KissMeData/108380/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	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	120	2	1.10	76521180	7045	119.75	10930	11000	10810	14140	7620	10880	10861.77	0.62	0	-996	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1052	-14.03	0.48	12	0.07	-784.00	23112.00	14250	20221117	-22.81	10110	20230323	8.80	14000	-21.43	20230717	10110	8.80	20230323	14250	-22.81	20221117	10110	8.80	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
3	20230927	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	10	2	0.09	72384910	6667	113.33	10930	10930	10810	14140	7620	10880	10857.19	0.62	0	-917	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1042	-13.89	0.47	12	0.07	-784.00	23112.00	14250	20221117	-23.58	10110	20230323	7.72	14000	-22.21	20230717	10110	7.72	20230323	14250	-23.58	20221117	10110	7.72	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
4	20230927	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-50	5	-0.46	57738900	5318	90.40	10930	10930	10810	14140	7620	10880	10857.26	0.62	0	-785	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1036	-13.81	0.47	12	0.06	-784.00	23112.00	14250	20221117	-24.00	10110	20230323	7.12	14000	-22.64	20230717	10110	7.12	20230323	14250	-24.00	20221117	10110	7.12	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
5	20230927	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-30	5	-0.28	38417110	3537	60.12	10930	10930	10810	14140	7620	10880	10861.50	0.62	0	-438	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1038	-13.84	0.47	12	0.04	-784.00	23112.00	14250	20221117	-23.86	10110	20230323	7.32	14000	-22.50	20230717	10110	7.32	20230323	14250	-23.86	20221117	10110	7.32	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
6	20230927	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	-20	5	-0.18	14456430	1330	22.61	10930	10930	10810	14140	7620	10880	10869.50	0.62	0	-129	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1039	-13.85	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.79	10110	20230323	7.42	14000	-22.43	20230717	10110	7.42	20230323	14250	-23.79	20221117	10110	7.42	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
7	20230927	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	0	3	0.00	10881680	1001	17.02	10930	10930	10810	14140	7620	10880	10870.81	0.62	0	-129	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1041	-13.88	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.65	10110	20230323	7.62	14000	-22.29	20230717	10110	7.62	20230323	14250	-23.65	20221117	10110	7.62	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
8	20230927	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	20	2	0.18	8623870	794	13.50	10930	10930	10810	14140	7620	10880	10861.30	0.62	0	-92	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1043	-13.90	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.51	10110	20230323	7.81	14000	-22.14	20230717	10110	7.81	20230323	14250	-23.51	20221117	10110	7.81	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
9	20230927	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-70	5	-0.64	1102860	102	1.73	10930	10930	10810	14140	7620	10880	10812.35	0.62	0	0	11193	11036	10903	10746	10613	10970	10680	48	3260	500	7830	10	1	9567333	1034	-13.79	0.47	12	0.00	-784.00	23112.00	14250	20221117	-24.14	10110	20230323	6.92	14000	-22.79	20230717	10110	6.92	20230323	14250	-24.14	20221117	10110	6.92	20230323	1.90	N	108380	500	47 억		59775	N	N	0	N	00	N
10	20230926	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-80	5	-0.73	62718150	5777	39.22	11060	11060	10770	14240	7680	10960	10854.30	0.64	0	-2316	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1041	-13.88	0.47	12	0.06	-784.00	23112.00	14250	20221117	-23.65	10110	20230323	7.62	14000	-22.29	20230717	10110	7.62	20230323	14250	-23.65	20221117	10110	7.62	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
11	20230926	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-150	5	-1.37	45335050	4174	28.34	11060	11060	10800	14240	7680	10960	10861.30	0.64	0	-2085	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1034	-13.79	0.47	12	0.04	-784.00	23112.00	14250	20221117	-24.14	10110	20230323	6.92	14000	-22.79	20230717	10110	6.92	20230323	14250	-24.14	20221117	10110	6.92	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
12	20230926	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-130	5	-1.19	29205520	2682	18.21	11060	11060	10830	14240	7680	10960	10889.46	0.64	0	-1509	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1036	-13.81	0.47	12	0.03	-784.00	23112.00	14250	20221117	-24.00	10110	20230323	7.12	14000	-22.64	20230717	10110	7.12	20230323	14250	-24.00	20221117	10110	7.12	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
13	20230926	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-80	5	-0.73	14073780	1290	8.76	11060	11060	10870	14240	7680	10960	10909.91	0.64	0	-248	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1041	-13.88	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.65	10110	20230323	7.62	14000	-22.29	20230717	10110	7.62	20230323	14250	-23.65	20221117	10110	7.62	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
14	20230926	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10870	-90	5	-0.82	11799310	1081	7.34	11060	11060	10870	14240	7680	10960	10915.18	0.64	0	-98	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1040	-13.86	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.72	10110	20230323	7.52	14000	-22.36	20230717	10110	7.52	20230323	14250	-23.72	20221117	10110	7.52	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
15	20230926	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-80	5	-0.73	9395140	860	5.84	11060	11060	10880	14240	7680	10960	10924.58	0.64	0	-10	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1041	-13.88	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.65	10110	20230323	7.62	14000	-22.29	20230717	10110	7.62	20230323	14250	-23.65	20221117	10110	7.62	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
16	20230926	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-60	5	-0.55	6452620	590	4.01	11060	11060	10900	14240	7680	10960	10936.64	0.64	0	-8	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1043	-13.90	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.51	10110	20230323	7.81	14000	-22.14	20230717	10110	7.81	20230323	14250	-23.51	20221117	10110	7.81	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
17	20230926	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	10	2	0.09	121440	11	0.07	11060	11060	10930	14240	7680	10960	11040.00	0.64	0	1	11246	11102	10986	10842	10726	11090	10830	48	3280	500	7890	10	1	9567333	1050	-13.99	0.47	12	0.00	-784.00	23112.00	14250	20221117	-23.02	10110	20230323	8.51	14000	-21.64	20230717	10110	8.51	20230323	14250	-23.02	20221117	10110	8.51	20230323	1.90	N	108380	500	47 억		61575	N	N	0	N	00	N
18	20230925	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	-10	5	-0.09	161364830	14726	102.50	10960	11130	10870	14260	7680	10970	10957.82	0.68	0	-2942	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1049	-13.98	0.47	12	0.15	-784.00	23112.00	14250	20221117	-23.09	10110	20230323	8.41	14000	-21.71	20230717	10110	8.41	20230323	14250	-23.09	20221117	10110	8.41	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
19	20230925	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10930	-40	5	-0.36	146545130	13369	93.05	10960	11130	10870	14260	7680	10970	10961.56	0.68	0	-2208	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1046	-13.94	0.47	12	0.14	-784.00	23112.00	14250	20221117	-23.30	10110	20230323	8.11	14000	-21.93	20230717	10110	8.11	20230323	14250	-23.30	20221117	10110	8.11	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
