KissMeData/118990/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	160802	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16770	330	2	2.01	1901883510	114984	84.54	16270	16830	16230	21350	11510	16440	16538.89	1.12	0	-81	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4108	10.67	2.28	12	0.47	1572.00	7348.00	23600	20230413	-28.94	13100	20220930	28.02	23600	-28.94	20230413	13150	27.53	20230103	23600	-28.94	20230413	13100	28.02	20220930	6.50	N	118990	500	122 억		273517	N	N	299	N	00	N
3	20230927	150808	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16760	320	2	1.95	1740401160	105351	77.46	16270	16830	16230	21350	11510	16440	16520.03	1.12	0	-998	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4105	10.66	2.28	12	0.43	1572.00	7348.00	23600	20230413	-28.98	13100	20220930	27.94	23600	-28.98	20230413	13150	27.45	20230103	23600	-28.98	20230413	13100	27.94	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
4	20230927	140809	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16620	180	2	1.09	1304233220	79313	58.32	16270	16660	16230	21350	11510	16440	16444.13	1.12	0	-1729	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4071	10.57	2.26	12	0.32	1572.00	7348.00	23600	20230413	-29.58	13100	20220930	26.87	23600	-29.58	20230413	13150	26.39	20230103	23600	-29.58	20230413	13100	26.87	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
5	20230927	130759	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16560	120	2	0.73	1093324550	66595	48.97	16270	16580	16230	21350	11510	16440	16417.52	1.12	0	-2545	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4056	10.53	2.25	12	0.27	1572.00	7348.00	23600	20230413	-29.83	13100	20220930	26.41	23600	-29.83	20230413	13150	25.93	20230103	23600	-29.83	20230413	13100	26.41	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
6	20230927	120758	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16380	-60	5	-0.36	859424070	52412	38.54	16270	16540	16230	21350	11510	16440	16397.47	1.12	0	-2387	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4012	10.42	2.23	12	0.21	1572.00	7348.00	23600	20230413	-30.59	13100	20220930	25.04	23600	-30.59	20230413	13150	24.56	20230103	23600	-30.59	20230413	13100	25.04	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
7	20230927	110806	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16500	60	2	0.36	655229770	39965	29.39	16270	16540	16230	21350	11510	16440	16395.09	1.12	0	-1700	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4042	10.50	2.25	12	0.16	1572.00	7348.00	23600	20230413	-30.08	13100	20220930	25.95	23600	-30.08	20230413	13150	25.48	20230103	23600	-30.08	20230413	13100	25.95	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
8	20230927	100801	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16370	-70	5	-0.43	450332800	27511	20.23	16270	16500	16230	21350	11510	16440	16369.19	1.12	0	-536	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4010	10.41	2.23	12	0.11	1572.00	7348.00	23600	20230413	-30.64	13100	20220930	24.96	23600	-30.64	20230413	13150	24.49	20230103	23600	-30.64	20230413	13100	24.96	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
9	20230927	090813	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16460	20	2	0.12	182692190	11203	8.24	16270	16500	16230	21350	11510	16440	16307.42	1.12	0	855	16840	16640	16540	16340	16240	16590	16290	123	4910	500	11830	10	1	24495500	4032	10.47	2.24	12	0.05	1572.00	7348.00	23600	20230413	-30.25	13100	20220930	25.65	23600	-30.25	20230413	13150	25.17	20230103	23600	-30.25	20230413	13100	25.65	20220930	6.50	N	118990	500	122 억		273517	N	N	344	N	00	N
10	20230926	160758	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16440	-70	5	-0.42	2175979490	131442	71.29	16510	16740	16440	21450	11560	16510	16555.46	1.18	0	-16627	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4027	10.46	2.24	12	0.54	1572.00	7348.00	23600	20230413	-30.34	13100	20220930	25.50	23600	-30.34	20230413	13150	25.02	20230103	23600	-30.34	20230413	13100	25.50	20220930	6.58	N	118990	500	122 억		290142	N	N	344	N	00	N
11	20230926	150800	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16500	-10	5	-0.06	2004319660	121014	65.63	16510	16740	16460	21450	11560	16510	16562.94	1.18	0	-16043	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4042	10.50	2.25	12	0.49	1572.00	7348.00	23600	20230413	-30.08	13100	20220930	25.95	23600	-30.08	20230413	13150	25.48	20230103	23600	-30.08	20230413	13100	25.95	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
12	20230926	140753	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16510	0	3	0.00	1788019280	107914	58.53	16510	16740	16460	21450	11560	16510	16569.22	1.18	0	-14309	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4044	10.50	2.25	12	0.44	1572.00	7348.00	23600	20230413	-30.04	13100	20220930	26.03	23600	-30.04	20230413	13150	25.55	20230103	23600	-30.04	20230413	13100	26.03	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
13	20230926	130756	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16600	90	2	0.55	1499260550	90482	49.07	16510	16740	16460	21450	11560	16510	16570.06	1.18	0	-10640	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4066	10.56	2.26	12	0.37	1572.00	7348.00	23600	20230413	-29.66	13100	20220930	26.72	23600	-29.66	20230413	13150	26.24	20230103	23600	-29.66	20230413	13100	26.72	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
14	20230926	120801	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16590	80	2	0.48	1274484580	76938	41.73	16510	16740	16460	21450	11560	16510	16565.47	1.18	0	-7238	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4064	10.55	2.26	12	0.31	1572.00	7348.00	23600	20230413	-29.70	13100	20220930	26.64	23600	-29.70	20230413	13150	26.16	20230103	23600	-29.70	20230413	13100	26.64	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
15	20230926	110759	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16590	80	2	0.48	1085946370	65572	35.56	16510	16740	16460	21450	11560	16510	16561.54	1.18	0	-6403	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4064	10.55	2.26	12	0.27	1572.00	7348.00	23600	20230413	-29.70	13100	20220930	26.64	23600	-29.70	20230413	13150	26.16	20230103	23600	-29.70	20230413	13100	26.64	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
16	20230926	100757	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16520	10	2	0.06	768244480	46372	25.15	16510	16740	16460	21450	11560	16510	16567.65	1.18	0	-7115	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4047	10.51	2.25	12	0.19	1572.00	7348.00	23600	20230413	-30.00	13100	20220930	26.11	23600	-30.00	20230413	13150	25.63	20230103	23600	-30.00	20230413	13100	26.11	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
17	20230926	090759	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16650	140	2	0.85	173470510	10455	5.67	16510	16680	16510	21450	11560	16510	16596.48	1.18	0	-1037	16970	16740	16620	16390	16270	16680	16330	123	4940	500	11880	10	1	24495500	4079	10.59	2.27	12	0.04	1572.00	7348.00	23600	20230413	-29.45	13100	20220930	27.10	23600	-29.45	20230413	13150	26.62	20230103	23600	-29.45	20230413	13100	27.10	20220930	6.58	N	118990	500	122 억		290142	N	N	427	N	00	N
18	20230925	160758	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16510	-300	5	-1.78	2971110250	178510	84.21	16670	16850	16500	21850	11770	16810	16644.28	1.16	0	5984	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4044	10.50	2.25	12	0.73	1572.00	7348.00	23600	20230413	-30.04	13100	20220930	26.03	23600	-30.04	20230413	13150	25.55	20230103	23600	-30.04	20230413	13100	26.03	20220930	6.61	N	118990	500	122 억		284712	N	N	427	N	00	N
19	20230925	150801	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16550	-260	5	-1.55	2728082360	163803	77.28	16670	16850	16500	21850	11770	16810	16654.59	1.16	0	5803	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4054	10.53	2.25	12	0.67	1572.00	7348.00	23600	20230413	-29.87	13100	20220930	26.34	23600	-29.87	20230413	13150	25.86	20230103	23600	-29.87	20230413	13100	26.34	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
20	20230925	140748	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16650	-160	5	-0.95	2208692070	132479	62.50	16670	16850	16550	21850	11770	16810	16671.94	1.16	0	5358	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4079	10.59	2.27	12	0.54	1572.00	7348.00	23600	20230413	-29.45	13100	20220930	27.10	23600	-29.45	20230413	13150	26.62	20230103	23600	-29.45	20230413	13100	27.10	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
