KissMeData/012340/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	160259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1302	12	2	0.93	149636883	115755	89.28	1271	1309	1271	1677	903	1290	1292.70	0.82	0	37038	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	663	-4.49	2.35	12	0.23	-290.00	554.00	2793	20221028	-53.38	1271	20230927	2.44	2589	-49.71	20230504	1271	2.44	20230927	3325	-60.84	20220927	1271	2.44	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
3	20230927	150302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1308	18	2	1.40	146082790	113028	87.18	1271	1309	1271	1677	903	1290	1292.45	0.82	0	37022	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	666	-4.51	2.36	12	0.22	-290.00	554.00	2793	20221028	-53.17	1271	20230927	2.91	2589	-49.48	20230504	1271	2.91	20230927	3325	-60.66	20220927	1271	2.91	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
4	20230927	140301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1298	8	2	0.62	104561807	81107	62.56	1271	1307	1271	1677	903	1290	1289.18	0.82	0	22219	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	661	-4.48	2.34	12	0.16	-290.00	554.00	2793	20221028	-53.53	1271	20230927	2.12	2589	-49.86	20230504	1271	2.12	20230927	3325	-60.96	20220927	1271	2.12	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
5	20230927	130258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1290	0	3	0.00	73074522	56724	43.75	1271	1307	1271	1677	903	1290	1288.25	0.82	0	17377	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	657	-4.45	2.33	12	0.11	-290.00	554.00	2793	20221028	-53.81	1271	20230927	1.49	2589	-50.17	20230504	1271	1.49	20230927	3325	-61.20	20220927	1271	1.49	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
6	20230927	120258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	10	2	0.78	50166088	39006	30.08	1271	1307	1271	1677	903	1290	1286.11	0.82	0	16283	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	662	-4.48	2.35	12	0.08	-290.00	554.00	2793	20221028	-53.46	1271	20230927	2.28	2589	-49.79	20230504	1271	2.28	20230927	3325	-60.90	20220927	1271	2.28	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
7	20230927	110300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1302	12	2	0.93	41537132	32342	24.94	1271	1307	1271	1677	903	1290	1284.31	0.82	0	16189	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	663	-4.49	2.35	12	0.06	-290.00	554.00	2793	20221028	-53.38	1271	20230927	2.44	2589	-49.71	20230504	1271	2.44	20230927	3325	-60.84	20220927	1271	2.44	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
8	20230927	100258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1294	4	2	0.31	28031068	21932	16.92	1271	1295	1271	1677	903	1290	1278.09	0.82	0	11665	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	659	-4.46	2.34	12	0.04	-290.00	554.00	2793	20221028	-53.67	1271	20230927	1.81	2589	-50.02	20230504	1271	1.81	20230927	3325	-61.08	20220927	1271	1.81	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
9	20230927	090302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1284	-6	5	-0.47	15192593	11951	9.22	1271	1285	1271	1677	903	1290	1271.24	0.82	0	9173	1344	1317	1301	1274	1258	1309	1266	255	387	500	870	1	1	50907162	654	-4.43	2.32	12	0.02	-290.00	554.00	2793	20221028	-54.03	1271	20230927	1.02	2589	-50.41	20230504	1271	1.02	20230927	3325	-61.38	20220927	1271	1.02	20230927	0.40	N	012340	500	254 억		419421	N	N	0	N	00	N
10	20230926	160258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1290	-10	5	-0.77	167348738	128876	39.45	1302	1328	1285	1690	910	1300	1298.98	0.88	0	-29934	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	657	-4.45	2.33	12	0.25	-290.00	554.00	2831	20220927	-54.43	1285	20230926	0.39	2589	-50.17	20230504	1285	0.39	20230926	3600	-64.17	20220926	1285	0.39	20230926	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