20	20230925	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10910	-60	5	-0.55	86029190	7850	54.64	10960	11130	10870	14260	7680	10970	10959.13	0.68	0	-1634	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1044	-13.92	0.47	12	0.08	-784.00	23112.00	14250	20221117	-23.44	10110	20230323	7.91	14000	-22.07	20230717	10110	7.91	20230323	14250	-23.44	20221117	10110	7.91	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
21	20230925	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	-10	5	-0.09	53785220	4903	34.13	10960	11130	10870	14260	7680	10970	10969.86	0.68	0	702	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1049	-13.98	0.47	12	0.05	-784.00	23112.00	14250	20221117	-23.09	10110	20230323	8.41	14000	-21.71	20230717	10110	8.41	20230323	14250	-23.09	20221117	10110	8.41	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
22	20230925	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	0	3	0.00	50209600	4577	31.86	10960	11130	10870	14260	7680	10970	10969.98	0.68	0	834	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1050	-13.99	0.47	12	0.05	-784.00	23112.00	14250	20221117	-23.02	10110	20230323	8.51	14000	-21.64	20230717	10110	8.51	20230323	14250	-23.02	20221117	10110	8.51	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
23	20230925	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-90	5	-0.82	42572760	3880	27.01	10960	11130	10870	14260	7680	10970	10972.36	0.68	0	844	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1041	-13.88	0.47	12	0.04	-784.00	23112.00	14250	20221117	-23.65	10110	20230323	7.62	14000	-22.29	20230717	10110	7.62	20230323	14250	-23.65	20221117	10110	7.62	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
24	20230925	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	-20	5	-0.18	28515410	2591	18.03	10960	11130	10920	14260	7680	10970	11005.56	0.68	0	1163	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1048	-13.97	0.47	12	0.03	-784.00	23112.00	14250	20221117	-23.16	10110	20230323	8.31	14000	-21.79	20230717	10110	8.31	20230323	14250	-23.16	20221117	10110	8.31	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
25	20230925	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	0	3	0.00	9835750	897	6.24	10960	10970	10920	14260	7680	10970	10965.16	0.68	0	637	11263	11116	11043	10896	10823	11080	10860	48	3290	500	7890	10	1	9567333	1050	-13.99	0.47	12	0.01	-784.00	23112.00	14250	20221117	-23.02	10110	20230323	8.51	14000	-21.64	20230717	10110	8.51	20230323	14250	-23.02	20221117	10110	8.51	20230323	1.91	N	108380	500	47 억		65245	N	N	0	N	00	N
26	20230922	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	-160	5	-1.44	158628940	14367	57.87	11060	11190	10970	14460	7800	11130	11041.20	0.68	0	-6480	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1050	-13.99	0.47	12	0.15	-784.00	23112.00	14250	20221117	-23.02	10110	20230323	8.51	14000	-21.64	20230717	10110	8.51	20230323	14250	-23.02	20221117	10110	8.51	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
27	20230922	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-130	5	-1.17	149743690	13558	54.61	11060	11190	10970	14460	7800	11130	11044.67	0.68	0	-5911	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1052	-14.03	0.48	12	0.14	-784.00	23112.00	14250	20221117	-22.81	10110	20230323	8.80	14000	-21.43	20230717	10110	8.80	20230323	14250	-22.81	20221117	10110	8.80	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
28	20230922	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-100	5	-0.90	119272090	10787	43.45	11060	11190	10970	14460	7800	11130	11057.02	0.68	0	-4348	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1055	-14.07	0.48	12	0.11	-784.00	23112.00	14250	20221117	-22.60	10110	20230323	9.10	14000	-21.21	20230717	10110	9.10	20230323	14250	-22.60	20221117	10110	9.10	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
29	20230922	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-40	5	-0.36	103504840	9361	37.70	11060	11190	10970	14460	7800	11130	11057.03	0.68	0	-3517	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1061	-14.15	0.48	12	0.10	-784.00	23112.00	14250	20221117	-22.18	10110	20230323	9.69	14000	-20.79	20230717	10110	9.69	20230323	14250	-22.18	20221117	10110	9.69	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
30	20230922	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	-60	5	-0.54	91202280	8250	33.23	11060	11190	10970	14460	7800	11130	11054.82	0.68	0	-2967	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1059	-14.12	0.48	12	0.09	-784.00	23112.00	14250	20221117	-22.32	10110	20230323	9.50	14000	-20.93	20230717	10110	9.50	20230323	14250	-22.32	20221117	10110	9.50	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
31	20230922	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	-70	5	-0.63	70020510	6337	25.52	11060	11190	10970	14460	7800	11130	11049.47	0.68	0	-2041	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1058	-14.11	0.48	12	0.07	-784.00	23112.00	14250	20221117	-22.39	10110	20230323	9.40	14000	-21.00	20230717	10110	9.40	20230323	14250	-22.39	20221117	10110	9.40	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
32	20230922	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-100	5	-0.90	54855090	4963	19.99	11060	11190	10970	14460	7800	11130	11052.81	0.68	0	-1073	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1055	-14.07	0.48	12	0.05	-784.00	23112.00	14250	20221117	-22.60	10110	20230323	9.10	14000	-21.21	20230717	10110	9.10	20230323	14250	-22.60	20221117	10110	9.10	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
33	20230922	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11020	-110	5	-0.99	8208010	744	3.00	11060	11060	10970	14460	7800	11130	11032.27	0.68	0	-399	11596	11362	11216	10982	10836	11290	10910	48	3330	500	8010	10	1	9567333	1054	-14.06	0.48	12	0.01	-784.00	23112.00	14250	20221117	-22.67	10110	20230323	9.00	14000	-21.29	20230717	10110	9.00	20230323	14250	-22.67	20221117	10110	9.00	20230323	1.92	N	108380	500	47 억		65422	N	N	0	N	00	N
34	20230921	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-320	5	-2.79	276705550	24826	121.32	11450	11450	11070	14880	8020	11450	11145.93	0.69	0	-5403	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1065	-14.20	0.48	12	0.26	-784.00	23112.00	14250	20221117	-21.89	10110	20230323	10.09	14000	-20.50	20230717	10110	10.09	20230323	14250	-21.89	20221117	10110	10.09	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
35	20230921	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-320	5	-2.79	266744040	23931	116.94	11450	11450	11070	14880	8020	11450	11146.38	0.69	0	-5365	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1065	-14.20	0.48	12	0.25	-784.00	23112.00	14250	20221117	-21.89	10110	20230323	10.09	14000	-20.50	20230717	10110	10.09	20230323	14250	-21.89	20221117	10110	10.09	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
36	20230921	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-310	5	-2.71	220791520	19798	96.75	11450	11450	11070	14880	8020	11450	11152.21	0.69	0	-4480	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1066	-14.21	0.48	12	0.21	-784.00	23112.00	14250	20221117	-21.82	10110	20230323	10.19	14000	-20.43	20230717	10110	10.19	20230323	14250	-21.82	20221117	10110	10.19	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
37	20230921	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-320	5	-2.79	155832200	13954	68.19	11450	11450	11070	14880	8020	11450	11167.56	0.69	0	-4799	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1065	-14.20	0.48	12	0.15	-784.00	23112.00	14250	20221117	-21.89	10110	20230323	10.09	14000	-20.50	20230717	10110	10.09	20230323	14250	-21.89	20221117	10110	10.09	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
38	20230921	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-320	5	-2.79	136768710	12241	59.82	11450	11450	11070	14880	8020	11450	11173.00	0.69	0	-4481	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1065	-14.20	0.48	12	0.13	-784.00	23112.00	14250	20221117	-21.89	10110	20230323	10.09	14000	-20.50	20230717	10110	10.09	20230323	14250	-21.89	20221117	10110	10.09	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