21	20230925	130752	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16680	-130	5	-0.77	1888829560	113256	53.43	16670	16850	16550	21850	11770	16810	16677.44	1.16	0	4332	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4086	10.61	2.27	12	0.46	1572.00	7348.00	23600	20230413	-29.32	13100	20220930	27.33	23600	-29.32	20230413	13150	26.84	20230103	23600	-29.32	20230413	13100	27.33	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
22	20230925	120758	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16680	-130	5	-0.77	1695913990	101685	47.97	16670	16850	16550	21850	11770	16810	16678.02	1.16	0	3098	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4086	10.61	2.27	12	0.42	1572.00	7348.00	23600	20230413	-29.32	13100	20220930	27.33	23600	-29.32	20230413	13150	26.84	20230103	23600	-29.32	20230413	13100	27.33	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
23	20230925	110752	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16600	-210	5	-1.25	1490785630	89344	42.15	16670	16850	16560	21850	11770	16810	16685.81	1.16	0	468	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4066	10.56	2.26	12	0.36	1572.00	7348.00	23600	20230413	-29.66	13100	20220930	26.72	23600	-29.66	20230413	13150	26.24	20230103	23600	-29.66	20230413	13100	26.72	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
24	20230925	100756	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16720	-90	5	-0.54	849584460	50761	23.95	16670	16850	16650	21850	11770	16810	16736.85	1.16	0	-1114	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4096	10.64	2.28	12	0.21	1572.00	7348.00	23600	20230413	-29.15	13100	20220930	27.63	23600	-29.15	20230413	13150	27.15	20230103	23600	-29.15	20230413	13100	27.63	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
25	20230925	090752	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16830	20	2	0.12	227244330	13567	6.40	16670	16850	16670	21850	11770	16810	16749.46	1.16	0	4846	17343	17076	16803	16536	16263	17210	16670	123	5040	500	12100	10	1	24495500	4123	10.71	2.29	12	0.06	1572.00	7348.00	23600	20230413	-28.69	13100	20220930	28.47	23600	-28.69	20230413	13150	27.98	20230103	23600	-28.69	20230413	13100	28.47	20220930	6.61	N	118990	500	122 억		284712	N	N	1863	N	00	N
26	20230922	160820	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16810	-240	5	-1.41	3498325350	208029	56.38	16580	17070	16530	22150	11940	17050	16816.55	1.13	0	9926	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4118	10.69	2.29	12	0.85	1572.00	7348.00	23600	20230413	-28.77	13100	20220930	28.32	23600	-28.77	20230413	13150	27.83	20230103	23600	-28.77	20230413	13100	28.32	20220930	6.64	N	118990	500	122 억		275881	N	N	1863	N	00	N
27	20230922	150816	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16820	-230	5	-1.35	3320206210	197433	53.51	16580	17070	16530	22150	11940	17050	16816.88	1.13	0	9974	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4120	10.70	2.29	12	0.81	1572.00	7348.00	23600	20230413	-28.73	13100	20220930	28.40	23600	-28.73	20230413	13150	27.91	20230103	23600	-28.73	20230413	13100	28.40	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
28	20230922	140815	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16900	-150	5	-0.88	2722747580	161917	43.89	16580	17070	16530	22150	11940	17050	16815.70	1.13	0	10901	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4140	10.75	2.30	12	0.66	1572.00	7348.00	23600	20230413	-28.39	13100	20220930	29.01	23600	-28.39	20230413	13150	28.52	20230103	23600	-28.39	20230413	13100	29.01	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
29	20230922	130727	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16950	-100	5	-0.59	2511302100	149416	40.50	16580	17070	16530	22150	11940	17050	16807.45	1.13	0	9707	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4152	10.78	2.31	12	0.61	1572.00	7348.00	23600	20230413	-28.18	13100	20220930	29.39	23600	-28.18	20230413	13150	28.90	20230103	23600	-28.18	20230413	13100	29.39	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
30	20230922	120725	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17000	-50	5	-0.29	2250280240	134008	36.32	16580	17070	16530	22150	11940	17050	16792.13	1.13	0	12361	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4164	10.81	2.31	12	0.55	1572.00	7348.00	23600	20230413	-27.97	13100	20220930	29.77	23600	-27.97	20230413	13150	29.28	20230103	23600	-27.97	20230413	13100	29.77	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
31	20230922	110721	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16970	-80	5	-0.47	1942416010	115910	31.42	16580	16990	16530	22150	11940	17050	16757.97	1.13	0	19370	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4157	10.80	2.31	12	0.47	1572.00	7348.00	23600	20230413	-28.09	13100	20220930	29.54	23600	-28.09	20230413	13150	29.05	20230103	23600	-28.09	20230413	13100	29.54	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
32	20230922	100722	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16750	-300	5	-1.76	1607870040	96069	26.04	16580	16910	16530	22150	11940	17050	16736.62	1.13	0	15185	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4103	10.66	2.28	12	0.39	1572.00	7348.00	23600	20230413	-29.03	13100	20220930	27.86	23600	-29.03	20230413	13150	27.38	20230103	23600	-29.03	20230413	13100	27.86	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
33	20230922	090718	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16700	-350	5	-2.05	527525040	31680	8.59	16580	16800	16530	22150	11940	17050	16651.67	1.13	0	5905	18716	17882	17466	16632	16216	17675	16425	123	5100	500	12270	10	1	24495500	4091	10.62	2.27	12	0.13	1572.00	7348.00	23600	20230413	-29.24	13100	20220930	27.48	23600	-29.24	20230413	13150	27.00	20230103	23600	-29.24	20230413	13100	27.48	20220930	6.64	N	118990	500	122 억		275881	N	N	683	N	00	N
34	20230921	160724	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17050	-850	5	-4.75	6374042740	363937	176.76	17850	18300	17050	23250	12530	17900	17515.12	1.17	0	-12035	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4176	10.85	2.32	12	1.49	1572.00	7348.00	23600	20230413	-27.75	13100	20220930	30.15	23600	-27.75	20230413	13150	29.66	20230103	23600	-27.75	20230413	13100	30.15	20220930	6.66	N	118990	500	122 억		287291	N	N	683	N	00	N
35	20230921	150713	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17110	-790	5	-4.41	5914609220	337033	163.69	17850	18300	17100	23250	12530	17900	17548.68	1.17	0	-10410	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4191	10.88	2.33	12	1.38	1572.00	7348.00	23600	20230413	-27.50	13100	20220930	30.61	23600	-27.50	20230413	13150	30.11	20230103	23600	-27.50	20230413	13100	30.61	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
36	20230921	140721	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17170	-730	5	-4.08	5374347270	305513	148.38	17850	18300	17120	23250	12530	17900	17590.87	1.17	0	-8509	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4206	10.92	2.34	12	1.25	1572.00	7348.00	23600	20230413	-27.25	13100	20220930	31.07	23600	-27.25	20230413	13150	30.57	20230103	23600	-27.25	20230413	13100	31.07	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
37	20230921	130714	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17160	-740	5	-4.13	4711830920	266928	129.64	17850	18300	17140	23250	12530	17900	17651.74	1.17	0	-7648	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4203	10.92	2.34	12	1.09	1572.00	7348.00	23600	20230413	-27.29	13100	20220930	30.99	23600	-27.29	20230413	13150	30.49	20230103	23600	-27.29	20230413	13100	30.99	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
38	20230921	120707	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17350	-550	5	-3.07	3775467760	212579	103.25	17850	18300	17340	23250	12530	17900	17760.07	1.17	0	-11732	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4250	11.04	2.36	12	0.87	1572.00	7348.00	23600	20230413	-26.48	13100	20220930	32.44	23600	-26.48	20230413	13150	31.94	20230103	23600	-26.48	20230413	13100	32.44	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
39	20230921	110725	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17550	-350	5	-1.96	2912136310	163091	79.21	17850	18300	17500	23250	12530	17900	17855.80	1.17	0	-6091	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4299	11.16	2.39	12	0.67	1572.00	7348.00	23600	20230413	-25.64	13100	20220930	33.97	23600	-25.64	20230413	13150	33.46	20230103	23600	-25.64	20230413	13100	33.97	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
