KissMeData/265560/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	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-10	5	-0.08	316933070	26774	31.54	11750	11940	11720	15530	8370	11950	11832.36	0.53	0	-5264	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1276	26.47	2.24	12	0.25	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	3.03	N	265560	500	53 억		56546	N	N	275	N	00	N
3	20230927	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-70	5	-0.59	256709000	21723	25.59	11750	11920	11720	15530	8370	11950	11817.38	0.53	0	-4235	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1270	26.34	2.23	12	0.20	451.00	5326.00	13260	20230308	-10.41	8410	20230103	41.26	13260	-10.41	20230308	8410	41.26	20230103	13260	-10.41	20230308	8410	41.26	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
4	20230927	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	-80	5	-0.67	206797510	17527	20.65	11750	11880	11720	15530	8370	11950	11798.80	0.53	0	-2748	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1269	26.32	2.23	12	0.16	451.00	5326.00	13260	20230308	-10.48	8410	20230103	41.14	13260	-10.48	20230308	8410	41.14	20230103	13260	-10.48	20230308	8410	41.14	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
5	20230927	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-110	5	-0.92	181847510	15421	18.17	11750	11880	11720	15530	8370	11950	11792.20	0.53	0	-2940	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1266	26.25	2.22	12	0.14	451.00	5326.00	13260	20230308	-10.71	8410	20230103	40.78	13260	-10.71	20230308	8410	40.78	20230103	13260	-10.71	20230308	8410	40.78	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
6	20230927	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	-160	5	-1.34	159816160	13557	15.97	11750	11880	11720	15530	8370	11950	11788.46	0.53	0	-2529	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1260	26.14	2.21	12	0.13	451.00	5326.00	13260	20230308	-11.09	8410	20230103	40.19	13260	-11.09	20230308	8410	40.19	20230103	13260	-11.09	20230308	8410	40.19	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
7	20230927	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-170	5	-1.42	130264600	11053	13.02	11750	11880	11720	15530	8370	11950	11785.45	0.53	0	-1474	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1259	26.12	2.21	12	0.10	451.00	5326.00	13260	20230308	-11.16	8410	20230103	40.07	13260	-11.16	20230308	8410	40.07	20230103	13260	-11.16	20230308	8410	40.07	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
8	20230927	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	-190	5	-1.59	92077110	7820	9.21	11750	11880	11720	15530	8370	11950	11774.57	0.53	0	-520	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1257	26.08	2.21	12	0.07	451.00	5326.00	13260	20230308	-11.31	8410	20230103	39.83	13260	-11.31	20230308	8410	39.83	20230103	13260	-11.31	20230308	8410	39.83	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
9	20230927	091047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	-190	5	-1.59	36676160	3113	3.67	11750	11850	11720	15530	8370	11950	11781.61	0.53	0	-161	12390	12170	11880	11660	11370	12025	11515	53	3580	500	8360	10	1	10690180	1257	26.08	2.21	12	0.03	451.00	5326.00	13260	20230308	-11.31	8410	20230103	39.83	13260	-11.31	20230308	8410	39.83	20230103	13260	-11.31	20230308	8410	39.83	20230103	3.03	N	265560	500	53 억		56546	N	N	33	N	00	N
10	20230926	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-80	5	-0.67	995442760	84077	109.13	12100	12100	11590	15630	8430	12030	11838.48	0.72	0	-19976	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1277	26.50	2.24	12	0.79	451.00	5326.00	13260	20230308	-9.88	8410	20230103	42.09	13260	-9.88	20230308	8410	42.09	20230103	13260	-9.88	20230308	8410	42.09	20230103	3.14	N	265560	500	53 억		76523	N	N	33	N	00	N
11	20230926	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-330	5	-2.74	717583320	60557	78.60	12100	12100	11690	15630	8430	12030	11849.72	0.72	0	-18654	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1251	25.94	2.20	12	0.57	451.00	5326.00	13260	20230308	-11.76	8410	20230103	39.12	13260	-11.76	20230308	8410	39.12	20230103	13260	-11.76	20230308	8410	39.12	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
12	20230926	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-250	5	-2.08	636702020	53660	69.65	12100	12100	11690	15630	8430	12030	11865.49	0.72	0	-18847	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1259	26.12	2.21	12	0.50	451.00	5326.00	13260	20230308	-11.16	8410	20230103	40.07	13260	-11.16	20230308	8410	40.07	20230103	13260	-11.16	20230308	8410	40.07	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
13	20230926	131023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	-230	5	-1.91	497796920	41811	54.27	12100	12100	11790	15630	8430	12030	11905.88	0.72	0	-18072	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1261	26.16	2.22	12	0.39	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
14	20230926	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	-220	5	-1.83	436426820	36613	47.52	12100	12100	11800	15630	8430	12030	11920.00	0.72	0	-15173	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1263	26.19	2.22	12	0.34	451.00	5326.00	13260	20230308	-10.94	8410	20230103	40.43	13260	-10.94	20230308	8410	40.43	20230103	13260	-10.94	20230308	8410	40.43	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
15	20230926	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	-120	5	-1.00	305197260	25546	33.16	12100	12100	11880	15630	8430	12030	11946.97	0.72	0	-6961	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1273	26.41	2.24	12	0.24	451.00	5326.00	13260	20230308	-10.18	8410	20230103	41.62	13260	-10.18	20230308	8410	41.62	20230103	13260	-10.18	20230308	8410	41.62	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
16	20230926	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-70	5	-0.58	247858590	20748	26.93	12100	12100	11880	15630	8430	12030	11946.14	0.72	0	-7582	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1279	26.52	2.25	12	0.19	451.00	5326.00	13260	20230308	-9.80	8410	20230103	42.21	13260	-9.80	20230308	8410	42.21	20230103	13260	-9.80	20230308	8410	42.21	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
17	20230926	091025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-80	5	-0.67	50235440	4173	5.42	12100	12100	11950	15630	8430	12030	12038.21	0.72	0	-2286	12383	12206	11923	11746	11463	12065	11605	53	3600	500	8420	10	1	10690180	1277	26.50	2.24	12	0.04	451.00	5326.00	13260	20230308	-9.88	8410	20230103	42.09	13260	-9.88	20230308	8410	42.09	20230103	13260	-9.88	20230308	8410	42.09	20230103	3.14	N	265560	500	53 억		76523	N	N	0	N	00	N
18	20230925	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	30	2	0.25	917773290	76722	59.40	12050	12100	11640	15600	8400	12000	11962.29	0.75	0	-4564	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1286	26.67	2.26	12	0.72	451.00	5326.00	13260	20230308	-9.28	8410	20230103	43.04	13260	-9.28	20230308	8410	43.04	20230103	13260	-9.28	20230308	8410	43.04	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
19	20230925	151029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	20	2	0.17	854318430	71448	55.31	12050	12100	11640	15600	8400	12000	11957.20	0.75	0	-3691	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1285	26.65	2.26	12	0.67	451.00	5326.00	13260	20230308	-9.35	8410	20230103	42.93	13260	-9.35	20230308	8410	42.93	20230103	13260	-9.35	20230308	8410	42.93	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
20	20230925	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-60	5	-0.50	701601170	58688	45.44	12050	12100	11640	15600	8400	12000	11954.76	0.75	0	-2065	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1276	26.47	2.24	12	0.55	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