39	20230921	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-310	5	-2.71	104750880	9357	45.72	11450	11450	11100	14880	8020	11450	11194.92	0.69	0	-3710	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1066	-14.21	0.48	12	0.10	-784.00	23112.00	14250	20221117	-21.82	10110	20230323	10.19	14000	-20.43	20230717	10110	10.19	20230323	14250	-21.82	20221117	10110	10.19	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
40	20230921	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	-240	5	-2.10	57831250	5148	25.16	11450	11450	11180	14880	8020	11450	11233.73	0.69	0	-1606	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1072	-14.30	0.49	12	0.05	-784.00	23112.00	14250	20221117	-21.33	10110	20230323	10.88	14000	-19.93	20230717	10110	10.88	20230323	14250	-21.33	20221117	10110	10.88	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
41	20230921	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-140	5	-1.22	1387930	123	0.60	11450	11450	11260	14880	8020	11450	11283.98	0.69	0	0	11716	11582	11376	11242	11036	11480	11140	48	3430	500	8240	10	1	9567333	1082	-14.43	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.63	10110	20230323	11.87	14000	-19.21	20230717	10110	11.87	20230323	14250	-20.63	20221117	10110	11.87	20230323	1.93	N	108380	500	47 억		66325	N	N	0	N	00	N
42	20230920	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-60	5	-0.52	233528780	20462	213.68	11470	11510	11170	14960	8060	11510	11412.80	0.65	0	1505	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1095	-14.60	0.50	12	0.21	-784.00	23112.00	14250	20221117	-19.65	10110	20230323	13.25	14000	-18.21	20230717	10110	13.25	20230323	14250	-19.65	20221117	10110	13.25	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
43	20230920	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-140	5	-1.22	230982790	20239	211.35	11470	11510	11170	14960	8060	11510	11412.76	0.65	0	1636	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1088	-14.50	0.49	12	0.21	-784.00	23112.00	14250	20221117	-20.21	10110	20230323	12.46	14000	-18.79	20230717	10110	12.46	20230323	14250	-20.21	20221117	10110	12.46	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
44	20230920	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	-180	5	-1.56	172282690	15067	157.34	11470	11510	11310	14960	8060	11510	11434.44	0.65	0	1336	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1084	-14.45	0.49	12	0.16	-784.00	23112.00	14250	20221117	-20.49	10110	20230323	12.07	14000	-19.07	20230717	10110	12.07	20230323	14250	-20.49	20221117	10110	12.07	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
45	20230920	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	-100	5	-0.87	139851430	12213	127.54	11470	11510	11360	14960	8060	11510	11451.03	0.65	0	2007	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1092	-14.55	0.49	12	0.13	-784.00	23112.00	14250	20221117	-19.93	10110	20230323	12.86	14000	-18.50	20230717	10110	12.86	20230323	14250	-19.93	20221117	10110	12.86	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
46	20230920	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-70	5	-0.61	119193870	10404	108.65	11470	11510	11420	14960	8060	11510	11456.54	0.65	0	1943	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1095	-14.59	0.49	12	0.11	-784.00	23112.00	14250	20221117	-19.72	10110	20230323	13.16	14000	-18.29	20230717	10110	13.16	20230323	14250	-19.72	20221117	10110	13.16	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
47	20230920	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11460	-50	5	-0.43	79904750	6974	72.83	11470	11510	11450	14960	8060	11510	11457.52	0.65	0	2372	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1096	-14.62	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.58	10110	20230323	13.35	14000	-18.14	20230717	10110	13.35	20230323	14250	-19.58	20221117	10110	13.35	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
48	20230920	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11460	-50	5	-0.43	72060010	6290	65.69	11470	11510	11450	14960	8060	11510	11456.28	0.65	0	2469	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1096	-14.62	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.58	10110	20230323	13.35	14000	-18.14	20230717	10110	13.35	20230323	14250	-19.58	20221117	10110	13.35	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
49	20230920	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-60	5	-0.52	45782200	3998	41.75	11470	11470	11450	14960	8060	11510	11451.28	0.65	0	2078	11656	11582	11516	11442	11376	11620	11480	48	3450	500	8280	10	1	9567333	1095	-14.60	0.50	12	0.04	-784.00	23112.00	14250	20221117	-19.65	10110	20230323	13.25	14000	-18.21	20230717	10110	13.25	20230323	14250	-19.65	20221117	10110	13.25	20230323	1.93	N	108380	500	47 억		62495	N	N	0	N	00	N
50	20230919	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	60	2	0.52	110174820	9573	118.19	11480	11590	11450	14880	8020	11450	11508.91	0.65	0	-180	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1101	-14.68	0.50	12	0.10	-784.00	23112.00	14250	20221117	-19.23	10110	20230323	13.85	14000	-17.79	20230717	10110	13.85	20230323	14250	-19.23	20221117	10110	13.85	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
51	20230919	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	50	2	0.44	104532440	9083	112.14	11480	11590	11450	14880	8020	11450	11508.58	0.65	0	1	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1100	-14.67	0.50	12	0.09	-784.00	23112.00	14250	20221117	-19.30	10110	20230323	13.75	14000	-17.86	20230717	10110	13.75	20230323	14250	-19.30	20221117	10110	13.75	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
52	20230919	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	20	2	0.17	91287430	7928	97.88	11480	11590	11450	14880	8020	11450	11514.56	0.65	0	194	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1097	-14.63	0.50	12	0.08	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
53	20230919	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	60	2	0.52	81423130	7068	87.26	11480	11590	11470	14880	8020	11450	11519.97	0.65	0	255	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1101	-14.68	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.23	10110	20230323	13.85	14000	-17.79	20230717	10110	13.85	20230323	14250	-19.23	20221117	10110	13.85	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
54	20230919	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	70	2	0.61	70851450	6151	75.94	11480	11590	11470	14880	8020	11450	11518.69	0.65	0	343	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1102	-14.69	0.50	12	0.06	-784.00	23112.00	14250	20221117	-19.16	10110	20230323	13.95	14000	-17.71	20230717	10110	13.95	20230323	14250	-19.16	20221117	10110	13.95	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
55	20230919	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	100	2	0.87	48533540	4210	51.98	11480	11590	11470	14880	8020	11450	11528.16	0.65	0	-52	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1105	-14.73	0.50	12	0.04	-784.00	23112.00	14250	20221117	-18.95	10110	20230323	14.24	14000	-17.50	20230717	10110	14.24	20230323	14250	-18.95	20221117	10110	14.24	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
56	20230919	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	40	2	0.35	22421590	1946	24.02	11480	11590	11470	14880	8020	11450	11521.89	0.65	0	-341	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1099	-14.66	0.50	12	0.02	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