40	20230921	100712	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17750	-150	5	-0.84	1953646920	108717	52.80	17850	18300	17610	23250	12530	17900	17970.25	1.17	0	-5155	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4348	11.29	2.42	12	0.44	1572.00	7348.00	23600	20230413	-24.79	13100	20220930	35.50	23600	-24.79	20230413	13150	34.98	20230103	23600	-24.79	20230413	13100	35.50	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
41	20230921	090717	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17770	-130	5	-0.73	356334050	20090	9.76	17850	17860	17610	23250	12530	17900	17733.97	1.17	0	150	18506	18202	18026	17722	17546	18355	17875	123	5350	500	12880	10	1	24495500	4353	11.30	2.42	12	0.08	1572.00	7348.00	23600	20230413	-24.70	13100	20220930	35.65	23600	-24.70	20230413	13150	35.13	20230103	23600	-24.70	20230413	13100	35.65	20220930	6.66	N	118990	500	122 억		287291	N	N	643	N	00	N
42	20230920	160720	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17900	50	2	0.28	3612213830	199668	92.21	17850	18330	17850	23200	12500	17850	18092.41	1.12	0	13370	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4385	11.39	2.44	12	0.82	1572.00	7348.00	23600	20230413	-24.15	13100	20220930	36.64	23600	-24.15	20230413	13150	36.12	20230103	23600	-24.15	20230413	13100	36.64	20220930	6.75	N	118990	500	122 억		273599	N	N	643	N	00	N
43	20230920	150701	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17900	50	2	0.28	3281097190	181170	83.66	17850	18330	17850	23200	12500	17850	18110.61	1.12	0	13321	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4385	11.39	2.44	12	0.74	1572.00	7348.00	23600	20230413	-24.15	13100	20220930	36.64	23600	-24.15	20230413	13150	36.12	20230103	23600	-24.15	20230413	13100	36.64	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
44	20230920	140712	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17970	120	2	0.67	2972239280	163943	75.71	17850	18330	17850	23200	12500	17850	18129.72	1.12	0	13036	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4402	11.43	2.45	12	0.67	1572.00	7348.00	23600	20230413	-23.86	13100	20220930	37.18	23600	-23.86	20230413	13150	36.65	20230103	23600	-23.86	20230413	13100	37.18	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
45	20230920	130708	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18000	150	2	0.84	2717579150	149764	69.16	17850	18330	17850	23200	12500	17850	18145.75	1.12	0	17173	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4409	11.45	2.45	12	0.61	1572.00	7348.00	23600	20230413	-23.73	13100	20220930	37.40	23600	-23.73	20230413	13150	36.88	20230103	23600	-23.73	20230413	13100	37.40	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
46	20230920	120705	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18020	170	2	0.95	2574683020	141839	65.50	17850	18330	17850	23200	12500	17850	18152.16	1.12	0	18320	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4414	11.46	2.45	12	0.58	1572.00	7348.00	23600	20230413	-23.64	13100	20220930	37.56	23600	-23.64	20230413	13150	37.03	20230103	23600	-23.64	20230413	13100	37.56	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
47	20230920	110711	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17970	120	2	0.67	2432578340	133944	61.86	17850	18330	17850	23200	12500	17850	18161.17	1.12	0	18846	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4402	11.43	2.45	12	0.55	1572.00	7348.00	23600	20230413	-23.86	13100	20220930	37.18	23600	-23.86	20230413	13150	36.65	20230103	23600	-23.86	20230413	13100	37.18	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
48	20230920	100657	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18150	300	2	1.68	2056430250	113082	52.22	17850	18330	17850	23200	12500	17850	18185.32	1.12	0	19411	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4446	11.55	2.47	12	0.46	1572.00	7348.00	23600	20230413	-23.09	13100	20220930	38.55	23600	-23.09	20230413	13150	38.02	20230103	23600	-23.09	20230413	13100	38.55	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
49	20230920	090707	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18170	320	2	1.79	398961090	22045	10.18	17850	18200	17850	23200	12500	17850	18097.63	1.12	0	-850	18476	18162	18006	17692	17536	18085	17615	123	5350	500	12850	10	1	24495500	4451	11.56	2.47	12	0.09	1572.00	7348.00	23600	20230413	-23.01	13100	20220930	38.70	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	13100	38.70	20220930	6.75	N	118990	500	122 억		273599	N	N	163	N	00	N
50	20230919	160702	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17850	-340	5	-1.87	3791486530	210706	67.36	18270	18320	17850	23600	12740	18190	17994.74	1.13	0	-4648	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4372	11.35	2.43	12	0.86	1572.00	7348.00	23600	20230413	-24.36	13100	20220930	36.26	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13100	36.26	20220930	6.75	N	118990	500	122 억		277860	N	N	163	N	00	N
51	20230919	150705	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17860	-330	5	-1.81	3454638820	191844	61.33	18270	18320	17850	23600	12740	18190	18007.52	1.13	0	-5063	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4375	11.36	2.43	12	0.78	1572.00	7348.00	23600	20230413	-24.32	13100	20220930	36.34	23600	-24.32	20230413	13150	35.82	20230103	23600	-24.32	20230413	13100	36.34	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
52	20230919	140704	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17920	-270	5	-1.48	2896554290	160620	51.35	18270	18320	17900	23600	12740	18190	18033.56	1.13	0	-5116	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4390	11.40	2.44	12	0.66	1572.00	7348.00	23600	20230413	-24.07	13100	20220930	36.79	23600	-24.07	20230413	13150	36.27	20230103	23600	-24.07	20230413	13100	36.79	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
53	20230919	130652	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17970	-220	5	-1.21	2495688590	138263	44.20	18270	18320	17920	23600	12740	18190	18050.28	1.13	0	-7206	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4402	11.43	2.45	12	0.56	1572.00	7348.00	23600	20230413	-23.86	13100	20220930	37.18	23600	-23.86	20230413	13150	36.65	20230103	23600	-23.86	20230413	13100	37.18	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
54	20230919	120709	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17960	-230	5	-1.26	2169296300	120072	38.39	18270	18320	17920	23600	12740	18190	18066.61	1.13	0	-7479	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4399	11.42	2.44	12	0.49	1572.00	7348.00	23600	20230413	-23.90	13100	20220930	37.10	23600	-23.90	20230413	13150	36.58	20230103	23600	-23.90	20230413	13100	37.10	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
55	20230919	110710	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18030	-160	5	-0.88	1298441500	71624	22.90	18270	18320	18020	23600	12740	18190	18128.56	1.13	0	-4885	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4417	11.47	2.45	12	0.29	1572.00	7348.00	23600	20230413	-23.60	13100	20220930	37.63	23600	-23.60	20230413	13150	37.11	20230103	23600	-23.60	20230413	13100	37.63	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
56	20230919	100706	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18090	-100	5	-0.55	984296110	54232	17.34	18270	18320	18030	23600	12740	18190	18149.71	1.13	0	-5336	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4431	11.51	2.46	12	0.22	1572.00	7348.00	23600	20230413	-23.35	13100	20220930	38.09	23600	-23.35	20230413	13150	37.57	20230103	23600	-23.35	20230413	13100	38.09	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
57	20230919	090700	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18200	10	2	0.05	152488740	8357	2.67	18270	18320	18190	23600	12740	18190	18246.96	1.13	0	-1193	18963	18576	18363	17976	17763	18470	17870	123	5410	500	13090	10	1	24495500	4458	11.58	2.48	12	0.03	1572.00	7348.00	23600	20230413	-22.88	13100	20220930	38.93	23600	-22.88	20230413	13150	38.40	20230103	23600	-22.88	20230413	13100	38.93	20220930	6.75	N	118990	500	122 억		277860	N	N	0	N	00	N
58	20230918	160704	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18190	-470	5	-2.52	5675329630	309436	82.36	18660	18750	18150	24250	13070	18660	18341.36	1.09	0	10712	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4456	11.57	2.48	12	1.26	1572.00	7348.00	23600	20230413	-22.92	13100	20220930	38.85	23600	-22.92	20230413	13150	38.33	20230103	23600	-22.92	20230413	13100	38.85	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