21	20230925	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	10	2	0.08	650292130	54401	42.12	12050	12100	11640	15600	8400	12000	11953.68	0.75	0	-1692	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1284	26.63	2.25	12	0.51	451.00	5326.00	13260	20230308	-9.43	8410	20230103	42.81	13260	-9.43	20230308	8410	42.81	20230103	13260	-9.43	20230308	8410	42.81	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
22	20230925	121022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-60	5	-0.50	627553110	52504	40.65	12050	12100	11640	15600	8400	12000	11952.48	0.75	0	-1434	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1276	26.47	2.24	12	0.49	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
23	20230925	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-40	5	-0.33	566723420	47415	36.71	12050	12100	11640	15600	8400	12000	11952.41	0.75	0	-1219	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1279	26.52	2.25	12	0.44	451.00	5326.00	13260	20230308	-9.80	8410	20230103	42.21	13260	-9.80	20230308	8410	42.21	20230103	13260	-9.80	20230308	8410	42.21	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
24	20230925	101021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	30	2	0.25	408864440	34274	26.53	12050	12060	11640	15600	8400	12000	11929.28	0.75	0	-2551	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1286	26.67	2.26	12	0.32	451.00	5326.00	13260	20230308	-9.28	8410	20230103	43.04	13260	-9.28	20230308	8410	43.04	20230103	13260	-9.28	20230308	8410	43.04	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
25	20230925	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-60	5	-0.50	172875820	14519	11.24	12050	12060	11640	15600	8400	12000	11906.86	0.75	0	233	12433	12216	11873	11656	11313	12325	11765	53	3600	500	8400	10	1	10690180	1276	26.47	2.24	12	0.14	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	3.14	N	265560	500	53 억		80384	N	N	2	N	00	N
26	20230922	161055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	350	2	3.00	1528203040	128450	208.42	11650	12090	11530	15140	8160	11650	11896.16	0.69	0	6527	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1283	26.61	2.25	12	1.20	451.00	5326.00	13260	20230308	-9.50	8410	20230103	42.69	13260	-9.50	20230308	8410	42.69	20230103	13260	-9.50	20230308	8410	42.69	20230103	3.15	N	265560	500	53 억		73576	N	N	2	N	00	N
27	20230922	151049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	310	2	2.66	1360512060	114464	185.73	11650	12090	11530	15140	8160	11650	11885.94	0.69	0	7570	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1279	26.52	2.25	12	1.07	451.00	5326.00	13260	20230308	-9.80	8410	20230103	42.21	13260	-9.80	20230308	8410	42.21	20230103	13260	-9.80	20230308	8410	42.21	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
28	20230922	141046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	180	2	1.55	1098567680	92559	150.18	11650	12090	11530	15140	8160	11650	11868.84	0.69	0	12681	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1265	26.23	2.22	12	0.87	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
29	20230922	130942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	290	2	2.49	991514100	83531	135.54	11650	12090	11530	15140	8160	11650	11870.01	0.69	0	12670	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1276	26.47	2.24	12	0.78	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
30	20230922	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	280	2	2.40	700775300	59274	96.18	11650	12070	11530	15140	8160	11650	11822.64	0.69	0	15756	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1275	26.45	2.24	12	0.55	451.00	5326.00	13260	20230308	-10.03	8410	20230103	41.85	13260	-10.03	20230308	8410	41.85	20230103	13260	-10.03	20230308	8410	41.85	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
31	20230922	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	150	2	1.29	402244360	34214	55.52	11650	11850	11530	15140	8160	11650	11756.72	0.69	0	12970	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1261	26.16	2.22	12	0.32	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
32	20230922	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	140	2	1.20	202912030	17321	28.10	11650	11830	11530	15140	8160	11650	11714.80	0.69	0	4709	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1260	26.14	2.21	12	0.16	451.00	5326.00	13260	20230308	-11.09	8410	20230103	40.19	13260	-11.09	20230308	8410	40.19	20230103	13260	-11.09	20230308	8410	40.19	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
33	20230922	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-90	5	-0.77	32151740	2777	4.51	11650	11650	11530	15140	8160	11650	11577.87	0.69	0	-142	12090	11870	11710	11490	11330	11790	11410	53	3490	500	8150	10	1	10690180	1236	25.63	2.17	12	0.03	451.00	5326.00	13260	20230308	-12.82	8410	20230103	37.46	13260	-12.82	20230308	8410	37.46	20230103	13260	-12.82	20230308	8410	37.46	20230103	3.15	N	265560	500	53 억		73576	N	N	0	N	00	N
34	20230921	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	-150	5	-1.27	710747500	60750	119.07	11800	11930	11550	15340	8260	11800	11699.55	0.68	0	1266	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1245	25.83	2.19	12	0.57	451.00	5326.00	13260	20230308	-12.14	8410	20230103	38.53	13260	-12.14	20230308	8410	38.53	20230103	13260	-12.14	20230308	8410	38.53	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
35	20230921	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-100	5	-0.85	634973230	54266	106.36	11800	11930	11550	15340	8260	11800	11701.12	0.68	0	2257	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1251	25.94	2.20	12	0.51	451.00	5326.00	13260	20230308	-11.76	8410	20230103	39.12	13260	-11.76	20230308	8410	39.12	20230103	13260	-11.76	20230308	8410	39.12	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
36	20230921	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-100	5	-0.85	573824030	49029	96.10	11800	11930	11550	15340	8260	11800	11703.77	0.68	0	3186	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1251	25.94	2.20	12	0.46	451.00	5326.00	13260	20230308	-11.76	8410	20230103	39.12	13260	-11.76	20230308	8410	39.12	20230103	13260	-11.76	20230308	8410	39.12	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
37	20230921	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-200	5	-1.69	510493200	43600	85.46	11800	11930	11550	15340	8260	11800	11708.56	0.68	0	4030	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1240	25.72	2.18	12	0.41	451.00	5326.00	13260	20230308	-12.52	8410	20230103	37.93	13260	-12.52	20230308	8410	37.93	20230103	13260	-12.52	20230308	8410	37.93	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
38	20230921	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-160	5	-1.36	458393630	39116	76.67	11800	11930	11550	15340	8260	11800	11718.83	0.68	0	4201	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1244	25.81	2.19	12	0.37	451.00	5326.00	13260	20230308	-12.22	8410	20230103	38.41	13260	-12.22	20230308	8410	38.41	20230103	13260	-12.22	20230308	8410	38.41	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
39	20230921	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-90	5	-0.76	429890950	36674	71.88	11800	11930	11550	15340	8260	11800	11721.95	0.68	0	4434	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1252	25.96	2.20	12	0.34	451.00	5326.00	13260	20230308	-11.69	8410	20230103	39.24	13260	-11.69	20230308	8410	39.24	20230103	13260	-11.69	20230308	8410	39.24	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
40	20230921	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	-230	5	-1.95	339780850	28925	56.69	11800	11930	11550	15340	8260	11800	11746.96	0.68	0	3164	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1237	25.65	2.17	12	0.27	451.00	5326.00	13260	20230308	-12.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	13260	-12.75	20230308	8410	37.57	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
