75	0	1358	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1357	7.51	1.70	12	0.30	1489.00	6562.00	15480	20230526	-27.78	7720	20220930	44.82	15480	-27.78	20230526	8100	38.02	20230102	15480	-27.78	20230526	7720	44.82	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
127	20230906	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-30	5	-0.27	352814570	31998	30.46	11090	11150	10910	14460	7800	11130	11026.14	0.75	0	1268	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1347	7.45	1.69	12	0.26	1489.00	6562.00	15480	20230526	-28.29	7720	20220930	43.78	15480	-28.29	20230526	8100	37.04	20230102	15480	-28.29	20230526	7720	43.78	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
128	20230906	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	-20	5	-0.18	194753380	17660	16.81	11090	11150	10910	14460	7800	11130	11027.94	0.75	0	1078	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1348	7.46	1.69	12	0.15	1489.00	6562.00	15480	20230526	-28.23	7720	20220930	43.91	15480	-28.23	20230526	8100	37.16	20230102	15480	-28.23	20230526	7720	43.91	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
129	20230906	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	0	3	0.00	83535160	7604	7.24	11090	11130	10910	14460	7800	11130	10985.69	0.75	0	64	11676	11402	11226	10952	10776	11315	10865	61	3330	500	7560	10	1	12135382	1351	7.47	1.70	12	0.06	1489.00	6562.00	15480	20230526	-28.10	7720	20220930	44.17	15480	-28.10	20230526	8100	37.41	20230102	15480	-28.10	20230526	7720	44.17	20220930	3.80	N	105330	500	60 억		90631	N	N	0	N	00	N
130	20230905	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-170	5	-1.50	1129491000	100766	238.66	11300	11500	11050	14690	7910	11300	11209.76	0.72	0	-9003	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1351	7.47	1.70	12	0.83	1489.00	6562.00	15480	20230526	-28.10	7720	20220930	44.17	15480	-28.10	20230526	8100	37.41	20230102	15480	-28.10	20230526	7720	44.17	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
131	20230905	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-100	5	-0.88	874518170	77780	184.22	11300	11500	11070	14690	7910	11300	11243.48	0.72	0	-11240	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1359	7.52	1.71	12	0.64	1489.00	6562.00	15480	20230526	-27.65	7720	20220930	45.08	15480	-27.65	20230526	8100	38.27	20230102	15480	-27.65	20230526	7720	45.08	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
132	20230905	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	-90	5	-0.80	636822730	56569	133.98	11300	11500	11120	14690	7910	11300	11257.45	0.72	0	-4072	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1360	7.53	1.71	12	0.47	1489.00	6562.00	15480	20230526	-27.58	7720	20220930	45.21	15480	-27.58	20230526	8100	38.40	20230102	15480	-27.58	20230526	7720	45.21	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
133	20230905	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11270	-30	5	-0.27	489616200	43482	102.98	11300	11500	11120	14690	7910	11300	11260.20	0.72	0	-1370	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1368	7.57	1.72	12	0.36	1489.00	6562.00	15480	20230526	-27.20	7720	20220930	45.98	15480	-27.20	20230526	8100	39.14	20230102	15480	-27.20	20230526	7720	45.98	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
134	20230905	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	0	3	0.00	452087260	40146	95.08	11300	11500	11120	14690	7910	11300	11261.08	0.72	0	-923	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1371	7.59	1.72	12	0.33	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
135	20230905	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-170	5	-1.50	381932260	33873	80.23	11300	11500	11130	14690	7910	11300	11275.42	0.72	0	-1652	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1351	7.47	1.70	12	0.28	1489.00	6562.00	15480	20230526	-28.10	7720	20220930	44.17	15480	-28.10	20230526	8100	37.41	20230102	15480	-28.10	20230526	7720	44.17	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
136	20230905	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	100	2	0.88	93290650	8174	19.36	11300	11500	11300	14690	7910	11300	11413.10	0.72	0	-783	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1383	7.66	1.74	12	0.07	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
137	20230905	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	40	2	0.35	6483610	571	1.35	11300	11500	11300	14690	7910	11300	11354.83	0.72	0	-129	11853	11576	11423	11146	10993	11500	11070	61	3390	500	7680	10	1	12135382	1376	7.62	1.73	12	0.00	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	4.02	N	105330	500	60 억		87295	N	N	0	N	00	N
138	20230904	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-140	5	-1.22	476091280	41849	49.69	11440	11700	11270	14870	8010	11440	11376.41	0.80	0	-10005	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1371	7.59	1.72	12	0.34	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