59	20230918	150702	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18160	-500	5	-2.68	5266305320	286955	76.37	18660	18750	18160	24250	13070	18660	18352.11	1.09	0	8533	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4448	11.55	2.47	12	1.17	1572.00	7348.00	23600	20230413	-23.05	13100	20220930	38.63	23600	-23.05	20230413	13150	38.10	20230103	23600	-23.05	20230413	13100	38.63	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
60	20230918	140719	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18200	-460	5	-2.47	4508990690	245318	65.29	18660	18750	18190	24250	13070	18660	18379.90	1.09	0	7859	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4458	11.58	2.48	12	1.00	1572.00	7348.00	23600	20230413	-22.88	13100	20220930	38.93	23600	-22.88	20230413	13150	38.40	20230103	23600	-22.88	20230413	13100	38.93	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
61	20230918	130703	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18220	-440	5	-2.36	3943104380	214268	57.03	18660	18750	18190	24250	13070	18660	18402.38	1.09	0	7512	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4463	11.59	2.48	12	0.87	1572.00	7348.00	23600	20230413	-22.80	13100	20220930	39.08	23600	-22.80	20230413	13150	38.56	20230103	23600	-22.80	20230413	13100	39.08	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
62	20230918	120706	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18300	-360	5	-1.93	3059482420	165818	44.13	18660	18750	18250	24250	13070	18660	18450.53	1.09	0	6414	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4483	11.64	2.49	12	0.68	1572.00	7348.00	23600	20230413	-22.46	13100	20220930	39.69	23600	-22.46	20230413	13150	39.16	20230103	23600	-22.46	20230413	13100	39.69	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
63	20230918	110656	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18380	-280	5	-1.50	2320657650	125485	33.40	18660	18750	18340	24250	13070	18660	18493.18	1.09	0	11246	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4502	11.69	2.50	12	0.51	1572.00	7348.00	23600	20230413	-22.12	13100	20220930	40.31	23600	-22.12	20230413	13150	39.77	20230103	23600	-22.12	20230413	13100	40.31	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
64	20230918	100652	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18470	-190	5	-1.02	1866656660	100840	26.84	18660	18750	18340	24250	13070	18660	18510.71	1.09	0	13255	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4524	11.75	2.51	12	0.41	1572.00	7348.00	23600	20230413	-21.74	13100	20220930	40.99	23600	-21.74	20230413	13150	40.46	20230103	23600	-21.74	20230413	13100	40.99	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
65	20230918	090654	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18700	40	2	0.21	413684310	22140	5.89	18660	18750	18630	24250	13070	18660	18685.21	1.09	0	6798	19386	19022	18826	18462	18266	18925	18365	123	5590	500	13430	10	1	24495500	4581	11.90	2.54	12	0.09	1572.00	7348.00	23600	20230413	-20.76	13100	20220930	42.75	23600	-20.76	20230413	13150	42.21	20230103	23600	-20.76	20230413	13100	42.75	20220930	6.85	N	118990	500	122 억		267372	N	N	0	N	00	N
66	20230915	160659	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18660	-510	5	-2.66	6920416780	366682	53.74	19140	19190	18630	24900	13420	19170	18872.93	1.12	0	-6327	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4571	11.87	2.54	12	1.50	1572.00	7348.00	23600	20230413	-20.93	13100	20220930	42.44	23600	-20.93	20230413	13150	41.90	20230103	23600	-20.93	20230413	13100	42.44	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
67	20230915	150659	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18680	-490	5	-2.56	6307250550	333821	48.92	19140	19190	18680	24900	13420	19170	18891.95	1.12	0	-5590	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4576	11.88	2.54	12	1.36	1572.00	7348.00	23600	20230413	-20.85	13100	20220930	42.60	23600	-20.85	20230413	13150	42.05	20230103	23600	-20.85	20230413	13100	42.60	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
68	20230915	140658	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18780	-390	5	-2.03	5436262940	287340	42.11	19140	19190	18730	24900	13420	19170	18916.99	1.12	0	-5197	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4600	11.95	2.56	12	1.17	1572.00	7348.00	23600	20230413	-20.42	13100	20220930	43.36	23600	-20.42	20230413	13150	42.81	20230103	23600	-20.42	20230413	13100	43.36	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
69	20230915	130653	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18820	-350	5	-1.83	4966789800	262343	38.45	19140	19190	18730	24900	13420	19170	18930.06	1.12	0	-4810	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4610	11.97	2.56	12	1.07	1572.00	7348.00	23600	20230413	-20.25	13100	20220930	43.66	23600	-20.25	20230413	13150	43.12	20230103	23600	-20.25	20230413	13100	43.66	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
70	20230915	120702	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18810	-360	5	-1.88	4332594050	228576	33.50	19140	19190	18740	24900	13420	19170	18952.25	1.12	0	-2870	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4608	11.97	2.56	12	0.93	1572.00	7348.00	23600	20230413	-20.30	13100	20220930	43.59	23600	-20.30	20230413	13150	43.04	20230103	23600	-20.30	20230413	13100	43.59	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
71	20230915	110705	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18760	-410	5	-2.14	3859898400	203421	29.81	19140	19190	18750	24900	13420	19170	18972.41	1.12	0	-3333	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4595	11.93	2.55	12	0.83	1572.00	7348.00	23600	20230413	-20.51	13100	20220930	43.21	23600	-20.51	20230413	13150	42.66	20230103	23600	-20.51	20230413	13100	43.21	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
72	20230915	100702	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18930	-240	5	-1.25	2562805460	134765	19.75	19140	19190	18830	24900	13420	19170	19013.85	1.12	0	-1409	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4637	12.04	2.58	12	0.55	1572.00	7348.00	23600	20230413	-19.79	13100	20220930	44.50	23600	-19.79	20230413	13150	43.95	20230103	23600	-19.79	20230413	13100	44.50	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
73	20230915	090651	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19120	-50	5	-0.26	909284730	47662	6.98	19140	19190	18950	24900	13420	19170	19072.47	1.12	0	-907	19736	19452	18886	18602	18036	19595	18745	123	5730	500	13800	10	1	24495500	4684	12.16	2.60	12	0.19	1572.00	7348.00	23600	20230413	-18.98	13100	20220930	45.95	23600	-18.98	20230413	13150	45.40	20230103	23600	-18.98	20230413	13100	45.95	20220930	7.04	N	118990	500	122 억		273297	N	N	20371	N	00	N
74	20230914	160701	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19170	600	2	3.23	12198526020	648793	72.60	18630	19170	18320	24100	13000	18570	18796.79	1.75	0	-60965	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4696	12.19	2.61	12	2.65	1572.00	7348.00	23600	20230413	-18.77	13100	20220930	46.34	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	12850	49.18	20220914	6.79	N	118990	500	122 억		428482	N	N	1741	N	00	N
75	20230914	150643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18890	320	2	1.72	7531738900	404751	45.29	18630	18940	18320	24100	13000	18570	18608.36	1.75	0	-14390	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4627	12.02	2.57	12	1.65	1572.00	7348.00	23600	20230413	-19.96	13100	20220930	44.20	23600	-19.96	20230413	13150	43.65	20230103	23600	-19.96	20230413	12850	47.00	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
76	20230914	140653	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18470	-100	5	-0.54	4868559770	262804	29.41	18630	18720	18320	24100	13000	18570	18525.38	1.75	0	-13322	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4524	11.75	2.51	12	1.07	1572.00	7348.00	23600	20230413	-21.74	13100	20220930	40.99	23600	-21.74	20230413	13150	40.46	20230103	23600	-21.74	20230413	12850	43.74	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
77	20230914	130641	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18490	-80	5	-0.43	3848752790	207700	23.24	18630	18720	18320	24100	13000	18570	18530.28	1.75	0	-10902	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4529	11.76	2.52	12	0.85	1572.00	7348.00	23600	20230413	-21.65	13100	20220930	41.15	23600	-21.65	20230413	13150	40.61	20230103	23600	-21.65	20230413	12850	43.89	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