41	20230921	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	120	2	1.02	85080910	7159	14.03	11800	11930	11720	15340	8260	11800	11884.47	0.68	0	2006	12020	11910	11770	11660	11520	11965	11715	53	3540	500	8260	10	1	10690180	1274	26.43	2.24	12	0.07	451.00	5326.00	13260	20230308	-10.11	8410	20230103	41.74	13260	-10.11	20230308	8410	41.74	20230103	13260	-10.11	20230308	8410	41.74	20230103	3.18	N	265560	500	53 억		73026	N	N	0	N	00	N
42	20230920	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	40	2	0.34	597312090	50856	79.13	11760	11880	11630	15280	8240	11760	11745.07	0.57	0	11891	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1261	26.16	2.22	12	0.48	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
43	20230920	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	10	2	0.09	548611700	46725	72.70	11760	11880	11630	15280	8240	11760	11741.29	0.57	0	12592	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1258	26.10	2.21	12	0.44	451.00	5326.00	13260	20230308	-11.24	8410	20230103	39.95	13260	-11.24	20230308	8410	39.95	20230103	13260	-11.24	20230308	8410	39.95	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
44	20230920	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	0	3	0.00	461520430	39304	61.16	11760	11880	11630	15280	8240	11760	11742.33	0.57	0	10327	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1257	26.08	2.21	12	0.37	451.00	5326.00	13260	20230308	-11.31	8410	20230103	39.83	13260	-11.31	20230308	8410	39.83	20230103	13260	-11.31	20230308	8410	39.83	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
45	20230920	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-50	5	-0.43	439702160	37446	58.27	11760	11880	11630	15280	8240	11760	11742.30	0.57	0	11124	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1252	25.96	2.20	12	0.35	451.00	5326.00	13260	20230308	-11.69	8410	20230103	39.24	13260	-11.69	20230308	8410	39.24	20230103	13260	-11.69	20230308	8410	39.24	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
46	20230920	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	40	2	0.34	423094080	36030	56.06	11760	11880	11630	15280	8240	11760	11742.83	0.57	0	10232	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1261	26.16	2.22	12	0.34	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
47	20230920	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	-70	5	-0.60	334724700	28467	44.29	11760	11880	11630	15280	8240	11760	11758.34	0.57	0	6204	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1250	25.92	2.19	12	0.27	451.00	5326.00	13260	20230308	-11.84	8410	20230103	39.00	13260	-11.84	20230308	8410	39.00	20230103	13260	-11.84	20230308	8410	39.00	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
48	20230920	100901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	-130	5	-1.11	299371490	25444	39.59	11760	11880	11630	15280	8240	11760	11765.90	0.57	0	5083	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1243	25.79	2.18	12	0.24	451.00	5326.00	13260	20230308	-12.29	8410	20230103	38.29	13260	-12.29	20230308	8410	38.29	20230103	13260	-12.29	20230308	8410	38.29	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
49	20230920	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-10	5	-0.09	43364820	3689	5.74	11760	11820	11670	15280	8240	11760	11755.17	0.57	0	1023	11953	11856	11663	11566	11373	11905	11615	53	3520	500	8230	10	1	10690180	1256	26.05	2.21	12	0.03	451.00	5326.00	13260	20230308	-11.39	8410	20230103	39.71	13260	-11.39	20230308	8410	39.71	20230103	13260	-11.39	20230308	8410	39.71	20230103	3.25	N	265560	500	53 억		60715	N	N	0	N	00	N
50	20230919	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	120	2	1.03	746834430	64115	26.00	11690	11760	11470	15130	8150	11640	11647.83	0.54	0	1111	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1257	26.08	2.21	12	0.60	451.00	5326.00	13260	20230308	-11.31	8410	20230103	39.83	13260	-11.31	20230308	8410	39.83	20230103	13400	-12.24	20220919	8410	39.83	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
51	20230919	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-20	5	-0.17	653505660	56167	22.78	11690	11740	11470	15130	8150	11640	11635.05	0.54	0	2159	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1242	25.76	2.18	12	0.53	451.00	5326.00	13260	20230308	-12.37	8410	20230103	38.17	13260	-12.37	20230308	8410	38.17	20230103	13400	-13.28	20220919	8410	38.17	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
52	20230919	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	-10	5	-0.09	574801330	49426	20.05	11690	11740	11470	15130	8150	11640	11629.53	0.54	0	1532	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1243	25.79	2.18	12	0.46	451.00	5326.00	13260	20230308	-12.29	8410	20230103	38.29	13260	-12.29	20230308	8410	38.29	20230103	13400	-13.21	20220919	8410	38.29	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
53	20230919	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-20	5	-0.17	551302110	47402	19.23	11690	11740	11470	15130	8150	11640	11630.36	0.54	0	1236	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1242	25.76	2.18	12	0.44	451.00	5326.00	13260	20230308	-12.37	8410	20230103	38.17	13260	-12.37	20230308	8410	38.17	20230103	13400	-13.28	20220919	8410	38.17	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
54	20230919	120912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	-50	5	-0.43	536195910	46100	18.70	11690	11740	11470	15130	8150	11640	11631.15	0.54	0	1151	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1239	25.70	2.18	12	0.43	451.00	5326.00	13260	20230308	-12.59	8410	20230103	37.81	13260	-12.59	20230308	8410	37.81	20230103	13400	-13.51	20220919	8410	37.81	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
55	20230919	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	20	2	0.17	473991600	40743	16.52	11690	11740	11470	15130	8150	11640	11633.69	0.54	0	525	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1246	25.85	2.19	12	0.38	451.00	5326.00	13260	20230308	-12.07	8410	20230103	38.64	13260	-12.07	20230308	8410	38.64	20230103	13400	-12.99	20220919	8410	38.64	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
56	20230919	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	40	2	0.34	379994740	32687	13.26	11690	11740	11470	15130	8150	11640	11625.26	0.54	0	1243	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1249	25.90	2.19	12	0.31	451.00	5326.00	13260	20230308	-11.92	8410	20230103	38.88	13260	-11.92	20230308	8410	38.88	20230103	13400	-12.84	20220919	8410	38.88	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
57	20230919	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	-70	5	-0.60	135460150	11668	4.73	11690	11690	11470	15130	8150	11640	11609.54	0.54	0	-3491	12393	12016	11363	10986	10333	12205	11175	53	3490	500	8140	10	1	10690180	1237	25.65	2.17	12	0.11	451.00	5326.00	13260	20230308	-12.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	13400	-13.66	20220919	8410	37.57	20230103	3.25	N	265560	500	53 억		57607	N	N	0	N	00	N
58	20230918	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	900	2	8.38	2803086980	244456	1653.41	10740	11740	10710	13960	7520	10740	11466.28	0.00	0	72095	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1244	25.81	2.19	12	2.29	451.00	5326.00	13400	20220919	-13.13	8410	20230103	38.41	13260	-12.22	20230308	8410	38.41	20230103	13400	-13.13	20220919	8410	38.41	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
59	20230918	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	790	2	7.36	2656488170	231825	1567.97	10740	11740	10710	13960	7520	10740	11459.09	0.00	0	72010	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1233	25.57	2.16	12	2.17	451.00	5326.00	13400	20220919	-13.96	8410	20230103	37.10	13260	-13.05	20230308	8410	37.10	20230103	13400	-13.96	20220919	8410	37.10	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
60	20230918	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	810	2	7.54	2499832830	218221	1475.96	10740	11740	10710	13960	7520	10740	11455.58	0.00	0	68473	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1235	25.61	2.17	12	2.04	451.00	5326.00	13400	20220919	-13.81	8410	20230103	37.34	13260	-12.90	20230308	8410	37.34	20230103	13400	-13.81	20220919	8410	37.34	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