11	20230926	150300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1289	-11	5	-0.85	147053190	113146	34.64	1302	1328	1285	1690	910	1300	1299.68	0.88	0	-30073	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	656	-4.44	2.33	12	0.22	-290.00	554.00	2831	20220927	-54.47	1285	20230926	0.31	2589	-50.21	20230504	1285	0.31	20230926	3600	-64.19	20220926	1285	0.31	20230926	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
12	20230926	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1299	-1	5	-0.08	124320435	95534	29.25	1302	1328	1285	1690	910	1300	1301.32	0.88	0	-24601	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	661	-4.48	2.34	12	0.19	-290.00	554.00	2831	20220927	-54.12	1285	20230926	1.09	2589	-49.83	20230504	1285	1.09	20230926	3600	-63.92	20220926	1285	1.09	20230926	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
13	20230926	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	3	2	0.23	85342871	65386	20.02	1302	1328	1297	1690	910	1300	1305.22	0.88	0	-11012	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	663	-4.49	2.35	12	0.13	-290.00	554.00	2831	20220927	-53.97	1289	20230925	1.09	2589	-49.67	20230504	1289	1.09	20230925	3600	-63.81	20220926	1289	1.09	20230925	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
14	20230926	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	6	2	0.46	77954169	59719	18.28	1302	1328	1297	1690	910	1300	1305.35	0.88	0	-10671	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	665	-4.50	2.36	12	0.12	-290.00	554.00	2831	20220927	-53.87	1289	20230925	1.32	2589	-49.56	20230504	1289	1.32	20230925	3600	-63.72	20220926	1289	1.32	20230925	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
15	20230926	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-3	5	-0.23	65216288	49937	15.29	1302	1328	1297	1690	910	1300	1305.97	0.88	0	-6673	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	660	-4.47	2.34	12	0.10	-290.00	554.00	2831	20220927	-54.19	1289	20230925	0.62	2589	-49.90	20230504	1289	0.62	20230925	3600	-63.97	20220926	1289	0.62	20230925	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
16	20230926	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-1	5	-0.08	36817821	28127	8.61	1302	1328	1299	1690	910	1300	1308.98	0.88	0	-7427	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	661	-4.48	2.34	12	0.06	-290.00	554.00	2831	20220927	-54.12	1289	20230925	0.78	2589	-49.83	20230504	1289	0.78	20230925	3600	-63.92	20220926	1289	0.78	20230925	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
17	20230926	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	14	2	1.08	689315	522	0.16	1302	1327	1302	1690	910	1300	1320.53	0.88	0	-447	1386	1343	1316	1273	1246	1329	1259	255	390	500	880	1	1	50907162	669	-4.53	2.37	12	0.00	-290.00	554.00	2831	20220927	-53.59	1289	20230925	1.94	2589	-49.25	20230504	1289	1.94	20230925	3600	-63.50	20220926	1289	1.94	20230925	0.40	N	012340	500	254 억		449289	N	N	0	N	00	N
18	20230925	160257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	-45	5	-3.35	424921328	325774	188.19	1345	1359	1289	1748	942	1345	1304.35	0.69	0	99319	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	662	-4.48	2.35	12	0.64	-290.00	554.00	3066	20220926	-57.60	1289	20230925	0.85	2589	-49.79	20230504	1289	0.85	20230925	3600	-63.89	20220926	1289	0.85	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
19	20230925	150258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	-45	5	-3.35	414419157	317697	183.52	1345	1359	1289	1748	942	1345	1304.45	0.69	0	100584	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	662	-4.48	2.35	12	0.62	-290.00	554.00	3066	20220926	-57.60	1289	20230925	0.85	2589	-49.79	20230504	1289	0.85	20230925	3600	-63.89	20220926	1289	0.85	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
20	20230925	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1307	-38	5	-2.83	379924823	291232	168.24	1345	1359	1289	1748	942	1345	1304.54	0.69	0	121203	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	665	-4.51	2.36	12	0.57	-290.00	554.00	3066	20220926	-57.37	1289	20230925	1.40	2589	-49.52	20230504	1289	1.40	20230925	3600	-63.69	20220926	1289	1.40	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