78	20230914	120650	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18570	0	3	0.00	3368561150	181894	20.35	18630	18720	18320	24100	13000	18570	18519.26	1.75	0	-12568	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4549	11.81	2.53	12	0.74	1572.00	7348.00	23600	20230413	-21.31	13100	20220930	41.76	23600	-21.31	20230413	13150	41.22	20230103	23600	-21.31	20230413	12850	44.51	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
79	20230914	110643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18550	-20	5	-0.11	2829105050	152799	17.10	18630	18720	18320	24100	13000	18570	18515.08	1.75	0	-19023	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4544	11.80	2.52	12	0.62	1572.00	7348.00	23600	20230413	-21.40	13100	20220930	41.60	23600	-21.40	20230413	13150	41.06	20230103	23600	-21.40	20230413	12850	44.36	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
80	20230914	100638	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18590	20	2	0.11	2077019100	112265	12.56	18630	18720	18320	24100	13000	18570	18500.82	1.75	0	-24471	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4554	11.83	2.53	12	0.46	1572.00	7348.00	23600	20230413	-21.23	13100	20220930	41.91	23600	-21.23	20230413	13150	41.37	20230103	23600	-21.23	20230413	12850	44.67	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
81	20230914	090650	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18380	-190	5	-1.02	548246380	29626	3.32	18630	18710	18350	24100	13000	18570	18504.79	1.75	0	-10915	19683	19126	18693	18136	17703	19405	18415	123	5530	500	13370	10	1	24495500	4502	11.69	2.50	12	0.12	1572.00	7348.00	23600	20230413	-22.12	13100	20220930	40.31	23600	-22.12	20230413	13150	39.77	20230103	23600	-22.12	20230413	12850	43.04	20220914	6.79	N	118990	500	122 억		428482	N	N	0	N	00	N
82	20230913	160653	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18570	310	2	1.70	16582894340	884424	49.94	18260	19250	18260	23700	12790	18260	18750.45	1.41	0	82922	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4549	11.81	2.53	12	3.61	1572.00	7348.00	23600	20230413	-21.31	12850	20220914	44.51	23600	-21.31	20230413	13150	41.22	20230103	23600	-21.31	20230413	12850	44.51	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
83	20230913	150649	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18510	250	2	1.37	16263432470	867208	48.96	18260	19250	18260	23700	12790	18260	18753.99	1.41	0	79996	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4534	11.77	2.52	12	3.54	1572.00	7348.00	23600	20230413	-21.57	12850	20220914	44.05	23600	-21.57	20230413	13150	40.76	20230103	23600	-21.57	20230413	12850	44.05	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
84	20230913	140654	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18710	450	2	2.46	15320451790	816497	46.10	18260	19250	18260	23700	12790	18260	18763.86	1.41	0	79422	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4583	11.90	2.55	12	3.33	1572.00	7348.00	23600	20230413	-20.72	12850	20220914	45.60	23600	-20.72	20230413	13150	42.28	20230103	23600	-20.72	20230413	12850	45.60	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
85	20230913	130634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18580	320	2	1.75	14062775950	749159	42.30	18260	19250	18260	23700	12790	18260	18771.66	1.41	0	66863	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4551	11.82	2.53	12	3.06	1572.00	7348.00	23600	20230413	-21.27	12850	20220914	44.59	23600	-21.27	20230413	13150	41.29	20230103	23600	-21.27	20230413	12850	44.59	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
86	20230913	120652	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18590	330	2	1.81	13418191760	714430	40.34	18260	19250	18260	23700	12790	18260	18781.94	1.41	0	66168	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4554	11.83	2.53	12	2.92	1572.00	7348.00	23600	20230413	-21.23	12850	20220914	44.67	23600	-21.23	20230413	13150	41.37	20230103	23600	-21.23	20230413	12850	44.67	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
87	20230913	110651	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18490	230	2	1.26	12716203700	676455	38.19	18260	19250	18260	23700	12790	18260	18798.58	1.41	0	68152	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4529	11.76	2.52	12	2.76	1572.00	7348.00	23600	20230413	-21.65	12850	20220914	43.89	23600	-21.65	20230413	13150	40.61	20230103	23600	-21.65	20230413	12850	43.89	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
88	20230913	100643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18880	620	2	3.40	9753388280	516861	29.18	18260	19250	18260	23700	12790	18260	18870.85	1.41	0	70299	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4625	12.01	2.57	12	2.11	1572.00	7348.00	23600	20230413	-20.00	12850	20220914	46.93	23600	-20.00	20230413	13150	43.57	20230103	23600	-20.00	20230413	12850	46.93	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
89	20230913	090638	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18590	330	2	1.81	760643050	41158	2.32	18260	18610	18260	23700	12790	18260	18482.98	1.41	0	13113	20366	19312	18786	17732	17206	19050	17470	123	5440	500	13140	10	1	24495500	4554	11.83	2.53	12	0.17	1572.00	7348.00	23600	20230413	-21.23	12850	20220914	44.67	23600	-21.23	20230413	13150	41.37	20230103	23600	-21.23	20230413	12850	44.67	20220914	6.86	N	118990	500	122 억		345809	N	N	0	N	00	N
90	20230912	160634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18260	-440	5	-2.35	33757832340	1758552	329.28	19700	19840	18260	24300	13090	18700	19197.54	1.60	0	-46915	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4473	11.62	2.49	12	7.18	1572.00	7348.00	23600	20230413	-22.63	12850	20220914	42.10	23600	-22.63	20230413	13150	38.86	20230103	23600	-22.63	20230413	12850	42.10	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
91	20230912	150641	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18400	-300	5	-1.60	32736371320	1702785	318.84	19700	19840	18370	24300	13090	18700	19225.19	1.60	0	-52670	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4507	11.70	2.50	12	6.95	1572.00	7348.00	23600	20230413	-22.03	12850	20220914	43.19	23600	-22.03	20230413	13150	39.92	20230103	23600	-22.03	20230413	12850	43.19	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
92	20230912	140640	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18400	-300	5	-1.60	31636175010	1643056	307.65	19700	19840	18400	24300	13090	18700	19254.47	1.60	0	-59872	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4507	11.70	2.50	12	6.71	1572.00	7348.00	23600	20230413	-22.03	12850	20220914	43.19	23600	-22.03	20230413	13150	39.92	20230103	23600	-22.03	20230413	12850	43.19	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
93	20230912	130634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18690	-10	5	-0.05	29952401670	1552666	290.73	19700	19840	18460	24300	13090	18700	19290.95	1.60	0	-62931	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4578	11.89	2.54	12	6.34	1572.00	7348.00	23600	20230413	-20.81	12850	20220914	45.45	23600	-20.81	20230413	13150	42.13	20230103	23600	-20.81	20230413	12850	45.45	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
94	20230912	120630	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18570	-130	5	-0.70	28666034230	1483482	277.77	19700	19840	18570	24300	13090	18700	19323.48	1.60	0	-68610	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4549	11.81	2.53	12	6.06	1572.00	7348.00	23600	20230413	-21.31	12850	20220914	44.51	23600	-21.31	20230413	13150	41.22	20230103	23600	-21.31	20230413	12850	44.51	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
95	20230912	110636	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18670	-30	5	-0.16	27287172630	1409621	263.94	19700	19840	18640	24300	13090	18700	19357.81	1.60	0	-69739	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4573	11.88	2.54	12	5.75	1572.00	7348.00	23600	20230413	-20.89	12850	20220914	45.29	23600	-20.89	20230413	13150	41.98	20230103	23600	-20.89	20230413	12850	45.29	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
96	20230912	100633	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18850	150	2	0.80	23907417600	1229530	230.22	19700	19840	18830	24300	13090	18700	19444.35	1.60	0	-72023	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4617	11.99	2.57	12	5.02	1572.00	7348.00	23600	20230413	-20.13	12850	20220914	46.69	23600	-20.13	20230413	13150	43.35	20230103	23600	-20.13	20230413	12850	46.69	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