61	20230918	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	820	2	7.64	2284232500	199524	1349.50	10740	11740	10710	13960	7520	10740	11448.48	0.00	0	64427	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1236	25.63	2.17	12	1.87	451.00	5326.00	13400	20220919	-13.73	8410	20230103	37.46	13260	-12.82	20230308	8410	37.46	20230103	13400	-13.73	20220919	8410	37.46	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
62	20230918	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	940	2	8.75	1934249220	169412	1145.84	10740	11740	10710	13960	7520	10740	11417.51	0.00	0	59739	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1249	25.90	2.19	12	1.58	451.00	5326.00	13400	20220919	-12.84	8410	20230103	38.88	13260	-11.92	20230308	8410	38.88	20230103	13400	-12.84	20220919	8410	38.88	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
63	20230918	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	760	2	7.08	1090052340	96908	655.45	10740	11500	10710	13960	7520	10740	11248.43	0.00	0	35999	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1229	25.50	2.16	12	0.91	451.00	5326.00	13400	20220919	-14.18	8410	20230103	36.74	13260	-13.27	20230308	8410	36.74	20230103	13400	-14.18	20220919	8410	36.74	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
64	20230918	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	570	2	5.31	549735320	49562	335.22	10740	11330	10710	13960	7520	10740	11092.01	0.00	0	20807	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1209	25.08	2.12	12	0.46	451.00	5326.00	13400	20220919	-15.60	8410	20230103	34.48	13260	-14.71	20230308	8410	34.48	20230103	13400	-15.60	20220919	8410	34.48	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
65	20230918	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	120	2	1.12	66893030	6194	41.89	10740	11000	10710	13960	7520	10740	10799.84	0.00	0	1435	10920	10830	10650	10560	10380	10875	10605	53	3220	500	7510	10	1	10690180	1161	24.08	2.04	12	0.06	451.00	5326.00	13400	20220919	-18.96	8410	20230103	29.13	13260	-18.10	20230308	8410	29.13	20230103	13400	-18.96	20220919	8410	29.13	20230103	3.24	N	265560	500	53 억		0	N	N	15	N	00	N
66	20230915	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	170	2	1.61	155142300	14621	159.72	10570	10740	10470	13740	7400	10570	10610.92	0.00	0	-2543	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1148	23.81	2.02	12	0.14	451.00	5326.00	13800	20220916	-22.17	8410	20230103	27.71	13260	-19.00	20230308	8410	27.71	20230103	14200	-24.37	20220915	8410	27.71	20230103	3.27	N	265560	500	53 억		0	N	N	15	N	00	N
67	20230915	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	140	2	1.32	142091560	13405	146.44	10570	10720	10470	13740	7400	10570	10599.89	0.00	0	-2282	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1145	23.75	2.01	12	0.13	451.00	5326.00	13800	20220916	-22.39	8410	20230103	27.35	13260	-19.23	20230308	8410	27.35	20230103	14200	-24.58	20220915	8410	27.35	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
68	20230915	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	50	2	0.47	102665080	9710	106.07	10570	10670	10470	13740	7400	10570	10573.13	0.00	0	-1204	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1135	23.55	1.99	12	0.09	451.00	5326.00	13800	20220916	-23.04	8410	20230103	26.28	13260	-19.91	20230308	8410	26.28	20230103	14200	-25.21	20220915	8410	26.28	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
69	20230915	130858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	40	2	0.38	80318690	7610	83.13	10570	10620	10470	13740	7400	10570	10554.36	0.00	0	-832	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1134	23.53	1.99	12	0.07	451.00	5326.00	13800	20220916	-23.12	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14200	-25.28	20220915	8410	26.16	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
70	20230915	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	30	2	0.28	62109560	5892	64.37	10570	10620	10470	13740	7400	10570	10541.34	0.00	0	-476	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1133	23.50	1.99	12	0.06	451.00	5326.00	13800	20220916	-23.19	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14200	-25.35	20220915	8410	26.04	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
71	20230915	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	40	2	0.38	55827480	5299	57.89	10570	10610	10470	13740	7400	10570	10535.47	0.00	0	-290	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1134	23.53	1.99	12	0.05	451.00	5326.00	13800	20220916	-23.12	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14200	-25.28	20220915	8410	26.16	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
72	20230915	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-10	5	-0.09	36166000	3437	37.55	10570	10570	10470	13740	7400	10570	10522.55	0.00	0	16	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1129	23.41	1.98	12	0.03	451.00	5326.00	13800	20220916	-23.48	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14200	-25.63	20220915	8410	25.56	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
73	20230915	090856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	-60	5	-0.57	14734830	1401	15.30	10570	10570	10470	13740	7400	10570	10517.37	0.00	0	674	10683	10626	10553	10496	10423	10590	10460	53	3170	500	7390	10	1	10690180	1124	23.30	1.97	12	0.01	451.00	5326.00	13800	20220916	-23.84	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
74	20230914	160909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	10	2	0.09	96133980	9116	43.87	10610	10610	10480	13720	7400	10560	10545.56	0.00	0	-2116	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1130	23.44	1.98	12	0.09	451.00	5326.00	14200	20220915	-25.56	8410	20230103	25.68	13260	-20.29	20230308	8410	25.68	20230103	14200	-25.56	20220915	8410	25.68	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
75	20230914	150839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10540	-20	5	-0.19	88532460	8396	40.40	10610	10610	10480	13720	7400	10560	10544.60	0.00	0	-1801	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1127	23.37	1.98	12	0.08	451.00	5326.00	14200	20220915	-25.77	8410	20230103	25.33	13260	-20.51	20230308	8410	25.33	20230103	14200	-25.77	20220915	8410	25.33	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
76	20230914	140900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10550	-10	5	-0.09	79277330	7518	36.18	10610	10610	10480	13720	7400	10560	10545.00	0.00	0	-1729	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1128	23.39	1.98	12	0.07	451.00	5326.00	14200	20220915	-25.70	8410	20230103	25.45	13260	-20.44	20230308	8410	25.45	20230103	14200	-25.70	20220915	8410	25.45	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
77	20230914	130842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10520	-40	5	-0.38	66697850	6327	30.45	10610	10610	10480	13720	7400	10560	10541.78	0.00	0	-1226	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1125	23.33	1.98	12	0.06	451.00	5326.00	14200	20220915	-25.92	8410	20230103	25.09	13260	-20.66	20230308	8410	25.09	20230103	14200	-25.92	20220915	8410	25.09	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
78	20230914	120851	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	10	2	0.09	52026770	4934	23.74	10610	10610	10480	13720	7400	10560	10544.54	0.00	0	-882	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1130	23.44	1.98	12	0.05	451.00	5326.00	14200	20220915	-25.56	8410	20230103	25.68	13260	-20.29	20230308	8410	25.68	20230103	14200	-25.56	20220915	8410	25.68	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