21	20230925	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1313	-32	5	-2.38	367522662	281772	162.77	1345	1359	1289	1748	942	1345	1304.33	0.69	0	122269	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	668	-4.53	2.37	12	0.55	-290.00	554.00	3066	20220926	-57.18	1289	20230925	1.86	2589	-49.29	20230504	1289	1.86	20230925	3600	-63.53	20220926	1289	1.86	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
22	20230925	120259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	-45	5	-3.35	349109976	267651	154.61	1345	1359	1289	1748	942	1345	1304.35	0.69	0	115250	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	662	-4.48	2.35	12	0.53	-290.00	554.00	3066	20220926	-57.60	1289	20230925	0.85	2589	-49.79	20230504	1289	0.85	20230925	3600	-63.89	20220926	1289	0.85	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
23	20230925	110256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1302	-43	5	-3.20	317866779	243557	140.70	1345	1359	1289	1748	942	1345	1305.10	0.69	0	113066	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	663	-4.49	2.35	12	0.48	-290.00	554.00	3066	20220926	-57.53	1289	20230925	1.01	2589	-49.71	20230504	1289	1.01	20230925	3600	-63.83	20220926	1289	1.01	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
24	20230925	100256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1325	-20	5	-1.49	208565921	159279	92.01	1345	1359	1290	1748	942	1345	1309.44	0.69	0	73844	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	675	-4.57	2.39	12	0.31	-290.00	554.00	3066	20220926	-56.78	1290	20230925	2.71	2589	-48.82	20230504	1290	2.71	20230925	3600	-63.19	20220926	1290	2.71	20230925	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
25	20230925	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	0	3	0.00	2431774	1808	1.04	1345	1359	1345	1748	942	1345	1345.01	0.69	0	-265	1413	1379	1337	1303	1261	1358	1282	255	403	500	910	1	1	50907162	685	-4.64	2.43	12	0.00	-290.00	554.00	3066	20220926	-56.13	1295	20230922	3.86	2589	-48.05	20230504	1295	3.86	20230922	3600	-62.64	20220926	1295	3.86	20230922	0.40	N	012340	500	254 억		349940	N	N	0	N	00	N
26	20230922	160304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1345	-22	5	-1.61	232186213	172710	33.49	1356	1371	1295	1777	957	1367	1344.37	0.60	0	43118	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	685	-4.64	2.43	12	0.34	-290.00	554.00	3185	20220923	-57.77	1295	20230922	3.86	2589	-48.05	20230504	1295	3.86	20230922	3740	-64.04	20220923	1295	3.86	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
27	20230922	150302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1346	-21	5	-1.54	223400743	166187	32.22	1356	1371	1295	1777	957	1367	1344.27	0.60	0	44338	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	685	-4.64	2.43	12	0.33	-290.00	554.00	3185	20220923	-57.74	1295	20230922	3.94	2589	-48.01	20230504	1295	3.94	20230922	3740	-64.01	20220923	1295	3.94	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
28	20230922	140302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1350	-17	5	-1.24	208443438	155061	30.06	1356	1371	1295	1777	957	1367	1344.27	0.60	0	47994	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	687	-4.66	2.44	12	0.30	-290.00	554.00	3185	20220923	-57.61	1295	20230922	4.25	2589	-47.86	20230504	1295	4.25	20230922	3740	-63.90	20220923	1295	4.25	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
29	20230922	130248	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1365	-2	5	-0.15	180648164	134410	26.06	1356	1371	1295	1777	957	1367	1344.01	0.60	0	46428	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	695	-4.71	2.46	12	0.26	-290.00	554.00	3185	20220923	-57.14	1295	20230922	5.41	2589	-47.28	20230504	1295	5.41	20230922	3740	-63.50	20220923	1295	5.41	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
30	20230922	120247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1353	-14	5	-1.02	170485778	126944	24.61	1356	1371	1295	1777	957	1367	1343.00	0.60	0	47752	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	689	-4.67	2.44	12	0.25	-290.00	554.00	3185	20220923	-57.52	1295	20230922	4.48	2589	-47.74	20230504	1295	4.48	20230922	3740	-63.82	20220923	1295	4.48	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