97	20230912	090645	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19690	990	2	5.29	12790163200	650607	121.82	19700	19840	19460	24300	13090	18700	19658.82	1.60	0	-54212	19166	18932	18636	18402	18106	19050	18520	123	5600	500	13460	10	1	24495500	4823	12.53	2.68	12	2.66	1572.00	7348.00	23600	20230413	-16.57	12850	20220914	53.23	23600	-16.57	20230413	13150	49.73	20230103	23600	-16.57	20230413	12850	53.23	20220914	6.89	N	118990	500	122 억		392669	N	N	0	N	00	N
98	20230911	160631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18700	410	2	2.24	9676757600	517595	236.69	18360	18870	18340	23750	12810	18290	18695.65	1.22	0	93533	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4581	11.90	2.54	12	2.11	1572.00	7348.00	23600	20230413	-20.76	12850	20220914	45.53	23600	-20.76	20230413	13150	42.21	20230103	23600	-20.76	20230413	12850	45.53	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
99	20230911	150637	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18600	310	2	1.69	9240952850	494214	225.99	18360	18870	18340	23750	12810	18290	18698.33	1.22	0	88901	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4556	11.83	2.53	12	2.02	1572.00	7348.00	23600	20230413	-21.19	12850	20220914	44.75	23600	-21.19	20230413	13150	41.44	20230103	23600	-21.19	20230413	12850	44.75	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
100	20230911	140646	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18770	480	2	2.62	7980683260	426488	195.02	18360	18870	18340	23750	12810	18290	18712.62	1.22	0	90011	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4598	11.94	2.55	12	1.74	1572.00	7348.00	23600	20230413	-20.47	12850	20220914	46.07	23600	-20.47	20230413	13150	42.74	20230103	23600	-20.47	20230413	12850	46.07	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
101	20230911	130619	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18820	530	2	2.90	7247525530	387493	177.19	18360	18870	18340	23750	12810	18290	18703.70	1.22	0	81985	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4610	11.97	2.56	12	1.58	1572.00	7348.00	23600	20230413	-20.25	12850	20220914	46.46	23600	-20.25	20230413	13150	43.12	20230103	23600	-20.25	20230413	12850	46.46	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
102	20230911	120630	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18770	480	2	2.62	6034980310	323075	147.74	18360	18840	18340	23750	12810	18290	18679.89	1.22	0	76921	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4598	11.94	2.55	12	1.32	1572.00	7348.00	23600	20230413	-20.47	12850	20220914	46.07	23600	-20.47	20230413	13150	42.74	20230103	23600	-20.47	20230413	12850	46.07	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
103	20230911	110621	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18730	440	2	2.41	5396394860	289078	132.19	18360	18840	18340	23750	12810	18290	18667.69	1.22	0	69948	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4588	11.91	2.55	12	1.18	1572.00	7348.00	23600	20230413	-20.64	12850	20220914	45.76	23600	-20.64	20230413	13150	42.43	20230103	23600	-20.64	20230413	12850	45.76	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
104	20230911	100622	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18710	420	2	2.30	3221843320	173360	79.27	18360	18770	18340	23750	12810	18290	18584.80	1.22	0	40016	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4583	11.90	2.55	12	0.71	1572.00	7348.00	23600	20230413	-20.72	12850	20220914	45.60	23600	-20.72	20230413	13150	42.28	20230103	23600	-20.72	20230413	12850	45.60	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
105	20230911	090619	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18470	180	2	0.98	542573000	29498	13.49	18360	18520	18340	23750	12810	18290	18393.77	1.22	0	7400	19030	18660	18430	18060	17830	18545	17945	123	5460	500	13160	10	1	24495500	4524	11.75	2.51	12	0.12	1572.00	7348.00	23600	20230413	-21.74	12850	20220914	43.74	23600	-21.74	20230413	13150	40.46	20230103	23600	-21.74	20230413	12850	43.74	20220914	6.91	N	118990	500	122 억		298799	N	N	1	N	00	N
106	20230908	160634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18290	-250	5	-1.35	3912310020	213573	40.85	18520	18800	18200	24100	12980	18540	18318.37	1.23	0	-2786	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4480	11.63	2.49	12	0.87	1572.00	7348.00	23600	20230413	-22.50	12850	20220907	42.33	23600	-22.50	20230413	13150	39.09	20230103	23600	-22.50	20230413	12850	42.33	20220914	6.82	N	118990	500	122 억		300972	N	N	1	N	00	N
107	20230908	150634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	-230	5	-1.24	3565996000	194648	37.23	18520	18800	18200	24100	12980	18540	18320.15	1.23	0	-3657	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4485	11.65	2.49	12	0.79	1572.00	7348.00	23600	20230413	-22.42	12850	20220907	42.49	23600	-22.42	20230413	13150	39.24	20230103	23600	-22.42	20230413	12850	42.49	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
108	20230908	140629	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18240	-300	5	-1.62	3114749970	169938	32.51	18520	18800	18200	24100	12980	18540	18328.66	1.23	0	-1932	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4468	11.60	2.48	12	0.69	1572.00	7348.00	23600	20230413	-22.71	12850	20220907	41.95	23600	-22.71	20230413	13150	38.71	20230103	23600	-22.71	20230413	12850	41.95	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
109	20230908	130635	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	-290	5	-1.56	2873655810	156710	29.97	18520	18800	18200	24100	12980	18540	18337.32	1.23	0	-1240	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4470	11.61	2.48	12	0.64	1572.00	7348.00	23600	20230413	-22.67	12850	20220907	42.02	23600	-22.67	20230413	13150	38.78	20230103	23600	-22.67	20230413	12850	42.02	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
110	20230908	120643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18300	-240	5	-1.29	2442542110	133087	25.46	18520	18800	18200	24100	12980	18540	18352.88	1.23	0	970	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4483	11.64	2.49	12	0.54	1572.00	7348.00	23600	20230413	-22.46	12850	20220907	42.41	23600	-22.46	20230413	13150	39.16	20230103	23600	-22.46	20230413	12850	42.41	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
111	20230908	110639	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18260	-280	5	-1.51	2144626060	116789	22.34	18520	18800	18200	24100	12980	18540	18363.15	1.23	0	801	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4473	11.62	2.49	12	0.48	1572.00	7348.00	23600	20230413	-22.63	12850	20220907	42.10	23600	-22.63	20230413	13150	38.86	20230103	23600	-22.63	20230413	12850	42.10	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
112	20230908	100632	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18230	-310	5	-1.67	1573396300	85484	16.35	18520	18800	18210	24100	12980	18540	18405.63	1.23	0	-2185	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4466	11.60	2.48	12	0.35	1572.00	7348.00	23600	20230413	-22.75	12850	20220907	41.87	23600	-22.75	20230413	13150	38.63	20230103	23600	-22.75	20230413	12850	41.87	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
113	20230908	090636	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18550	10	2	0.05	222975920	11991	2.29	18520	18800	18520	24100	12980	18540	18595.59	1.23	0	-1026	19226	18882	18556	18212	17886	19055	18385	123	5560	500	13340	10	1	24495500	4544	11.80	2.52	12	0.05	1572.00	7348.00	23600	20230413	-21.40	12850	20220907	44.36	23600	-21.40	20230413	13150	41.06	20230103	23600	-21.40	20230413	12850	44.36	20220914	6.82	N	118990	500	122 억		300972	N	N	0	N	00	N
114	20230907	160627	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18540	0	3	0.00	9649181820	517382	87.48	18300	18900	18230	24100	12980	18540	18650.17	1.19	0	8605	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4541	11.79	2.52	12	2.11	1572.00	7348.00	23600	20230413	-21.44	12600	20220906	47.14	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	12850	44.28	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
115	20230907	150633	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18580	40	2	0.22	9263996050	496605	83.97	18300	18900	18230	24100	12980	18540	18654.75	1.19	0	6309	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4551	11.82	2.53	12	2.03	1572.00	7348.00	23600	20230413	-21.27	12600	20220906	47.46	23600	-21.27	20230413	13150	41.29	20230103	23600	-21.27	20230413	12850	44.59	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