79	20230914	110845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10550	-10	5	-0.09	43502000	4126	19.85	10610	10610	10480	13720	7400	10560	10543.38	0.00	0	-652	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1128	23.39	1.98	12	0.04	451.00	5326.00	14200	20220915	-25.70	8410	20230103	25.45	13260	-20.44	20230308	8410	25.45	20230103	14200	-25.70	20220915	8410	25.45	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
80	20230914	100838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10550	-10	5	-0.09	29641260	2811	13.53	10610	10610	10480	13720	7400	10560	10544.74	0.00	0	-434	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1128	23.39	1.98	12	0.03	451.00	5326.00	14200	20220915	-25.70	8410	20230103	25.45	13260	-20.44	20230308	8410	25.45	20230103	14200	-25.70	20220915	8410	25.45	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
81	20230914	090855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	0	3	0.00	5111280	483	2.32	10610	10610	10560	13720	7400	10560	10582.36	0.00	0	-395	10740	10650	10500	10410	10260	10695	10455	53	3160	500	7390	10	1	10690180	1129	23.41	1.98	12	0.00	451.00	5326.00	14200	20220915	-25.63	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14200	-25.63	20220915	8410	25.56	20230103	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
82	20230913	160857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	150	2	1.44	214762340	20422	92.72	10410	10590	10350	13530	7290	10410	10516.12	0.02	0	-4783	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1129	23.41	1.98	12	0.19	451.00	5326.00	14200	20220915	-25.63	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14200	-25.63	20220915	8410	25.56	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
83	20230913	150849	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	120	2	1.15	186396540	17729	80.49	10410	10590	10350	13530	7290	10410	10513.65	0.02	0	-4786	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1126	23.35	1.98	12	0.17	451.00	5326.00	14200	20220915	-25.85	8410	20230103	25.21	13260	-20.59	20230308	8410	25.21	20230103	14200	-25.85	20220915	8410	25.21	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
84	20230913	140857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10520	110	2	1.06	143316760	13640	61.93	10410	10590	10350	13530	7290	10410	10507.09	0.02	0	-3889	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1125	23.33	1.98	12	0.13	451.00	5326.00	14200	20220915	-25.92	8410	20230103	25.09	13260	-20.66	20230308	8410	25.09	20230103	14200	-25.92	20220915	8410	25.09	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
85	20230913	130832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	100	2	0.96	139315210	13259	60.20	10410	10590	10350	13530	7290	10410	10507.22	0.02	0	-3862	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1124	23.30	1.97	12	0.12	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
86	20230913	120855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	120	2	1.15	93040750	8866	40.25	10410	10570	10350	13530	7290	10410	10494.11	0.02	0	-2738	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1126	23.35	1.98	12	0.08	451.00	5326.00	14200	20220915	-25.85	8410	20230103	25.21	13260	-20.59	20230308	8410	25.21	20230103	14200	-25.85	20220915	8410	25.21	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
87	20230913	110853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	100	2	0.96	89821460	8560	38.86	10410	10570	10350	13530	7290	10410	10493.16	0.02	0	-2621	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1124	23.30	1.97	12	0.08	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
88	20230913	100842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	120	2	1.15	54215220	5182	23.53	10410	10530	10350	13530	7290	10410	10462.22	0.02	0	-638	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1126	23.35	1.98	12	0.05	451.00	5326.00	14200	20220915	-25.85	8410	20230103	25.21	13260	-20.59	20230308	8410	25.21	20230103	14200	-25.85	20220915	8410	25.21	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
89	20230913	090835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	-50	5	-0.48	11972020	1151	5.23	10410	10410	10350	13530	7290	10410	10401.41	0.02	0	-343	10750	10580	10490	10320	10230	10535	10275	53	3120	500	7280	10	1	10690180	1108	22.97	1.95	12	0.01	451.00	5326.00	14200	20220915	-27.04	8410	20230103	23.19	13260	-21.87	20230308	8410	23.19	20230103	14200	-27.04	20220915	8410	23.19	20230103	3.33	N	265560	500	53 억		1986	N	N	19	N	00	N
90	20230912	160832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10410	-220	5	-2.07	231200810	22006	75.41	10530	10660	10400	13810	7450	10630	10506.27	0.14	0	-12604	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1113	23.08	1.95	12	0.21	451.00	5326.00	14200	20220915	-26.69	8410	20230103	23.78	13260	-21.49	20230308	8410	23.78	20230103	14200	-26.69	20220915	8410	23.78	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
91	20230912	150841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	-230	5	-2.16	217785030	20720	71.01	10530	10660	10400	13810	7450	10630	10510.86	0.14	0	-12091	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1112	23.06	1.95	12	0.19	451.00	5326.00	14200	20220915	-26.76	8410	20230103	23.66	13260	-21.57	20230308	8410	23.66	20230103	14200	-26.76	20220915	8410	23.66	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
92	20230912	140841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-120	5	-1.13	178227750	16928	58.01	10530	10660	10470	13810	7450	10630	10528.58	0.14	0	-9162	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1124	23.30	1.97	12	0.16	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
93	20230912	130829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10470	-160	5	-1.51	155983730	14808	50.75	10530	10660	10470	13810	7450	10630	10533.75	0.14	0	-7337	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1119	23.22	1.97	12	0.14	451.00	5326.00	14200	20220915	-26.27	8410	20230103	24.49	13260	-21.04	20230308	8410	24.49	20230103	14200	-26.27	20220915	8410	24.49	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
94	20230912	120828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-120	5	-1.13	114709550	10874	37.27	10530	10660	10500	13810	7450	10630	10548.97	0.14	0	-4826	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1124	23.30	1.97	12	0.10	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
95	20230912	110834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	-70	5	-0.66	85096230	8060	27.62	10530	10660	10530	13810	7450	10630	10557.84	0.14	0	-2860	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1129	23.41	1.98	12	0.08	451.00	5326.00	14200	20220915	-25.63	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14200	-25.63	20220915	8410	25.56	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
96	20230912	100825	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	-70	5	-0.66	44572980	4220	14.46	10530	10660	10530	13810	7450	10630	10562.32	0.14	0	-333	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1129	23.41	1.98	12	0.04	451.00	5326.00	14200	20220915	-25.63	8410	20230103	25.56	13260	-20.36	20230308	8410	25.56	20230103	14200	-25.63	20220915	8410	25.56	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
97	20230912	090846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10660	30	2	0.28	12290550	1167	4.00	10530	10660	10530	13810	7450	10630	10531.75	0.14	0	72	10823	10726	10583	10486	10343	10750	10510	53	3180	500	7440	10	1	10690180	1140	23.64	2.00	12	0.01	451.00	5326.00	14200	20220915	-24.93	8410	20230103	26.75	13260	-19.61	20230308	8410	26.75	20230103	14200	-24.93	20220915	8410	26.75	20230103	3.38	N	265560	500	53 억		14590	N	N	0	N	00	N
98	20230911	160826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	240	2	2.31	309469940	29180	147.08	10630	10680	10440	13500	7280	10390	10605.55	0.13	0	1177	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1136	23.57	2.00	12	0.27	451.00	5326.00	14200	20220915	-25.14	8410	20230103	26.40	13260	-19.83	20230308	8410	26.40	20230103	14200	-25.14	20220915	8410	26.40	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