31	20230922	110249	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1362	-5	5	-0.37	139083917	103952	20.15	1356	1367	1295	1777	957	1367	1337.96	0.60	0	43635	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	693	-4.70	2.46	12	0.20	-290.00	554.00	3185	20220923	-57.24	1295	20230922	5.17	2589	-47.39	20230504	1295	5.17	20230922	3740	-63.58	20220923	1295	5.17	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
32	20230922	100247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1346	-21	5	-1.54	121040838	90638	17.57	1356	1367	1295	1777	957	1367	1335.43	0.60	0	35161	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	685	-4.64	2.43	12	0.18	-290.00	554.00	3185	20220923	-57.74	1295	20230922	3.94	2589	-48.01	20230504	1295	3.94	20230922	3740	-64.01	20220923	1295	3.94	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
33	20230922	090244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1336	-31	5	-2.27	13872246	10507	2.04	1356	1356	1295	1777	957	1367	1320.28	0.60	0	1302	1469	1417	1383	1331	1297	1401	1315	255	410	500	920	1	1	50907162	680	-4.61	2.41	12	0.02	-290.00	554.00	3185	20220923	-58.05	1295	20230922	3.17	2589	-48.40	20230504	1295	3.17	20230922	3740	-64.28	20220923	1295	3.17	20230922	0.40	N	012340	500	254 억		306731	N	N	0	N	00	N
34	20230921	160248	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1367	-57	5	-4.00	707141852	514334	220.16	1435	1435	1349	1851	997	1424	1374.88	0.62	0	-8704	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	696	-4.71	2.47	12	1.01	-290.00	554.00	3185	20220923	-57.08	1349	20230921	1.33	2589	-47.20	20230504	1349	1.33	20230921	3925	-65.17	20220921	1349	1.33	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
35	20230921	150245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1376	-48	5	-3.37	687751880	500222	214.12	1435	1435	1349	1851	997	1424	1374.89	0.62	0	-6365	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	700	-4.74	2.48	12	0.98	-290.00	554.00	3185	20220923	-56.80	1349	20230921	2.00	2589	-46.85	20230504	1349	2.00	20230921	3925	-64.94	20220921	1349	2.00	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
36	20230921	140246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1374	-50	5	-3.51	644061777	468417	200.51	1435	1435	1349	1851	997	1424	1374.98	0.62	0	-750	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	699	-4.74	2.48	12	0.92	-290.00	554.00	3185	20220923	-56.86	1349	20230921	1.85	2589	-46.93	20230504	1349	1.85	20230921	3925	-64.99	20220921	1349	1.85	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
37	20230921	130241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1368	-56	5	-3.93	599996168	436331	186.77	1435	1435	1349	1851	997	1424	1375.09	0.62	0	-1175	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	696	-4.72	2.47	12	0.86	-290.00	554.00	3185	20220923	-57.05	1349	20230921	1.41	2589	-47.16	20230504	1349	1.41	20230921	3925	-65.15	20220921	1349	1.41	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
38	20230921	120241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1368	-56	5	-3.93	555286970	403622	172.77	1435	1435	1349	1851	997	1424	1375.76	0.62	0	-2590	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	696	-4.72	2.47	12	0.79	-290.00	554.00	3185	20220923	-57.05	1349	20230921	1.41	2589	-47.16	20230504	1349	1.41	20230921	3925	-65.15	20220921	1349	1.41	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
39	20230921	110248	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1370	-54	5	-3.79	536300370	389742	166.83	1435	1435	1349	1851	997	1424	1376.04	0.62	0	-1404	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	697	-4.72	2.47	12	0.77	-290.00	554.00	3185	20220923	-56.99	1349	20230921	1.56	2589	-47.08	20230504	1349	1.56	20230921	3925	-65.10	20220921	1349	1.56	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