116	20230907	140628	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18540	0	3	0.00	8728342260	467753	79.09	18300	18900	18230	24100	12980	18540	18660.26	1.19	0	6268	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4541	11.79	2.52	12	1.91	1572.00	7348.00	23600	20230413	-21.44	12600	20220906	47.14	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	12850	44.28	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
117	20230907	130626	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18680	140	2	0.76	7752392250	415299	70.22	18300	18900	18230	24100	12980	18540	18667.14	1.19	0	11376	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4576	11.88	2.54	12	1.70	1572.00	7348.00	23600	20230413	-20.85	12600	20220906	48.25	23600	-20.85	20230413	13150	42.05	20230103	23600	-20.85	20230413	12850	45.37	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
118	20230907	120635	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18640	100	2	0.54	7244589260	388093	65.62	18300	18900	18230	24100	12980	18540	18667.29	1.19	0	8713	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4566	11.86	2.54	12	1.58	1572.00	7348.00	23600	20230413	-21.02	12600	20220906	47.94	23600	-21.02	20230413	13150	41.75	20230103	23600	-21.02	20230413	12850	45.06	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
119	20230907	110632	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18600	60	2	0.32	5926273540	317610	53.70	18300	18900	18230	24100	12980	18540	18659.12	1.19	0	5409	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4556	11.83	2.53	12	1.30	1572.00	7348.00	23600	20230413	-21.19	12600	20220906	47.62	23600	-21.19	20230413	13150	41.44	20230103	23600	-21.19	20230413	12850	44.75	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
120	20230907	100631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18540	0	3	0.00	4453869990	238193	40.27	18300	18900	18230	24100	12980	18540	18698.86	1.19	0	4820	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4541	11.79	2.52	12	0.97	1572.00	7348.00	23600	20230413	-21.44	12600	20220906	47.14	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	12850	44.28	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
121	20230907	090640	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18660	120	2	0.65	641239480	34855	5.89	18300	18660	18230	24100	12980	18540	18395.60	1.19	0	11884	19146	18842	18646	18342	18146	18995	18495	123	5560	500	13340	10	1	24495500	4571	11.87	2.54	12	0.14	1572.00	7348.00	23600	20230413	-20.93	12600	20220906	48.10	23600	-20.93	20230413	13150	41.90	20230103	23600	-20.93	20230413	12850	45.21	20220907	6.76	N	118990	500	122 억		292258	N	N	0	N	00	N
122	20230906	160628	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18540	-140	5	-0.75	10808407650	577377	96.94	18470	18950	18450	24250	13080	18680	18721.14	1.14	0	13924	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4541	11.79	2.52	12	2.36	1572.00	7348.00	23600	20230413	-21.44	12450	20220905	48.92	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	12600	47.14	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
123	20230906	150630	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18590	-90	5	-0.48	10150763230	541964	90.99	18470	18950	18450	24250	13080	18680	18729.65	1.14	0	13914	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4554	11.83	2.53	12	2.21	1572.00	7348.00	23600	20230413	-21.23	12450	20220905	49.32	23600	-21.23	20230413	13150	41.37	20230103	23600	-21.23	20230413	12600	47.54	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
124	20230906	140630	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18820	140	2	0.75	8677133720	463103	77.75	18470	18950	18450	24250	13080	18680	18737.02	1.14	0	22969	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4610	11.97	2.56	12	1.89	1572.00	7348.00	23600	20230413	-20.25	12450	20220905	51.16	23600	-20.25	20230413	13150	43.12	20230103	23600	-20.25	20230413	12600	49.37	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
125	20230906	130622	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18700	20	2	0.11	5865398570	313872	52.70	18470	18810	18450	24250	13080	18680	18687.25	1.14	0	18301	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4581	11.90	2.54	12	1.28	1572.00	7348.00	23600	20230413	-20.76	12450	20220905	50.20	23600	-20.76	20230413	13150	42.21	20230103	23600	-20.76	20230413	12600	48.41	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
126	20230906	120634	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18730	50	2	0.27	5134302220	274772	46.13	18470	18810	18450	24250	13080	18680	18685.70	1.14	0	15700	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4588	11.91	2.55	12	1.12	1572.00	7348.00	23600	20230413	-20.64	12450	20220905	50.44	23600	-20.64	20230413	13150	42.43	20230103	23600	-20.64	20230413	12600	48.65	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
127	20230906	110636	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18660	-20	5	-0.11	3884455430	208020	34.92	18470	18810	18450	24250	13080	18680	18673.45	1.14	0	5374	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4571	11.87	2.54	12	0.85	1572.00	7348.00	23600	20230413	-20.93	12450	20220905	49.88	23600	-20.93	20230413	13150	41.90	20230103	23600	-20.93	20230413	12600	48.10	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
128	20230906	100615	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18690	10	2	0.05	3030542090	162344	27.26	18470	18810	18450	24250	13080	18680	18667.36	1.14	0	1146	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4578	11.89	2.54	12	0.66	1572.00	7348.00	23600	20230413	-20.81	12450	20220905	50.12	23600	-20.81	20230413	13150	42.13	20230103	23600	-20.81	20230413	12600	48.33	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
129	20230906	090622	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18500	-180	5	-0.96	375736070	20322	3.41	18470	18580	18450	24250	13080	18680	18482.99	1.14	0	-3777	19293	18986	18693	18386	18093	18840	18240	123	5570	500	13440	10	1	24495500	4532	11.77	2.52	12	0.08	1572.00	7348.00	23600	20230413	-21.61	12450	20220905	48.59	23600	-21.61	20230413	13150	40.68	20230103	23600	-21.61	20230413	12600	46.83	20220906	6.79	N	118990	500	122 억		278491	N	N	0	N	00	N
130	20230905	160621	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18680	40	2	0.21	10947407480	587155	82.72	18870	19000	18400	24200	13050	18640	18644.83	1.41	0	-66507	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4576	11.88	2.54	12	2.40	1572.00	7348.00	23600	20230413	-20.85	12450	20220905	50.04	23600	-20.85	20230413	13150	42.05	20230103	23600	-20.85	20230413	12450	50.04	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
131	20230905	150632	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18460	-180	5	-0.97	9998409610	536128	75.53	18870	19000	18400	24200	13050	18640	18649.48	1.41	0	-62148	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4522	11.74	2.51	12	2.19	1572.00	7348.00	23600	20230413	-21.78	12450	20220905	48.27	23600	-21.78	20230413	13150	40.38	20230103	23600	-21.78	20230413	12450	48.27	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
132	20230905	140631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18530	-110	5	-0.59	9496363680	508955	71.70	18870	19000	18400	24200	13050	18640	18658.93	1.41	0	-57921	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4539	11.79	2.52	12	2.08	1572.00	7348.00	23600	20230413	-21.48	12450	20220905	48.84	23600	-21.48	20230413	13150	40.91	20230103	23600	-21.48	20230413	12450	48.84	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
133	20230905	130612	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18520	-120	5	-0.64	8879853200	475680	67.01	18870	19000	18400	24200	13050	18640	18668.31	1.41	0	-54299	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4537	11.78	2.52	12	1.94	1572.00	7348.00	23600	20230413	-21.53	12450	20220905	48.76	23600	-21.53	20230413	13150	40.84	20230103	23600	-21.53	20230413	12450	48.76	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
134	20230905	120618	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18460	-180	5	-0.97	8480931340	454112	63.97	18870	19000	18400	24200	13050	18640	18676.68	1.41	0	-53554	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4522	11.74	2.51	12	1.85	1572.00	7348.00	23600	20230413	-21.78	12450	20220905	48.27	23600	-21.78	20230413	13150	40.38	20230103	23600	-21.78	20230413	12450	48.27	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