99	20230911	150832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	240	2	2.31	305233390	28781	145.07	10630	10680	10440	13500	7280	10390	10605.38	0.13	0	1308	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1136	23.57	2.00	12	0.27	451.00	5326.00	14200	20220915	-25.14	8410	20230103	26.40	13260	-19.83	20230308	8410	26.40	20230103	14200	-25.14	20220915	8410	26.40	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
100	20230911	140840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	240	2	2.31	259473220	24462	123.30	10630	10680	10440	13500	7280	10390	10607.20	0.13	0	3014	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1136	23.57	2.00	12	0.23	451.00	5326.00	14200	20220915	-25.14	8410	20230103	26.40	13260	-19.83	20230308	8410	26.40	20230103	14200	-25.14	20220915	8410	26.40	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
101	20230911	130814	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10650	260	2	2.50	248874280	23466	118.28	10630	10680	10440	13500	7280	10390	10605.74	0.13	0	3230	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1139	23.61	2.00	12	0.22	451.00	5326.00	14200	20220915	-25.00	8410	20230103	26.63	13260	-19.68	20230308	8410	26.63	20230103	14200	-25.00	20220915	8410	26.63	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
102	20230911	120829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10680	290	2	2.79	227219130	21434	108.03	10630	10680	10440	13500	7280	10390	10600.87	0.13	0	3331	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1142	23.68	2.01	12	0.20	451.00	5326.00	14200	20220915	-24.79	8410	20230103	26.99	13260	-19.46	20230308	8410	26.99	20230103	14200	-24.79	20220915	8410	26.99	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
103	20230911	110815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10670	280	2	2.69	205306430	19378	97.67	10630	10680	10440	13500	7280	10390	10594.82	0.13	0	3296	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1141	23.66	2.00	12	0.18	451.00	5326.00	14200	20220915	-24.86	8410	20230103	26.87	13260	-19.53	20230308	8410	26.87	20230103	14200	-24.86	20220915	8410	26.87	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
104	20230911	100813	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10610	220	2	2.12	155252400	14675	73.97	10630	10670	10440	13500	7280	10390	10579.38	0.13	0	-478	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1134	23.53	1.99	12	0.14	451.00	5326.00	14200	20220915	-25.28	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14200	-25.28	20220915	8410	26.16	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
105	20230911	090812	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10520	130	2	1.25	15917040	1508	7.60	10630	10630	10440	13500	7280	10390	10555.07	0.13	0	-397	10556	10472	10376	10292	10196	10515	10335	53	3110	500	7270	10	1	10690180	1125	23.33	1.98	12	0.01	451.00	5326.00	14200	20220915	-25.92	8410	20230103	25.09	13260	-20.66	20230308	8410	25.09	20230103	14200	-25.92	20220915	8410	25.09	20230103	3.34	N	265560	500	53 억		13461	N	N	0	N	00	N
106	20230908	160834	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	-60	5	-0.57	205358900	19840	52.23	10350	10460	10280	13580	7320	10450	10350.73	0.13	0	-509	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1111	23.04	1.95	12	0.19	451.00	5326.00	14200	20220915	-26.83	8410	20230103	23.54	13260	-21.64	20230308	8410	23.54	20230103	14200	-26.83	20220915	8410	23.54	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
107	20230908	150833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	-70	5	-0.67	192677950	18617	49.01	10350	10460	10280	13580	7320	10450	10349.57	0.13	0	-353	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1110	23.02	1.95	12	0.17	451.00	5326.00	14200	20220915	-26.90	8410	20230103	23.42	13260	-21.72	20230308	8410	23.42	20230103	14200	-26.90	20220915	8410	23.42	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
108	20230908	140823	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	-120	5	-1.15	182854300	17668	46.51	10350	10460	10280	13580	7320	10450	10349.46	0.13	0	-152	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1104	22.90	1.94	12	0.17	451.00	5326.00	14200	20220915	-27.25	8410	20230103	22.83	13260	-22.10	20230308	8410	22.83	20230103	14200	-27.25	20220915	8410	22.83	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
109	20230908	130832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	-100	5	-0.96	155909850	15063	39.65	10350	10460	10280	13580	7320	10450	10350.52	0.13	0	297	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1106	22.95	1.94	12	0.14	451.00	5326.00	14200	20220915	-27.11	8410	20230103	23.07	13260	-21.95	20230308	8410	23.07	20230103	14200	-27.11	20220915	8410	23.07	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
110	20230908	120843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	-90	5	-0.86	123680070	11952	31.46	10350	10460	10280	13580	7320	10450	10348.06	0.13	0	-78	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1108	22.97	1.95	12	0.11	451.00	5326.00	14200	20220915	-27.04	8410	20230103	23.19	13260	-21.87	20230308	8410	23.19	20230103	14200	-27.04	20220915	8410	23.19	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
111	20230908	110839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	-120	5	-1.15	116100600	11219	29.53	10350	10460	10280	13580	7320	10450	10348.57	0.13	0	-38	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1104	22.90	1.94	12	0.10	451.00	5326.00	14200	20220915	-27.25	8410	20230103	22.83	13260	-22.10	20230308	8410	22.83	20230103	14200	-27.25	20220915	8410	22.83	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
112	20230908	100830	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	-70	5	-0.67	78135950	7545	19.86	10350	10460	10280	13580	7320	10450	10355.99	0.13	0	-157	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1110	23.02	1.95	12	0.07	451.00	5326.00	14200	20220915	-26.90	8410	20230103	23.42	13260	-21.72	20230308	8410	23.42	20230103	14200	-26.90	20220915	8410	23.42	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
113	20230908	090836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10410	-40	5	-0.38	19588930	1891	4.98	10350	10410	10350	13580	7320	10450	10359.03	0.13	0	375	10890	10670	10530	10310	10170	10600	10240	53	3130	500	7310	10	1	10690180	1113	23.08	1.95	12	0.02	451.00	5326.00	14200	20220915	-26.69	8410	20230103	23.78	13260	-21.49	20230308	8410	23.78	20230103	14200	-26.69	20220915	8410	23.78	20230103	3.24	N	265560	500	53 억		13969	N	N	0	N	00	N
114	20230907	160821	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10450	-320	5	-2.97	398858930	37967	79.06	10740	10750	10390	14000	7540	10770	10505.41	0.26	0	-13671	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1117	23.17	1.96	12	0.36	451.00	5326.00	14200	20220915	-26.41	8410	20230103	24.26	13260	-21.19	20230308	8410	24.26	20230103	14200	-26.41	20220915	8410	24.26	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
115	20230907	150828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	-370	5	-3.44	385348020	36670	76.36	10740	10750	10390	14000	7540	10770	10508.54	0.26	0	-13224	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1112	23.06	1.95	12	0.34	451.00	5326.00	14200	20220915	-26.76	8410	20230103	23.66	13260	-21.57	20230308	8410	23.66	20230103	14200	-26.76	20220915	8410	23.66	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
116	20230907	140825	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	-370	5	-3.44	293766480	27889	58.08	10740	10750	10390	14000	7540	10770	10533.42	0.26	0	-10483	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1112	23.06	1.95	12	0.26	451.00	5326.00	14200	20220915	-26.76	8410	20230103	23.66	13260	-21.57	20230308	8410	23.66	20230103	14200	-26.76	20220915	8410	23.66	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