40	20230921	100245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1373	-51	5	-3.58	254246898	182385	78.07	1435	1435	1373	1851	997	1424	1394.01	0.62	0	-8007	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	699	-4.73	2.48	12	0.36	-290.00	554.00	3185	20220923	-56.89	1373	20230921	0.00	2589	-46.97	20230504	1373	0.00	20230921	3925	-65.02	20220921	1373	0.00	20230921	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
41	20230921	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	10	2	0.70	1664100	1162	0.50	1435	1435	1411	1851	997	1424	1432.10	0.62	0	-279	1468	1445	1423	1400	1378	1435	1390	255	427	500	960	1	1	50907162	730	-4.94	2.59	12	0.00	-290.00	554.00	3185	20220923	-54.98	1377	20230905	4.14	2589	-44.61	20230504	1377	4.14	20230905	3925	-63.46	20220921	1377	4.14	20230905	0.40	N	012340	500	254 억		314210	N	N	0	N	00	N
42	20230920	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-7	5	-0.49	330623050	232890	151.26	1432	1446	1401	1860	1002	1431	1419.65	0.71	0	-40918	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	725	-4.91	2.57	12	0.46	-290.00	554.00	3342	20220921	-57.39	1377	20230905	3.41	2589	-45.00	20230504	1377	3.41	20230905	3925	-63.72	20220921	1377	3.41	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
43	20230920	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-6	5	-0.42	308855844	217537	141.29	1432	1446	1401	1860	1002	1431	1419.79	0.71	0	-46491	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	725	-4.91	2.57	12	0.43	-290.00	554.00	3342	20220921	-57.36	1377	20230905	3.49	2589	-44.96	20230504	1377	3.49	20230905	3925	-63.69	20220921	1377	3.49	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
44	20230920	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-20	5	-1.40	263213740	185372	120.40	1432	1446	1401	1860	1002	1431	1419.92	0.71	0	-43709	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	718	-4.87	2.55	12	0.36	-290.00	554.00	3342	20220921	-57.78	1377	20230905	2.47	2589	-45.50	20230504	1377	2.47	20230905	3925	-64.05	20220921	1377	2.47	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
45	20230920	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-17	5	-1.19	241902747	170248	110.57	1432	1446	1401	1860	1002	1431	1420.88	0.71	0	-37314	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	720	-4.88	2.55	12	0.33	-290.00	554.00	3342	20220921	-57.69	1377	20230905	2.69	2589	-45.38	20230504	1377	2.69	20230905	3925	-63.97	20220921	1377	2.69	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
46	20230920	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-18	5	-1.26	177170024	124329	80.75	1432	1446	1410	1860	1002	1431	1425.01	0.71	0	-32891	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	719	-4.87	2.55	12	0.24	-290.00	554.00	3342	20220921	-57.72	1377	20230905	2.61	2589	-45.42	20230504	1377	2.61	20230905	3925	-64.00	20220921	1377	2.61	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
47	20230920	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-8	5	-0.56	133789139	93689	60.85	1432	1446	1422	1860	1002	1431	1428.01	0.71	0	-27245	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	724	-4.91	2.57	12	0.18	-290.00	554.00	3342	20220921	-57.42	1377	20230905	3.34	2589	-45.04	20230504	1377	3.34	20230905	3925	-63.75	20220921	1377	3.34	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
48	20230920	100239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-5	5	-0.35	76703547	53624	34.83	1432	1446	1425	1860	1002	1431	1430.40	0.71	0	-5351	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	726	-4.92	2.57	12	0.11	-290.00	554.00	3342	20220921	-57.33	1377	20230905	3.56	2589	-44.92	20230504	1377	3.56	20230905	3925	-63.67	20220921	1377	3.56	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
49	20230920	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	15	2	1.05	1977606	1381	0.90	1432	1446	1432	1860	1002	1431	1432.01	0.71	0	-180	1453	1442	1436	1425	1419	1447	1430	255	429	500	970	1	1	50907162	736	-4.99	2.61	12	0.00	-290.00	554.00	3342	20220921	-56.73	1377	20230905	5.01	2589	-44.15	20230504	1377	5.01	20230905	3925	-63.16	20220921	1377	5.01	20230905	0.40	N	012340	500	254 억		362117	N	N	0	N	00	N