57	20230919	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	30	2	0.26	677320	59	0.73	11480	11480	11480	14880	8020	11450	11480.00	0.65	0	36	11703	11576	11473	11346	11243	11525	11295	48	3430	500	8240	10	1	9567333	1098	-14.64	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.44	10110	20230323	13.55	14000	-18.00	20230717	10110	13.55	20230323	14250	-19.44	20221117	10110	13.55	20230323	1.94	N	108380	500	47 억		62091	N	N	0	N	00	N
58	20230918	160653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11450	-10	5	-0.09	88802460	7751	59.12	11460	11600	11370	14890	8030	11460	11456.90	0.65	0	1075	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1095	-14.60	0.50	12	0.08	-784.00	23112.00	14250	20221117	-19.65	10110	20230323	13.25	14000	-18.21	20230717	10110	13.25	20230323	14250	-19.65	20221117	10110	13.25	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
59	20230918	150651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11540	80	2	0.70	84471940	7376	56.26	11460	11550	11370	14890	8030	11460	11452.25	0.65	0	1160	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1104	-14.72	0.50	12	0.08	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
60	20230918	140707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	20	2	0.17	74696200	6527	49.78	11460	11550	11370	14890	8030	11460	11444.14	0.65	0	1433	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1098	-14.64	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.44	10110	20230323	13.55	14000	-18.00	20230717	10110	13.55	20230323	14250	-19.44	20221117	10110	13.55	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
61	20230918	130651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	-30	5	-0.26	56567860	4942	37.69	11460	11550	11370	14890	8030	11460	11446.29	0.65	0	1299	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1094	-14.58	0.49	12	0.05	-784.00	23112.00	14250	20221117	-19.79	10110	20230323	13.06	14000	-18.36	20230717	10110	13.06	20230323	14250	-19.79	20221117	10110	13.06	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
62	20230918	120654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11370	-90	5	-0.79	51920690	4535	34.59	11460	11550	11370	14890	8030	11460	11448.83	0.65	0	1120	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1088	-14.50	0.49	12	0.05	-784.00	23112.00	14250	20221117	-20.21	10110	20230323	12.46	14000	-18.79	20230717	10110	12.46	20230323	14250	-20.21	20221117	10110	12.46	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
63	20230918	110645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	-30	5	-0.26	44622590	3896	29.72	11460	11550	11370	14890	8030	11460	11453.40	0.65	0	923	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1094	-14.58	0.49	12	0.04	-784.00	23112.00	14250	20221117	-19.79	10110	20230323	13.06	14000	-18.36	20230717	10110	13.06	20230323	14250	-19.79	20221117	10110	13.06	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
64	20230918	100641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	-60	5	-0.52	37384500	3261	24.87	11460	11550	11400	14890	8030	11460	11464.15	0.65	0	631	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1091	-14.54	0.49	12	0.03	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
65	20230918	090643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11470	10	2	0.09	4483510	391	2.98	11460	11500	11460	14890	8030	11460	11467.14	0.65	0	-113	11653	11556	11433	11336	11213	11605	11385	48	3430	500	8250	10	1	9567333	1097	-14.63	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.94	N	108380	500	47 억		62127	N	N	0	N	00	N
66	20230915	160648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11460	170	2	1.51	149333730	13065	131.86	11350	11530	11310	14670	7910	11290	11429.64	0.63	0	775	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1096	-14.62	0.50	12	0.14	-784.00	23112.00	14250	20221117	-19.58	10110	20230323	13.35	14000	-18.14	20230717	10110	13.35	20230323	14250	-19.58	20221117	10110	13.35	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
67	20230915	150647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11410	120	2	1.06	138950730	12156	122.69	11350	11530	11310	14670	7910	11290	11430.63	0.63	0	620	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1092	-14.55	0.49	12	0.13	-784.00	23112.00	14250	20221117	-19.93	10110	20230323	12.86	14000	-18.50	20230717	10110	12.86	20230323	14250	-19.93	20221117	10110	12.86	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
68	20230915	140646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	110	2	0.97	80878910	7064	71.30	11350	11530	11310	14670	7910	11290	11449.45	0.63	0	-22	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1091	-14.54	0.49	12	0.07	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
69	20230915	130643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11490	200	2	1.77	52081160	4550	45.92	11350	11510	11310	14670	7910	11290	11446.41	0.63	0	688	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1099	-14.66	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
70	20230915	120651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11490	200	2	1.77	37547930	3286	33.17	11350	11500	11310	14670	7910	11290	11426.64	0.63	0	447	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1099	-14.66	0.50	12	0.03	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
71	20230915	110653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	140	2	1.24	28464570	2495	25.18	11350	11490	11310	14670	7910	11290	11408.65	0.63	0	581	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1094	-14.58	0.49	12	0.03	-784.00	23112.00	14250	20221117	-19.79	10110	20230323	13.06	14000	-18.36	20230717	10110	13.06	20230323	14250	-19.79	20221117	10110	13.06	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
72	20230915	100650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11410	120	2	1.06	21238860	1865	18.82	11350	11470	11310	14670	7910	11290	11388.13	0.63	0	561	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1092	-14.55	0.49	12	0.02	-784.00	23112.00	14250	20221117	-19.93	10110	20230323	12.86	14000	-18.50	20230717	10110	12.86	20230323	14250	-19.93	20221117	10110	12.86	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
73	20230915	090640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	100	2	0.89	694390	61	0.62	11350	11390	11350	14670	7910	11290	11383.44	0.63	0	-40	11410	11350	11240	11180	11070	11380	11210	48	3380	500	8120	10	1	9567333	1090	-14.53	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.07	10110	20230323	12.66	14000	-18.64	20230717	10110	12.66	20230323	14250	-20.07	20221117	10110	12.66	20230323	1.95	N	108380	500	47 억		60351	N	N	0	N	00	N
74	20230914	160649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11290	100	2	0.89	111272970	9908	57.37	11130	11300	11130	14540	7840	11190	11230.61	0.61	0	950	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1080	-14.40	0.49	12	0.10	-784.00	23112.00	14250	20221117	-20.77	10110	20230323	11.67	14000	-19.36	20230717	10110	11.67	20230323	14250	-20.77	20221117	10110	11.67	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
75	20230914	150632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11270	80	2	0.71	108825470	9691	56.12	11130	11300	11130	14540	7840	11190	11229.54	0.61	0	1030	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1078	-14.38	0.49	12	0.10	-784.00	23112.00	14250	20221117	-20.91	10110	20230323	11.47	14000	-19.50	20230717	10110	11.47	20230323	14250	-20.91	20221117	10110	11.47	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
76	20230914	140642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	30	2	0.27	63992050	5706	33.04	11130	11250	11130	14540	7840	11190	11214.87	0.61	0	-1065	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1073	-14.31	0.49	12	0.06	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
77	20230914	130630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11230	40	2	0.36	49421030	4406	25.51	11130	11250	11130	14540	7840	11190	11216.76	0.61	0	-445	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1074	-14.32	0.49	12	0.05	-784.00	23112.00	14250	20221117	-21.19	10110	20230323	11.08	14000	-19.79	20230717	10110	11.08	20230323	14250	-21.19	20221117	10110	11.08	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