135	20230905	110623	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18440	-200	5	-1.07	7860280670	420486	59.24	18870	19000	18400	24200	13050	18640	18694.65	1.41	0	-42187	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4517	11.73	2.51	12	1.72	1572.00	7348.00	23600	20230413	-21.86	12450	20220905	48.11	23600	-21.86	20230413	13150	40.23	20230103	23600	-21.86	20230413	12450	48.11	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
136	20230905	100614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18420	-220	5	-1.18	7006477000	374283	52.73	18870	19000	18400	24200	13050	18640	18721.97	1.41	0	-39910	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4512	11.72	2.51	12	1.53	1572.00	7348.00	23600	20230413	-21.95	12450	20220905	47.95	23600	-21.95	20230413	13150	40.08	20230103	23600	-21.95	20230413	12450	47.95	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
137	20230905	090614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18850	210	2	1.13	2806230930	148949	20.98	18870	19000	18720	24200	13050	18640	18854.97	1.41	0	-31045	19366	19002	18316	17952	17266	19185	18135	123	5560	500	13420	10	1	24495500	4617	11.99	2.57	12	0.61	1572.00	7348.00	23600	20230413	-20.13	12450	20220905	51.41	23600	-20.13	20230413	13150	43.35	20230103	23600	-20.13	20230413	12450	51.41	20220905	6.79	N	118990	500	122 억		344982	N	N	0	N	00	N
138	20230904	160614	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18640	630	2	3.50	12269047160	670595	82.33	18010	18680	17630	23400	12610	18010	18295.45	1.63	0	-54579	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4566	11.86	2.54	12	2.74	1572.00	7348.00	23600	20230413	-21.02	12450	20220905	49.72	23600	-21.02	20230413	13150	41.75	20230103	23600	-21.02	20230413	12450	49.72	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
139	20230904	150605	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18280	270	2	1.50	8737846320	480501	58.99	18010	18540	17630	23400	12610	18010	18185.33	1.63	0	-64897	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4478	11.63	2.49	12	1.96	1572.00	7348.00	23600	20230413	-22.54	12450	20220905	46.83	23600	-22.54	20230413	13150	39.01	20230103	23600	-22.54	20230413	12450	46.83	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
140	20230904	140559	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18160	150	2	0.83	7710685990	424218	52.08	18010	18540	17630	23400	12610	18010	18176.74	1.63	0	-60767	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4448	11.55	2.47	12	1.73	1572.00	7348.00	23600	20230413	-23.05	12450	20220905	45.86	23600	-23.05	20230413	13150	38.10	20230103	23600	-23.05	20230413	12450	45.86	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
141	20230904	130610	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18010	0	3	0.00	6845435710	376687	46.25	18010	18540	17630	23400	12610	18010	18173.29	1.63	0	-55241	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4412	11.46	2.45	12	1.54	1572.00	7348.00	23600	20230413	-23.69	12450	20220905	44.66	23600	-23.69	20230413	13150	36.96	20230103	23600	-23.69	20230413	12450	44.66	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
142	20230904	120556	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18070	60	2	0.33	6307108360	346801	42.58	18010	18540	17630	23400	12610	18010	18187.18	1.63	0	-51752	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4426	11.49	2.46	12	1.42	1572.00	7348.00	23600	20230413	-23.43	12450	20220905	45.14	23600	-23.43	20230413	13150	37.41	20230103	23600	-23.43	20230413	12450	45.14	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
143	20230904	110550	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18180	170	2	0.94	5886236880	323498	39.72	18010	18540	17630	23400	12610	18010	18196.32	1.63	0	-47532	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4453	11.56	2.47	12	1.32	1572.00	7348.00	23600	20230413	-22.97	12450	20220905	46.02	23600	-22.97	20230413	13150	38.25	20230103	23600	-22.97	20230413	12450	46.02	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
144	20230904	100555	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18270	260	2	1.44	4672874560	256584	31.50	18010	18540	17630	23400	12610	18010	18212.88	1.63	0	-39093	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4475	11.62	2.49	12	1.05	1572.00	7348.00	23600	20230413	-22.58	12450	20220905	46.75	23600	-22.58	20230413	13150	38.94	20230103	23600	-22.58	20230413	12450	46.75	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
145	20230904	090604	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17870	-140	5	-0.78	776137560	43398	5.33	18010	18010	17630	23400	12610	18010	17880.38	1.63	0	3441	19236	18622	18286	17672	17336	18455	17505	123	5390	500	12960	10	1	24495500	4377	11.37	2.43	12	0.18	1572.00	7348.00	23600	20230413	-24.28	12450	20220905	43.53	23600	-24.28	20230413	13150	35.89	20230103	23600	-24.28	20230413	12450	43.53	20220905	6.79	N	118990	500	122 억		398313	N	N	0	N	00	N
146	20230901	160555	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18010	-190	5	-1.04	14716943840	797803	51.03	18360	18900	17950	23650	12740	18200	18447.96	1.57	0	13862	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4412	11.46	2.45	12	3.26	1572.00	7348.00	23600	20230413	-23.69	12400	20220831	45.24	23600	-23.69	20230413	13150	36.96	20230103	23600	-23.69	20230413	12450	44.66	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
147	20230901	150602	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18070	-130	5	-0.71	13811546290	747583	47.82	18360	18900	17950	23650	12740	18200	18474.99	1.57	0	342	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4426	11.49	2.46	12	3.05	1572.00	7348.00	23600	20230413	-23.43	12400	20220831	45.73	23600	-23.43	20230413	13150	37.41	20230103	23600	-23.43	20230413	12450	45.14	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
148	20230901	140605	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18130	-70	5	-0.38	12642880690	682865	43.68	18360	18900	18000	23650	12740	18200	18514.54	1.57	0	-4553	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4441	11.53	2.47	12	2.79	1572.00	7348.00	23600	20230413	-23.18	12400	20220831	46.21	23600	-23.18	20230413	13150	37.87	20230103	23600	-23.18	20230413	12450	45.62	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
149	20230901	130549	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	50	2	0.27	11155376180	600798	38.43	18360	18900	18240	23650	12740	18200	18567.70	1.57	0	-3210	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4470	11.61	2.48	12	2.45	1572.00	7348.00	23600	20230413	-22.67	12400	20220831	47.18	23600	-22.67	20230413	13150	38.78	20230103	23600	-22.67	20230413	12450	46.59	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
150	20230901	120554	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18360	160	2	0.88	10559884450	568265	36.35	18360	18900	18240	23650	12740	18200	18582.78	1.57	0	-641	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4497	11.68	2.50	12	2.32	1572.00	7348.00	23600	20230413	-22.20	12400	20220831	48.06	23600	-22.20	20230413	13150	39.62	20230103	23600	-22.20	20230413	12450	47.47	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
151	20230901	110556	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18360	160	2	0.88	9654214330	518825	33.19	18360	18900	18240	23650	12740	18200	18607.97	1.57	0	996	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4497	11.68	2.50	12	2.12	1572.00	7348.00	23600	20230413	-22.20	12400	20220831	48.06	23600	-22.20	20230413	13150	39.62	20230103	23600	-22.20	20230413	12450	47.47	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
152	20230901	100552	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18340	140	2	0.77	8317436120	445931	28.52	18360	18900	18340	23650	12740	18200	18652.01	1.57	0	1237	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4492	11.67	2.50	12	1.82	1572.00	7348.00	23600	20230413	-22.29	12400	20220831	47.90	23600	-22.29	20230413	13150	39.47	20230103	23600	-22.29	20230413	12450	47.31	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N
153	20230901	090543	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18620	420	2	2.31	1422445580	76600	4.90	18360	18680	18360	23650	12740	18200	18570.56	1.57	0	4234	19386	18792	18496	17902	17606	18645	17755	123	5450	500	13100	10	1	24495500	4561	11.84	2.53	12	0.31	1572.00	7348.00	23600	20230413	-21.10	12400	20220831	50.16	23600	-21.10	20230413	13150	41.60	20230103	23600	-21.10	20230413	12450	49.56	20220905	6.42	N	118990	500	122 억		385153	N	N	0	N	00	N