50	20230919	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-6	5	-0.42	217803227	151992	89.74	1430	1447	1430	1868	1006	1437	1432.99	0.68	0	13428	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	728	-4.93	2.58	12	0.30	-290.00	554.00	3342	20220921	-57.18	1377	20230905	3.92	2589	-44.73	20230504	1377	3.92	20230905	3925	-63.54	20220921	1377	3.92	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
51	20230919	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-6	5	-0.42	198421503	138446	81.74	1430	1447	1430	1868	1006	1437	1433.21	0.68	0	13432	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	728	-4.93	2.58	12	0.27	-290.00	554.00	3342	20220921	-57.18	1377	20230905	3.92	2589	-44.73	20230504	1377	3.92	20230905	3925	-63.54	20220921	1377	3.92	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
52	20230919	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-1	5	-0.07	183099404	127760	75.43	1430	1447	1430	1868	1006	1437	1433.15	0.68	0	17217	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	731	-4.95	2.59	12	0.25	-290.00	554.00	3342	20220921	-57.03	1377	20230905	4.28	2589	-44.53	20230504	1377	4.28	20230905	3925	-63.41	20220921	1377	4.28	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
53	20230919	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-2	5	-0.14	176814626	123379	72.84	1430	1447	1430	1868	1006	1437	1433.10	0.68	0	16639	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	731	-4.95	2.59	12	0.24	-290.00	554.00	3342	20220921	-57.06	1377	20230905	4.21	2589	-44.57	20230504	1377	4.21	20230905	3925	-63.44	20220921	1377	4.21	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
54	20230919	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-1	5	-0.07	116324011	81117	47.89	1430	1447	1430	1868	1006	1437	1434.03	0.68	0	12251	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	731	-4.95	2.59	12	0.16	-290.00	554.00	3342	20220921	-57.03	1377	20230905	4.28	2589	-44.53	20230504	1377	4.28	20230905	3925	-63.41	20220921	1377	4.28	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
55	20230919	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	1	2	0.07	82294321	57355	33.86	1430	1447	1430	1868	1006	1437	1434.82	0.68	0	16948	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	732	-4.96	2.60	12	0.11	-290.00	554.00	3342	20220921	-56.97	1377	20230905	4.43	2589	-44.46	20230504	1377	4.43	20230905	3925	-63.36	20220921	1377	4.43	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
56	20230919	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-3	5	-0.21	59154104	41222	24.34	1430	1447	1430	1868	1006	1437	1435.01	0.68	0	14247	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	730	-4.94	2.59	12	0.08	-290.00	554.00	3342	20220921	-57.09	1377	20230905	4.14	2589	-44.61	20230504	1377	4.14	20230905	3925	-63.46	20220921	1377	4.14	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
57	20230919	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	10	2	0.70	15442128	10774	6.36	1430	1447	1430	1868	1006	1437	1433.28	0.68	0	4260	1468	1452	1438	1422	1408	1445	1415	255	431	500	970	1	1	50907162	737	-4.99	2.61	12	0.02	-290.00	554.00	3342	20220921	-56.70	1377	20230905	5.08	2589	-44.11	20230504	1377	5.08	20230905	3925	-63.13	20220921	1377	5.08	20230905	0.40	N	012340	500	254 억		348298	N	N	0	N	00	N
58	20230918	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-3	5	-0.21	242452265	169156	53.25	1439	1454	1424	1872	1008	1440	1433.31	0.61	0	39831	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	732	-4.96	2.59	12	0.33	-290.00	554.00	3342	20220921	-57.00	1377	20230905	4.36	2589	-44.50	20230504	1377	4.36	20230905	3925	-63.39	20220921	1377	4.36	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
59	20230918	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-1	5	-0.07	237577324	165761	52.18	1439	1454	1424	1872	1008	1440	1433.25	0.61	0	39879	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	733	-4.96	2.60	12	0.33	-290.00	554.00	3342	20220921	-56.94	1377	20230905	4.50	2589	-44.42	20230504	1377	4.50	20230905	3925	-63.34	20220921	1377	4.50	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