78	20230914	120639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	30	2	0.27	42145150	3758	21.76	11130	11250	11130	14540	7840	11190	11214.78	0.61	0	-370	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1073	-14.31	0.49	12	0.04	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
79	20230914	110633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	30	2	0.27	34739830	3097	17.93	11130	11250	11130	14540	7840	11190	11217.25	0.61	0	-506	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1073	-14.31	0.49	12	0.03	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
80	20230914	100628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	0	3	0.00	19076840	1701	9.85	11130	11250	11130	14540	7840	11190	11215.07	0.61	0	-95	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1071	-14.27	0.48	12	0.02	-784.00	23112.00	14250	20221117	-21.47	10110	20230323	10.68	14000	-20.07	20230717	10110	10.68	20230323	14250	-21.47	20221117	10110	10.68	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
81	20230914	090643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	-10	5	-0.09	512080	46	0.27	11130	11180	11130	14540	7840	11190	11132.17	0.61	0	0	11443	11316	11173	11046	10903	11245	10975	48	3350	500	8050	10	1	9567333	1070	-14.26	0.48	12	0.00	-784.00	23112.00	14250	20221117	-21.54	10110	20230323	10.58	14000	-20.14	20230717	10110	10.58	20230323	14250	-21.54	20221117	10110	10.58	20230323	1.95	N	108380	500	47 억		58701	N	N	0	N	00	N
82	20230913	160642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-50	5	-0.44	192143940	17269	122.10	11300	11300	11030	14610	7870	11240	11126.26	0.64	0	-2696	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1071	-14.27	0.48	12	0.18	-784.00	23112.00	14250	20221117	-21.47	10110	20230323	10.68	14000	-20.07	20230717	10110	10.68	20230323	14250	-21.47	20221117	10110	10.68	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
83	20230913	150638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11170	-70	5	-0.62	185680010	16691	118.02	11300	11300	11030	14610	7870	11240	11124.56	0.64	0	-2552	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1069	-14.25	0.48	12	0.17	-784.00	23112.00	14250	20221117	-21.61	10110	20230323	10.48	14000	-20.21	20230717	10110	10.48	20230323	14250	-21.61	20221117	10110	10.48	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
84	20230913	140643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11140	-100	5	-0.89	150296890	13520	95.59	11300	11300	11030	14610	7870	11240	11116.63	0.64	0	-2026	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1066	-14.21	0.48	12	0.14	-784.00	23112.00	14250	20221117	-21.82	10110	20230323	10.19	14000	-20.43	20230717	10110	10.19	20230323	14250	-21.82	20221117	10110	10.19	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
85	20230913	130624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	-150	5	-1.33	122023810	10973	77.59	11300	11300	11030	14610	7870	11240	11120.37	0.64	0	-2401	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1061	-14.15	0.48	12	0.11	-784.00	23112.00	14250	20221117	-22.18	10110	20230323	9.69	14000	-20.79	20230717	10110	9.69	20230323	14250	-22.18	20221117	10110	9.69	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
86	20230913	120641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11110	-130	5	-1.16	112655000	10128	71.61	11300	11300	11030	14610	7870	11240	11123.12	0.64	0	-2577	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1063	-14.17	0.48	12	0.11	-784.00	23112.00	14250	20221117	-22.04	10110	20230323	9.89	14000	-20.64	20230717	10110	9.89	20230323	14250	-22.04	20221117	10110	9.89	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
87	20230913	110640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11080	-160	5	-1.42	93649300	8410	59.46	11300	11300	11060	14610	7870	11240	11135.47	0.64	0	-2300	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1060	-14.13	0.48	12	0.09	-784.00	23112.00	14250	20221117	-22.25	10110	20230323	9.59	14000	-20.86	20230717	10110	9.59	20230323	14250	-22.25	20221117	10110	9.59	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
88	20230913	100632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11140	-100	5	-0.89	47218370	4231	29.92	11300	11300	11120	14610	7870	11240	11160.10	0.64	0	-539	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1066	-14.21	0.48	12	0.04	-784.00	23112.00	14250	20221117	-21.82	10110	20230323	10.19	14000	-20.43	20230717	10110	10.19	20230323	14250	-21.82	20221117	10110	10.19	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
89	20230913	090627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11200	-40	5	-0.36	730960	65	0.46	11300	11300	11200	14610	7870	11240	11245.54	0.64	0	-27	11466	11352	11286	11172	11106	11320	11140	48	3370	500	8090	10	1	9567333	1072	-14.29	0.48	12	0.00	-784.00	23112.00	14250	20221117	-21.40	10110	20230323	10.78	14000	-20.00	20230717	10110	10.78	20230323	14250	-21.40	20221117	10110	10.78	20230323	1.96	N	108380	500	47 억		60850	N	N	0	N	00	N
90	20230912	160624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	-160	5	-1.40	157427630	13943	82.81	11350	11400	11220	14820	7980	11400	11291.03	0.68	0	-5907	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1075	-14.34	0.49	12	0.15	-784.00	23112.00	14250	20221117	-21.12	10110	20230323	11.18	14000	-19.71	20230717	10110	11.18	20230323	14250	-21.12	20221117	10110	11.18	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
91	20230912	150631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	-160	5	-1.40	146053870	12931	76.80	11350	11400	11220	14820	7980	11400	11294.86	0.68	0	-5901	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1075	-14.34	0.49	12	0.14	-784.00	23112.00	14250	20221117	-21.12	10110	20230323	11.18	14000	-19.71	20230717	10110	11.18	20230323	14250	-21.12	20221117	10110	11.18	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
92	20230912	140630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-180	5	-1.58	125520270	11105	65.96	11350	11400	11220	14820	7980	11400	11303.04	0.68	0	-5111	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1073	-14.31	0.49	12	0.12	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
93	20230912	130623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	-140	5	-1.23	100987410	8926	53.01	11350	11400	11260	14820	7980	11400	11313.85	0.68	0	-4078	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1077	-14.36	0.49	12	0.09	-784.00	23112.00	14250	20221117	-20.98	10110	20230323	11.37	14000	-19.57	20230717	10110	11.37	20230323	14250	-20.98	20221117	10110	11.37	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
94	20230912	120619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11310	-90	5	-0.79	71025420	6270	37.24	11350	11400	11300	14820	7980	11400	11327.82	0.68	0	-2477	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1082	-14.43	0.49	12	0.07	-784.00	23112.00	14250	20221117	-20.63	10110	20230323	11.87	14000	-19.21	20230717	10110	11.87	20230323	14250	-20.63	20221117	10110	11.87	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
95	20230912	110625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-100	5	-0.88	48741580	4300	25.54	11350	11400	11300	14820	7980	11400	11335.25	0.68	0	-1995	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1081	-14.41	0.49	12	0.04	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
96	20230912	100622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	-50	5	-0.44	13675270	1204	7.15	11350	11400	11340	14820	7980	11400	11358.20	0.68	0	-602	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1086	-14.48	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.35	10110	20230323	12.27	14000	-18.93	20230717	10110	12.27	20230323	14250	-20.35	20221117	10110	12.27	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