117	20230907	130820	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	-240	5	-2.23	200600690	18980	39.52	10740	10750	10500	14000	7540	10770	10569.06	0.26	0	-8454	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1126	23.35	1.98	12	0.18	451.00	5326.00	14200	20220915	-25.85	8410	20230103	25.21	13260	-20.59	20230308	8410	25.21	20230103	14200	-25.85	20220915	8410	25.21	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
118	20230907	120833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-260	5	-2.41	189867490	17960	37.40	10740	10750	10500	14000	7540	10770	10571.69	0.26	0	-7960	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1124	23.30	1.97	12	0.17	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
119	20230907	110825	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-260	5	-2.41	147896960	13965	29.08	10740	10750	10500	14000	7540	10770	10590.54	0.26	0	-7568	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1124	23.30	1.97	12	0.13	451.00	5326.00	14200	20220915	-25.99	8410	20230103	24.97	13260	-20.74	20230308	8410	24.97	20230103	14200	-25.99	20220915	8410	24.97	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
120	20230907	100826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	-200	5	-1.86	85613590	8057	16.78	10740	10750	10550	14000	7540	10770	10625.99	0.26	0	-6236	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1130	23.44	1.98	12	0.08	451.00	5326.00	14200	20220915	-25.56	8410	20230103	25.68	13260	-20.29	20230308	8410	25.68	20230103	14200	-25.56	20220915	8410	25.68	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
121	20230907	090839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10710	-60	5	-0.56	1908880	178	0.37	10740	10740	10710	14000	7540	10770	10724.04	0.26	0	-46	11196	10982	10806	10592	10416	10895	10505	53	3230	500	7530	10	1	10690180	1145	23.75	2.01	12	0.00	451.00	5326.00	14200	20220915	-24.58	8410	20230103	27.35	13260	-19.23	20230308	8410	27.35	20230103	14200	-24.58	20220915	8410	27.35	20230103	3.07	N	265560	500	53 억		27863	N	N	0	N	00	N
122	20230906	160824	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	-120	5	-1.10	517659210	48001	70.41	10870	11020	10630	14150	7630	10890	10784.36	0.19	0	8013	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1151	23.88	2.02	12	0.45	451.00	5326.00	14200	20220915	-24.15	8410	20230103	28.06	13260	-18.78	20230308	8410	28.06	20230103	14200	-24.15	20220915	8410	28.06	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
123	20230906	150826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	-100	5	-0.92	500428730	46401	68.06	10870	11020	10630	14150	7630	10890	10784.87	0.19	0	8726	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1153	23.92	2.03	12	0.43	451.00	5326.00	14200	20220915	-24.01	8410	20230103	28.30	13260	-18.63	20230308	8410	28.30	20230103	14200	-24.01	20220915	8410	28.30	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
124	20230906	140826	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10720	-170	5	-1.56	287375090	26459	38.81	10870	11020	10680	14150	7630	10890	10861.15	0.19	0	2945	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1146	23.77	2.01	12	0.25	451.00	5326.00	14200	20220915	-24.51	8410	20230103	27.47	13260	-19.16	20230308	8410	27.47	20230103	14200	-24.51	20220915	8410	27.47	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
125	20230906	130817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10910	20	2	0.18	143280620	13078	19.18	10870	11020	10870	14150	7630	10890	10955.85	0.19	0	2178	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1166	24.19	2.05	12	0.12	451.00	5326.00	14200	20220915	-23.17	8410	20230103	29.73	13260	-17.72	20230308	8410	29.73	20230103	14200	-23.17	20220915	8410	29.73	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
126	20230906	120828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	60	2	0.55	127676800	11651	17.09	10870	11020	10870	14150	7630	10890	10958.44	0.19	0	2700	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1171	24.28	2.06	12	0.11	451.00	5326.00	14200	20220915	-22.89	8410	20230103	30.20	13260	-17.42	20230308	8410	30.20	20230103	14200	-22.89	20220915	8410	30.20	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
127	20230906	110836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	100	2	0.92	113261520	10336	15.16	10870	11020	10870	14150	7630	10890	10957.96	0.19	0	2717	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1175	24.37	2.06	12	0.10	451.00	5326.00	14200	20220915	-22.61	8410	20230103	30.68	13260	-17.12	20230308	8410	30.68	20230103	14200	-22.61	20220915	8410	30.68	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
128	20230906	100812	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	100	2	0.92	69111330	6306	9.25	10870	11020	10870	14150	7630	10890	10959.61	0.19	0	1481	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1175	24.37	2.06	12	0.06	451.00	5326.00	14200	20220915	-22.61	8410	20230103	30.68	13260	-17.12	20230308	8410	30.68	20230103	14200	-22.61	20220915	8410	30.68	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
129	20230906	090815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10980	90	2	0.83	6462410	592	0.87	10870	10980	10870	14150	7630	10890	10916.23	0.19	0	-219	11543	11216	11043	10716	10543	11130	10630	53	3260	500	7620	10	1	10690180	1174	24.35	2.06	12	0.01	451.00	5326.00	14200	20220915	-22.68	8410	20230103	30.56	13260	-17.19	20230308	8410	30.56	20230103	14200	-22.68	20220915	8410	30.56	20230103	2.97	N	265560	500	53 억		20284	N	N	0	N	00	N
130	20230905	160817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	-460	5	-4.05	751529910	68153	108.13	11250	11370	10870	14750	7950	11350	11027.33	0.17	0	2513	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1164	24.15	2.04	12	0.64	451.00	5326.00	14200	20220915	-23.31	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14200	-23.31	20220915	8410	29.49	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
131	20230905	150827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10920	-430	5	-3.79	707712280	64129	101.75	11250	11370	10870	14750	7950	11350	11035.76	0.17	0	2883	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1167	24.21	2.05	12	0.60	451.00	5326.00	14200	20220915	-23.10	8410	20230103	29.85	13260	-17.65	20230308	8410	29.85	20230103	14200	-23.10	20220915	8410	29.85	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
132	20230905	140827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	-460	5	-4.05	633482490	57313	90.93	11250	11370	10890	14750	7950	11350	11053.03	0.17	0	3349	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1164	24.15	2.04	12	0.54	451.00	5326.00	14200	20220915	-23.31	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14200	-23.31	20220915	8410	29.49	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
133	20230905	130806	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10910	-440	5	-3.88	549523480	49615	78.72	11250	11370	10900	14750	7950	11350	11075.75	0.17	0	2956	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1166	24.19	2.05	12	0.46	451.00	5326.00	14200	20220915	-23.17	8410	20230103	29.73	13260	-17.72	20230308	8410	29.73	20230103	14200	-23.17	20220915	8410	29.73	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
134	20230905	120810	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10980	-370	5	-3.26	442955670	39861	63.24	11250	11370	10900	14750	7950	11350	11112.51	0.17	0	1596	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1174	24.35	2.06	12	0.37	451.00	5326.00	14200	20220915	-22.68	8410	20230103	30.56	13260	-17.19	20230308	8410	30.56	20230103	14200	-22.68	20220915	8410	30.56	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
135	20230905	110817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11060	-290	5	-2.56	301105980	26967	42.79	11250	11370	11050	14750	7950	11350	11165.72	0.17	0	951	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1182	24.52	2.08	12	0.25	451.00	5326.00	14200	20220915	-22.11	8410	20230103	31.51	13260	-16.59	20230308	8410	31.51	20230103	14200	-22.11	20220915	8410	31.51	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