60	20230918	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	5	2	0.35	215514480	150439	47.35	1439	1454	1424	1872	1008	1440	1432.57	0.61	0	39614	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	736	-4.98	2.61	12	0.30	-290.00	554.00	3342	20220921	-56.76	1377	20230905	4.94	2589	-44.19	20230504	1377	4.94	20230905	3925	-63.18	20220921	1377	4.94	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
61	20230918	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-6	5	-0.42	197053472	137609	43.32	1439	1454	1424	1872	1008	1440	1431.98	0.61	0	33883	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	730	-4.94	2.59	12	0.27	-290.00	554.00	3342	20220921	-57.09	1377	20230905	4.14	2589	-44.61	20230504	1377	4.14	20230905	3925	-63.46	20220921	1377	4.14	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
62	20230918	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-3	5	-0.21	162417722	113394	35.69	1439	1454	1424	1872	1008	1440	1432.33	0.61	0	32170	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	732	-4.96	2.59	12	0.22	-290.00	554.00	3342	20220921	-57.00	1377	20230905	4.36	2589	-44.50	20230504	1377	4.36	20230905	3925	-63.39	20220921	1377	4.36	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
63	20230918	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-2	5	-0.14	148240782	103522	32.59	1439	1454	1424	1872	1008	1440	1431.97	0.61	0	28285	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	732	-4.96	2.60	12	0.20	-290.00	554.00	3342	20220921	-56.97	1377	20230905	4.43	2589	-44.46	20230504	1377	4.43	20230905	3925	-63.36	20220921	1377	4.43	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
64	20230918	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-1	5	-0.07	110010678	76804	24.18	1439	1454	1424	1872	1008	1440	1432.36	0.61	0	23520	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	733	-4.96	2.60	12	0.15	-290.00	554.00	3342	20220921	-56.94	1377	20230905	4.50	2589	-44.42	20230504	1377	4.50	20230905	3925	-63.34	20220921	1377	4.50	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
65	20230918	090237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-16	5	-1.11	30139221	21093	6.64	1439	1439	1424	1872	1008	1440	1428.87	0.61	0	-2170	1482	1460	1442	1420	1402	1472	1432	255	432	500	970	1	1	50907162	725	-4.91	2.57	12	0.04	-290.00	554.00	3342	20220921	-57.39	1377	20230905	3.41	2589	-45.00	20230504	1377	3.41	20230905	3925	-63.72	20220921	1377	3.41	20230905	0.40	N	012340	500	254 억		308467	N	N	0	N	00	N
66	20230915	160241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	11	2	0.77	458864651	317585	144.39	1429	1464	1424	1857	1001	1429	1444.87	0.46	0	76844	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	733	-4.97	2.60	12	0.62	-290.00	554.00	3342	20220921	-56.91	1377	20230905	4.58	2589	-44.38	20230504	1377	4.58	20230905	3950	-63.54	20220915	1377	4.58	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
67	20230915	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	12	2	0.84	442932285	306509	139.36	1429	1464	1424	1857	1001	1429	1445.09	0.46	0	75645	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	734	-4.97	2.60	12	0.60	-290.00	554.00	3342	20220921	-56.88	1377	20230905	4.65	2589	-44.34	20230504	1377	4.65	20230905	3950	-63.52	20220915	1377	4.65	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
68	20230915	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	16	2	1.12	417727406	289063	131.43	1429	1464	1424	1857	1001	1429	1445.11	0.46	0	72461	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	736	-4.98	2.61	12	0.57	-290.00	554.00	3342	20220921	-56.76	1377	20230905	4.94	2589	-44.19	20230504	1377	4.94	20230905	3950	-63.42	20220915	1377	4.94	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
69	20230915	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	34	2	2.38	368954937	255374	116.11	1429	1464	1424	1857	1001	1429	1444.76	0.46	0	68767	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	745	-5.04	2.64	12	0.50	-290.00	554.00	3342	20220921	-56.22	1377	20230905	6.25	2589	-43.49	20230504	1377	6.25	20230905	3950	-62.96	20220915	1377	6.25	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