97	20230912	090635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11380	-20	5	-0.18	1476090	130	0.77	11350	11400	11350	14820	7980	11400	11354.54	0.68	0	-10	11480	11440	11360	11320	11240	11460	11340	48	3420	500	8200	10	1	9567333	1089	-14.52	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.14	10110	20230323	12.56	14000	-18.71	20230717	10110	12.56	20230323	14250	-20.14	20221117	10110	12.56	20230323	1.95	N	108380	500	47 억		64983	N	N	0	N	00	N
98	20230911	160620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	100	2	0.88	190728580	16837	98.32	11350	11400	11280	14690	7910	11300	11327.94	0.63	0	-492	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1091	-14.54	0.49	12	0.18	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
99	20230911	150626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11360	60	2	0.53	186093720	16430	95.95	11350	11370	11280	14690	7910	11300	11326.46	0.63	0	-437	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1087	-14.49	0.49	12	0.17	-784.00	23112.00	14250	20221117	-20.28	10110	20230323	12.36	14000	-18.86	20230717	10110	12.36	20230323	14250	-20.28	20221117	10110	12.36	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
100	20230911	140635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	30	2	0.27	151048160	13337	77.88	11350	11370	11280	14690	7910	11300	11325.50	0.63	0	138	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1084	-14.45	0.49	12	0.14	-784.00	23112.00	14250	20221117	-20.49	10110	20230323	12.07	14000	-19.07	20230717	10110	12.07	20230323	14250	-20.49	20221117	10110	12.07	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
101	20230911	130609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11360	60	2	0.53	132585610	11710	68.38	11350	11370	11280	14690	7910	11300	11322.43	0.63	0	500	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1087	-14.49	0.49	12	0.12	-784.00	23112.00	14250	20221117	-20.28	10110	20230323	12.36	14000	-18.86	20230717	10110	12.36	20230323	14250	-20.28	20221117	10110	12.36	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
102	20230911	120620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	50	2	0.44	106421960	9406	54.93	11350	11370	11280	14690	7910	11300	11314.26	0.63	0	-71	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1086	-14.48	0.49	12	0.10	-784.00	23112.00	14250	20221117	-20.35	10110	20230323	12.27	14000	-18.93	20230717	10110	12.27	20230323	14250	-20.35	20221117	10110	12.27	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
103	20230911	110610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	0	3	0.00	77685800	6870	40.12	11350	11370	11280	14690	7910	11300	11307.98	0.63	0	-215	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1081	-14.41	0.49	12	0.07	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
104	20230911	100612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11310	10	2	0.09	36317140	3208	18.73	11350	11370	11300	14690	7910	11300	11320.80	0.63	0	134	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1082	-14.43	0.49	12	0.03	-784.00	23112.00	14250	20221117	-20.63	10110	20230323	11.87	14000	-19.21	20230717	10110	11.87	20230323	14250	-20.63	20221117	10110	11.87	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
105	20230911	090610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	50	2	0.44	8597850	760	4.44	11350	11350	11300	14690	7910	11300	11312.96	0.63	0	438	11540	11420	11300	11180	11060	11360	11120	48	3390	500	8130	10	1	9567333	1086	-14.48	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.35	10110	20230323	12.27	14000	-18.93	20230717	10110	12.27	20230323	14250	-20.35	20221117	10110	12.27	20230323	1.91	N	108380	500	47 억		59969	N	N	0	N	00	N
106	20230908	160622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	0	3	0.00	191239950	17022	32.62	11370	11420	11180	14690	7910	11300	11234.87	0.65	0	-6602	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1081	-14.41	0.49	12	0.18	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
107	20230908	150624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	-40	5	-0.35	183064030	16297	31.23	11370	11420	11180	14690	7910	11300	11232.99	0.65	0	-6575	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1077	-14.36	0.49	12	0.17	-784.00	23112.00	14250	20221117	-20.98	10110	20230323	11.37	14000	-19.57	20230717	10110	11.37	20230323	14250	-20.98	20221117	10110	11.37	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
108	20230908	140619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11200	-100	5	-0.88	138338650	12309	23.59	11370	11420	11190	14690	7910	11300	11238.82	0.65	0	-5983	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1072	-14.29	0.48	12	0.13	-784.00	23112.00	14250	20221117	-21.40	10110	20230323	10.78	14000	-20.00	20230717	10110	10.78	20230323	14250	-21.40	20221117	10110	10.78	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
109	20230908	130625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-80	5	-0.71	112954970	10043	19.25	11370	11420	11200	14690	7910	11300	11247.13	0.65	0	-4964	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1073	-14.31	0.49	12	0.10	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
110	20230908	120633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-80	5	-0.71	86564070	7689	14.74	11370	11420	11200	14690	7910	11300	11258.17	0.65	0	-3815	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1073	-14.31	0.49	12	0.08	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
111	20230908	110628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-80	5	-0.71	67620640	6001	11.50	11370	11420	11200	14690	7910	11300	11268.23	0.65	0	-3179	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1073	-14.31	0.49	12	0.06	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
112	20230908	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-80	5	-0.71	48496650	4296	8.23	11370	11420	11210	14690	7910	11300	11288.79	0.65	0	-2333	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1073	-14.31	0.49	12	0.04	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
113	20230908	090626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11280	-20	5	-0.18	3003030	265	0.51	11370	11370	11280	14690	7910	11300	11332.19	0.65	0	-120	11840	11570	11380	11110	10920	11475	11015	48	3390	500	8130	10	1	9567333	1079	-14.39	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.84	10110	20230323	11.57	14000	-19.43	20230717	10110	11.57	20230323	14250	-20.84	20221117	10110	11.57	20230323	1.85	N	108380	500	47 억		62089	N	N	0	N	00	N
114	20230907	160617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-260	5	-2.25	590844400	52113	112.46	11600	11650	11190	15020	8100	11560	11338.06	0.63	0	-16808	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1081	-14.41	0.49	12	0.54	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
115	20230907	150623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	-300	5	-2.60	545195050	48068	103.73	11600	11650	11190	15020	8100	11560	11342.07	0.63	0	-16733	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1077	-14.36	0.49	12	0.50	-784.00	23112.00	14250	20221117	-20.98	10110	20230323	11.37	14000	-19.57	20230717	10110	11.37	20230323	14250	-20.98	20221117	10110	11.37	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
116	20230907	140617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11280	-280	5	-2.42	424502740	37314	80.52	11600	11650	11240	15020	8100	11560	11376.40	0.63	0	-16903	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1079	-14.39	0.49	12	0.39	-784.00	23112.00	14250	20221117	-20.84	10110	20230323	11.57	14000	-19.43	20230717	10110	11.57	20230323	14250	-20.84	20221117	10110	11.57	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