136	20230905	100806	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11160	-190	5	-1.67	176666060	15764	25.01	11250	11370	11130	14750	7950	11350	11206.93	0.17	0	-37	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1193	24.75	2.10	12	0.15	451.00	5326.00	14200	20220915	-21.41	8410	20230103	32.70	13260	-15.84	20230308	8410	32.70	20230103	14200	-21.41	20220915	8410	32.70	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
137	20230905	090806	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	20	2	0.18	12576950	1111	1.76	11250	11370	11250	14750	7950	11350	11320.39	0.17	0	236	11630	11490	11350	11210	11070	11420	11140	53	3400	500	7940	10	1	10690180	1215	25.21	2.13	12	0.01	451.00	5326.00	14200	20220915	-19.93	8410	20230103	35.20	13260	-14.25	20230308	8410	35.20	20230103	14200	-19.93	20220915	8410	35.20	20230103	2.99	N	265560	500	53 억		17772	N	N	0	N	00	N
138	20230904	160802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	-90	5	-0.79	714945820	63028	224.97	11440	11490	11210	14870	8010	11440	11343.30	0.33	0	-16645	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1213	25.17	2.13	12	0.59	451.00	5326.00	14350	20220901	-20.91	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14200	-20.07	20220915	8410	34.96	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
139	20230904	150751	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	-90	5	-0.79	666055300	58723	209.61	11440	11490	11210	14870	8010	11440	11342.32	0.33	0	-14028	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1213	25.17	2.13	12	0.55	451.00	5326.00	14350	20220901	-20.91	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14200	-20.07	20220915	8410	34.96	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
140	20230904	140749	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11250	-190	5	-1.66	514537440	45301	161.70	11440	11490	11250	14870	8010	11440	11358.19	0.33	0	-12821	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1203	24.94	2.11	12	0.42	451.00	5326.00	14350	20220901	-21.60	8410	20230103	33.77	13260	-15.16	20230308	8410	33.77	20230103	14200	-20.77	20220915	8410	33.77	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
141	20230904	130801	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	-120	5	-1.05	390778200	34336	122.56	11440	11490	11280	14870	8010	11440	11381.00	0.33	0	-8528	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1210	25.10	2.13	12	0.32	451.00	5326.00	14350	20220901	-21.11	8410	20230103	34.60	13260	-14.63	20230308	8410	34.60	20230103	14200	-20.28	20220915	8410	34.60	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
142	20230904	120745	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	-90	5	-0.79	299457830	26278	93.80	11440	11490	11280	14870	8010	11440	11395.76	0.33	0	-6677	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1213	25.17	2.13	12	0.25	451.00	5326.00	14350	20220901	-20.91	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14200	-20.07	20220915	8410	34.96	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
143	20230904	110732	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11390	-50	5	-0.44	216526460	18973	67.72	11440	11490	11280	14870	8010	11440	11412.35	0.33	0	-1564	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1218	25.25	2.14	12	0.18	451.00	5326.00	14350	20220901	-20.63	8410	20230103	35.43	13260	-14.10	20230308	8410	35.43	20230103	14200	-19.79	20220915	8410	35.43	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
144	20230904	100737	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11420	-20	5	-0.17	180801980	15846	56.56	11440	11490	11280	14870	8010	11440	11409.94	0.33	0	-1747	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1221	25.32	2.14	12	0.15	451.00	5326.00	14350	20220901	-20.42	8410	20230103	35.79	13260	-13.88	20230308	8410	35.79	20230103	14200	-19.58	20220915	8410	35.79	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
145	20230904	090751	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11480	40	2	0.35	48889740	4293	15.32	11440	11490	11280	14870	8010	11440	11388.23	0.33	0	-2023	11600	11520	11360	11280	11120	11560	11320	53	3430	500	8000	10	1	10690180	1227	25.45	2.16	12	0.04	451.00	5326.00	14350	20220901	-20.00	8410	20230103	36.50	13260	-13.42	20230308	8410	36.50	20230103	14200	-19.15	20220915	8410	36.50	20230103	2.96	N	265560	500	53 억		34928	N	N	2	N	00	N
146	20230901	160742	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	100	2	0.88	318304380	28015	49.15	11370	11440	11200	14740	7940	11340	11361.91	0.28	0	5174	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1223	25.37	2.15	12	0.26	451.00	5326.00	14550	20220831	-21.37	8410	20230103	36.03	13260	-13.73	20230308	8410	36.03	20230103	14350	-20.28	20220901	8410	36.03	20230103	2.94	N	265560	500	53 억		29721	N	N	2	N	00	N
147	20230901	150749	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11400	60	2	0.53	277179090	24416	42.84	11370	11420	11200	14740	7940	11340	11352.35	0.28	0	5065	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1219	25.28	2.14	12	0.23	451.00	5326.00	14550	20220831	-21.65	8410	20230103	35.55	13260	-14.03	20230308	8410	35.55	20230103	14350	-20.56	20220901	8410	35.55	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
148	20230901	140751	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	40	2	0.35	226256650	19947	35.00	11370	11400	11200	14740	7940	11340	11342.89	0.28	0	3577	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1217	25.23	2.14	12	0.19	451.00	5326.00	14550	20220831	-21.79	8410	20230103	35.32	13260	-14.18	20230308	8410	35.32	20230103	14350	-20.70	20220901	8410	35.32	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
149	20230901	130729	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	40	2	0.35	196029870	17292	30.34	11370	11380	11200	14740	7940	11340	11336.45	0.28	0	3060	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1217	25.23	2.14	12	0.16	451.00	5326.00	14550	20220831	-21.79	8410	20230103	35.32	13260	-14.18	20230308	8410	35.32	20230103	14350	-20.70	20220901	8410	35.32	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
150	20230901	120739	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	10	2	0.09	161007640	14210	24.93	11370	11380	11200	14740	7940	11340	11330.59	0.28	0	2176	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1213	25.17	2.13	12	0.13	451.00	5326.00	14550	20220831	-21.99	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14350	-20.91	20220901	8410	34.96	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
151	20230901	110738	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11330	-10	5	-0.09	117470190	10374	18.20	11370	11380	11200	14740	7940	11340	11323.52	0.28	0	1004	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1211	25.12	2.13	12	0.10	451.00	5326.00	14550	20220831	-22.13	8410	20230103	34.72	13260	-14.56	20230308	8410	34.72	20230103	14350	-21.05	20220901	8410	34.72	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
152	20230901	100733	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11360	20	2	0.18	82648330	7303	12.81	11370	11380	11200	14740	7940	11340	11317.04	0.28	0	721	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1214	25.19	2.13	12	0.07	451.00	5326.00	14550	20220831	-21.92	8410	20230103	35.08	13260	-14.33	20230308	8410	35.08	20230103	14350	-20.84	20220901	8410	35.08	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N
153	20230901	090722	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11260	-80	5	-0.71	29677100	2629	4.61	11370	11380	11200	14740	7940	11340	11288.36	0.28	0	-335	11640	11490	11290	11140	10940	11565	11215	53	3400	500	7930	10	1	10690180	1204	24.97	2.11	12	0.02	451.00	5326.00	14550	20220831	-22.61	8410	20230103	33.89	13260	-15.08	20230308	8410	33.89	20230103	14350	-21.53	20220901	8410	33.89	20230103	2.94	N	265560	500	53 억		29721	N	N	9	N	00	N