139	20230904	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-100	5	-0.87	325918650	28577	33.93	11440	11700	11270	14870	8010	11440	11404.93	0.80	0	-8035	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1376	7.62	1.73	12	0.24	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
140	20230904	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	-10	5	-0.09	227773160	19932	23.67	11440	11700	11270	14870	8010	11440	11427.51	0.80	0	-6483	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1387	7.68	1.74	12	0.16	1489.00	6562.00	15480	20230526	-26.16	7720	20220930	48.06	15480	-26.16	20230526	8100	41.11	20230102	15480	-26.16	20230526	7720	48.06	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
141	20230904	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	10	2	0.09	185916570	16269	19.32	11440	11700	11270	14870	8010	11440	11427.66	0.80	0	-4626	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1390	7.69	1.74	12	0.13	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
142	20230904	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-50	5	-0.44	165739350	14503	17.22	11440	11700	11270	14870	8010	11440	11427.94	0.80	0	-3459	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1382	7.65	1.74	12	0.12	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
143	20230904	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	40	2	0.35	120275450	10516	12.49	11440	11700	11270	14870	8010	11440	11437.38	0.80	0	-3359	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1393	7.71	1.75	12	0.09	1489.00	6562.00	15480	20230526	-25.84	7720	20220930	48.70	15480	-25.84	20230526	8100	41.73	20230102	15480	-25.84	20230526	7720	48.70	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
144	20230904	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	60	2	0.52	93937130	8215	9.75	11440	11700	11270	14870	8010	11440	11434.83	0.80	0	-2717	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1396	7.72	1.75	12	0.07	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
145	20230904	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-50	5	-0.44	14336590	1265	1.50	11440	11440	11270	14870	8010	11440	11333.27	0.80	0	-496	11920	11680	11540	11300	11160	11610	11230	61	3430	500	7770	10	1	12135382	1382	7.65	1.74	12	0.01	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	3.99	N	105330	500	60 억		96881	N	N	0	N	00	N
146	20230901	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-50	5	-0.44	915190690	79199	110.59	11490	11780	11400	14930	8050	11490	11557.49	0.65	0	4297	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1388	7.68	1.74	12	0.65	1489.00	6562.00	15480	20230526	-26.10	7720	20220930	48.19	15480	-26.10	20230526	8100	41.23	20230102	15480	-26.10	20230526	7720	48.19	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
147	20230901	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	70	2	0.61	843076430	72906	101.80	11490	11780	11400	14930	8050	11490	11563.88	0.65	0	4450	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1403	7.76	1.76	12	0.60	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
148	20230901	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	50	2	0.44	756981450	65426	91.36	11490	11780	11400	14930	8050	11490	11570.04	0.65	0	6778	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1400	7.75	1.76	12	0.54	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
149	20230901	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	100	2	0.87	715603990	61849	86.36	11490	11780	11400	14930	8050	11490	11570.18	0.65	0	8695	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1406	7.78	1.77	12	0.51	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
150	20230901	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	140	2	1.22	693590650	59952	83.71	11490	11780	11400	14930	8050	11490	11569.10	0.65	0	8992	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1411	7.81	1.77	12	0.49	1489.00	6562.00	15480	20230526	-24.87	7720	20220930	50.65	15480	-24.87	20230526	8100	43.58	20230102	15480	-24.87	20230526	7720	50.65	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
151	20230901	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	180	2	1.57	597615200	51688	72.17	11490	11780	11400	14930	8050	11490	11561.97	0.65	0	7084	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1416	7.84	1.78	12	0.43	1489.00	6562.00	15480	20230526	-24.61	7720	20220930	51.17	15480	-24.61	20230526	8100	44.07	20230102	15480	-24.61	20230526	7720	51.17	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
152	20230901	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-40	5	-0.35	176464310	15377	21.47	11490	11570	11400	14930	8050	11490	11475.86	0.65	0	-1530	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1390	7.69	1.74	12	0.13	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N
153	20230901	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	70	2	0.61	34806870	3040	4.24	11490	11570	11400	14930	8050	11490	11449.63	0.65	0	1202	11890	11690	11590	11390	11290	11640	11340	61	3440	500	7810	10	1	12135382	1403	7.76	1.76	12	0.03	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	4.01	N	105330	500	60 억		78721	N	N	0	N	00	N