117	20230907	130616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11320	-240	5	-2.08	307997360	26985	58.23	11600	11650	11290	15020	8100	11560	11413.54	0.63	0	-15679	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1083	-14.44	0.49	12	0.28	-784.00	23112.00	14250	20221117	-20.56	10110	20230323	11.97	14000	-19.14	20230717	10110	11.97	20230323	14250	-20.56	20221117	10110	11.97	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
118	20230907	120624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11310	-250	5	-2.16	255024970	22301	48.12	11600	11650	11310	15020	8100	11560	11435.47	0.63	0	-12269	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1082	-14.43	0.49	12	0.23	-784.00	23112.00	14250	20221117	-20.63	10110	20230323	11.87	14000	-19.21	20230717	10110	11.87	20230323	14250	-20.63	20221117	10110	11.87	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
119	20230907	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	-210	5	-1.82	199479770	17399	37.55	11600	11650	11350	15020	8100	11560	11464.90	0.63	0	-9148	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1086	-14.48	0.49	12	0.18	-784.00	23112.00	14250	20221117	-20.35	10110	20230323	12.27	14000	-18.93	20230717	10110	12.27	20230323	14250	-20.35	20221117	10110	12.27	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
120	20230907	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11410	-150	5	-1.30	97792880	8503	18.35	11600	11650	11410	15020	8100	11560	11500.85	0.63	0	-4630	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1092	-14.55	0.49	12	0.09	-784.00	23112.00	14250	20221117	-19.93	10110	20230323	12.86	14000	-18.50	20230717	10110	12.86	20230323	14250	-19.93	20221117	10110	12.86	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
121	20230907	090629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11540	-20	5	-0.17	2315620	200	0.43	11600	11600	11540	15020	8100	11560	11580.11	0.63	0	-84	12180	11870	11680	11370	11180	11775	11275	48	3460	500	8320	10	1	9567333	1104	-14.72	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.75	N	108380	500	47 억		60375	N	N	0	N	00	N
122	20230906	160617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11560	-340	5	-2.86	538854550	46304	59.55	11890	11990	11490	15470	8330	11900	11637.33	0.63	0	-16399	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1106	-14.74	0.50	12	0.48	-784.00	23112.00	14250	20221117	-18.88	10110	20230323	14.34	14000	-17.43	20230717	10110	14.34	20230323	14250	-18.88	20221117	10110	14.34	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
123	20230906	150619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11510	-390	5	-3.28	514489660	44192	56.84	11890	11990	11490	15470	8330	11900	11642.14	0.63	0	-16279	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1101	-14.68	0.50	12	0.46	-784.00	23112.00	14250	20221117	-19.23	10110	20230323	13.85	14000	-17.79	20230717	10110	13.85	20230323	14250	-19.23	20221117	10110	13.85	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
124	20230906	140619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11510	-390	5	-3.28	462795740	39700	51.06	11890	11990	11490	15470	8330	11900	11657.32	0.63	0	-15116	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1101	-14.68	0.50	12	0.41	-784.00	23112.00	14250	20221117	-19.23	10110	20230323	13.85	14000	-17.79	20230717	10110	13.85	20230323	14250	-19.23	20221117	10110	13.85	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
125	20230906	130612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11510	-390	5	-3.28	400462250	34283	44.09	11890	11990	11490	15470	8330	11900	11681.07	0.63	0	-12928	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1101	-14.68	0.50	12	0.36	-784.00	23112.00	14250	20221117	-19.23	10110	20230323	13.85	14000	-17.79	20230717	10110	13.85	20230323	14250	-19.23	20221117	10110	13.85	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
126	20230906	120624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11540	-360	5	-3.03	316488970	27002	34.73	11890	11990	11490	15470	8330	11900	11720.95	0.63	0	-10532	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1104	-14.72	0.50	12	0.28	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
127	20230906	110626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11700	-200	5	-1.68	194027810	16408	21.10	11890	11990	11690	15470	8330	11900	11825.20	0.63	0	-7605	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1119	-14.92	0.51	12	0.17	-784.00	23112.00	14250	20221117	-17.89	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14250	-17.89	20221117	10110	15.73	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
128	20230906	100605	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	-90	5	-0.76	106377480	8964	11.53	11890	11990	11800	15470	8330	11900	11867.19	0.63	0	-2527	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1130	-15.06	0.51	12	0.09	-784.00	23112.00	14250	20221117	-17.12	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14250	-17.12	20221117	10110	16.82	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
129	20230906	090612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11880	-20	5	-0.17	1093860	92	0.12	11890	11890	11880	15470	8330	11900	11889.78	0.63	0	-2	12820	12360	12090	11630	11360	12225	11495	48	3570	500	8560	10	1	9567333	1137	-15.15	0.51	12	0.00	-784.00	23112.00	14250	20221117	-16.63	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14250	-16.63	20221117	10110	17.51	20230323	1.77	N	108380	500	47 억		60559	N	N	0	N	00	N
130	20230905	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-680	5	-5.41	932701730	77706	1082.86	12250	12550	11820	16350	8810	12580	12002.99	0.75	0	-41688	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1139	-15.18	0.51	12	0.81	-784.00	23112.00	14300	20220902	-16.78	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14250	-16.49	20221117	10110	17.71	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
131	20230905	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-750	5	-5.96	887261000	73872	1029.43	12250	12550	11820	16350	8810	12580	12010.79	0.75	0	-40377	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1132	-15.09	0.51	12	0.77	-784.00	23112.00	14300	20220902	-17.27	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14250	-16.98	20221117	10110	17.01	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
132	20230905	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-680	5	-5.41	675321740	55981	780.11	12250	12550	11890	16350	8810	12580	12063.41	0.75	0	-31314	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1139	-15.18	0.51	12	0.59	-784.00	23112.00	14300	20220902	-16.78	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14250	-16.49	20221117	10110	17.71	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
133	20230905	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-690	5	-5.48	571629970	47271	658.74	12250	12550	11890	16350	8810	12580	12092.61	0.75	0	-23833	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1138	-15.17	0.51	12	0.49	-784.00	23112.00	14300	20220902	-16.85	10110	20230323	17.61	14000	-15.07	20230717	10110	17.61	20230323	14250	-16.56	20221117	10110	17.61	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
134	20230905	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-620	5	-4.93	392432890	32241	449.29	12250	12550	11950	16350	8810	12580	12171.86	0.75	0	-15148	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1144	-15.26	0.52	12	0.34	-784.00	23112.00	14300	20220902	-16.36	10110	20230323	18.30	14000	-14.57	20230717	10110	18.30	20230323	14250	-16.07	20221117	10110	18.30	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
135	20230905	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-300	5	-2.38	161147120	13111	182.71	12250	12550	12250	16350	8810	12580	12290.99	0.75	0	2413	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1175	-15.66	0.53	12	0.14	-784.00	23112.00	14300	20220902	-14.13	10110	20230323	21.46	14000	-12.29	20230717	10110	21.46	20230323	14250	-13.82	20221117	10110	21.46	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
136	20230905	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12320	-260	5	-2.07	144369450	11746	163.68	12250	12550	12250	16350	8810	12580	12290.95	0.75	0	2391	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1179	-15.71	0.53	12	0.12	-784.00	23112.00	14300	20220902	-13.85	10110	20230323	21.86	14000	-12.00	20230717	10110	21.86	20230323	14250	-13.54	20221117	10110	21.86	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
137	20230905	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	-240	5	-1.91	98370760	8010	111.62	12250	12550	12250	16350	8810	12580	12280.99	0.75	0	1578	12673	12626	12543	12496	12413	12650	12520	48	3770	500	9050	10	1	9567333	1181	-15.74	0.53	12	0.08	-784.00	23112.00	14300	20220902	-13.71	10110	20230323	22.06	14000	-11.86	20230717	10110	22.06	20230323	14250	-13.40	20221117	10110	22.06	20230323	1.77	N	108380	500	47 억		71968	N	N	0	N	00	N
138	20230904	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	10	2	0.08	83782600	6698	85.75	12570	12590	12460	16340	8800	12570	12508.60	0.76	0	-361	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1204	-16.05	0.54	12	0.07	-784.00	23112.00	14700	20220901	-14.42	10110	20230323	24.43	14000	-10.14	20230717	10110	24.43	20230323	14250	-11.72	20221117	10110	24.43	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
139	20230904	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	0	3	0.00	80526690	6439	82.44	12570	12590	12460	16340	8800	12570	12506.09	0.76	0	-345	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1203	-16.03	0.54	12	0.07	-784.00	23112.00	14700	20220901	-14.49	10110	20230323	24.33	14000	-10.21	20230717	10110	24.33	20230323	14250	-11.79	20221117	10110	24.33	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
140	20230904	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	-50	5	-0.40	70646300	5651	72.35	12570	12590	12460	16340	8800	12570	12501.56	0.76	0	-319	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1198	-15.97	0.54	12	0.06	-784.00	23112.00	14700	20220901	-14.83	10110	20230323	23.84	14000	-10.57	20230717	10110	23.84	20230323	14250	-12.14	20221117	10110	23.84	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
141	20230904	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-70	5	-0.56	56385030	4510	57.74	12570	12590	12460	16340	8800	12570	12502.22	0.76	0	-319	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1196	-15.94	0.54	12	0.05	-784.00	23112.00	14700	20220901	-14.97	10110	20230323	23.64	14000	-10.71	20230717	10110	23.64	20230323	14250	-12.28	20221117	10110	23.64	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
142	20230904	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-60	5	-0.48	32692180	2613	33.45	12570	12590	12460	16340	8800	12570	12511.36	0.76	0	-317	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1197	-15.96	0.54	12	0.03	-784.00	23112.00	14700	20220901	-14.90	10110	20230323	23.74	14000	-10.64	20230717	10110	23.74	20230323	14250	-12.21	20221117	10110	23.74	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
143	20230904	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-10	5	-0.08	28935290	2313	29.61	12570	12590	12460	16340	8800	12570	12509.85	0.76	0	-158	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1202	-16.02	0.54	12	0.02	-784.00	23112.00	14700	20220901	-14.56	10110	20230323	24.23	14000	-10.29	20230717	10110	24.23	20230323	14250	-11.86	20221117	10110	24.23	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
144	20230904	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-10	5	-0.08	28684190	2293	29.36	12570	12590	12460	16340	8800	12570	12509.46	0.76	0	-145	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1202	-16.02	0.54	12	0.02	-784.00	23112.00	14700	20220901	-14.56	10110	20230323	24.23	14000	-10.29	20230717	10110	24.23	20230323	14250	-11.86	20221117	10110	24.23	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
145	20230904	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-10	5	-0.08	2777960	221	2.83	12570	12570	12560	16340	8800	12570	12569.95	0.76	0	-113	12876	12722	12596	12442	12316	12660	12380	48	3770	500	9050	10	1	9567333	1202	-16.02	0.54	12	0.00	-784.00	23112.00	14700	20220901	-14.56	10110	20230323	24.23	14000	-10.29	20230717	10110	24.23	20230323	14250	-11.86	20221117	10110	24.23	20230323	1.77	N	108380	500	47 억		72329	N	N	0	N	00	N
146	20230901	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	-210	5	-1.64	97179520	7750	153.56	12640	12750	12470	16610	8950	12780	12539.29	0.80	0	-4025	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1203	-16.03	0.54	12	0.08	-784.00	23112.00	14900	20220831	-15.64	10110	20230323	24.33	14000	-10.21	20230717	10110	24.33	20230323	14700	-14.49	20220901	10110	24.33	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
147	20230901	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-290	5	-2.27	89071380	7103	140.74	12640	12750	12470	16610	8950	12780	12539.97	0.80	0	-3824	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1195	-15.93	0.54	12	0.07	-784.00	23112.00	14900	20220831	-16.17	10110	20230323	23.54	14000	-10.79	20230717	10110	23.54	20230323	14700	-15.03	20220901	10110	23.54	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
148	20230901	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-280	5	-2.19	66103580	5265	104.32	12640	12750	12470	16610	8950	12780	12555.29	0.80	0	-2911	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1196	-15.94	0.54	12	0.06	-784.00	23112.00	14900	20220831	-16.11	10110	20230323	23.64	14000	-10.71	20230717	10110	23.64	20230323	14700	-14.97	20220901	10110	23.64	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
149	20230901	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-280	5	-2.19	39097350	3110	61.62	12640	12750	12500	16610	8950	12780	12571.50	0.80	0	-1329	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1196	-15.94	0.54	12	0.03	-784.00	23112.00	14900	20220831	-16.11	10110	20230323	23.64	14000	-10.71	20230717	10110	23.64	20230323	14700	-14.97	20220901	10110	23.64	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
150	20230901	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	-260	5	-2.03	31150490	2475	49.04	12640	12750	12500	16610	8950	12780	12586.06	0.80	0	-1039	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1198	-15.97	0.54	12	0.03	-784.00	23112.00	14900	20220831	-15.97	10110	20230323	23.84	14000	-10.57	20230717	10110	23.84	20230323	14700	-14.83	20220901	10110	23.84	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
151	20230901	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-130	5	-1.02	13027520	1029	20.39	12640	12750	12600	16610	8950	12780	12660.37	0.80	0	-93	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1210	-16.14	0.55	12	0.01	-784.00	23112.00	14900	20220831	-15.10	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	14700	-13.95	20220901	10110	25.12	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
152	20230901	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-100	5	-0.78	6422900	507	10.05	12640	12750	12640	16610	8950	12780	12668.44	0.80	0	-89	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1213	-16.17	0.55	12	0.01	-784.00	23112.00	14900	20220831	-14.90	10110	20230323	25.42	14000	-9.43	20230717	10110	25.42	20230323	14700	-13.74	20220901	10110	25.42	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N
153	20230901	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12640	-140	5	-1.10	758400	60	1.19	12640	12640	12640	16610	8950	12780	12640.00	0.80	0	0	12960	12870	12760	12670	12560	12915	12715	48	3830	500	9200	10	1	9567333	1209	-16.12	0.55	12	0.00	-784.00	23112.00	14900	20220831	-15.17	10110	20230323	25.02	14000	-9.71	20230717	10110	25.02	20230323	14700	-14.01	20220901	10110	25.02	20230323	1.78	N	108380	500	47 억		76354	N	N	0	N	00	N