70	20230915	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	9	2	0.63	226687068	157635	71.67	1429	1453	1424	1857	1001	1429	1438.05	0.46	0	63961	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	732	-4.96	2.60	12	0.31	-290.00	554.00	3342	20220921	-56.97	1377	20230905	4.43	2589	-44.46	20230504	1377	4.43	20230905	3950	-63.59	20220915	1377	4.43	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
71	20230915	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	6	2	0.42	177587104	123483	56.14	1429	1453	1424	1857	1001	1429	1438.15	0.46	0	59806	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	731	-4.95	2.59	12	0.24	-290.00	554.00	3342	20220921	-57.06	1377	20230905	4.21	2589	-44.57	20230504	1377	4.21	20230905	3950	-63.67	20220915	1377	4.21	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
72	20230915	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	17	2	1.19	89422429	62296	28.32	1429	1446	1424	1857	1001	1429	1435.44	0.46	0	28461	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	736	-4.99	2.61	12	0.12	-290.00	554.00	3342	20220921	-56.73	1377	20230905	5.01	2589	-44.15	20230504	1377	5.01	20230905	3950	-63.39	20220915	1377	5.01	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
73	20230915	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	0	3	0.00	877406	614	0.28	1429	1429	1429	1857	1001	1429	1429.00	0.46	0	-67	1474	1451	1418	1395	1362	1435	1379	255	428	500	970	1	1	50907162	727	-4.93	2.58	12	0.00	-290.00	554.00	3342	20220921	-57.24	1377	20230905	3.78	2589	-44.80	20230504	1377	3.78	20230905	3950	-63.82	20220915	1377	3.78	20230905	0.40	N	012340	500	254 억		234509	N	N	0	N	00	N
74	20230914	160239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	18	2	1.28	310610845	218343	62.59	1430	1441	1385	1834	988	1411	1422.58	0.30	0	79202	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	727	-4.93	2.58	12	0.43	-290.00	554.00	3364	20220915	-57.52	1377	20230905	3.78	2589	-44.80	20230504	1377	3.78	20230905	3950	-63.82	20220915	1377	3.78	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
75	20230914	150237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	17	2	1.20	295016664	207410	59.45	1430	1441	1385	1834	988	1411	1422.38	0.30	0	79535	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	727	-4.92	2.58	12	0.41	-290.00	554.00	3364	20220915	-57.55	1377	20230905	3.70	2589	-44.84	20230504	1377	3.70	20230905	3950	-63.85	20220915	1377	3.70	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
76	20230914	140236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	20	2	1.42	271878180	191214	54.81	1430	1441	1385	1834	988	1411	1421.85	0.30	0	79394	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	728	-4.93	2.58	12	0.38	-290.00	554.00	3364	20220915	-57.46	1377	20230905	3.92	2589	-44.73	20230504	1377	3.92	20230905	3950	-63.77	20220915	1377	3.92	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
77	20230914	130234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	24	2	1.70	264611794	186138	53.36	1430	1441	1385	1834	988	1411	1421.59	0.30	0	79170	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	731	-4.95	2.59	12	0.37	-290.00	554.00	3364	20220915	-57.34	1377	20230905	4.21	2589	-44.57	20230504	1377	4.21	20230905	3950	-63.67	20220915	1377	4.21	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
78	20230914	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	24	2	1.70	224684150	158282	45.37	1430	1441	1385	1834	988	1411	1419.52	0.30	0	59544	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	731	-4.95	2.59	12	0.31	-290.00	554.00	3364	20220915	-57.34	1377	20230905	4.21	2589	-44.57	20230504	1377	4.21	20230905	3950	-63.67	20220915	1377	4.21	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
79	20230914	110238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	21	2	1.49	178291542	125952	36.10	1430	1432	1385	1834	988	1411	1415.55	0.30	0	46448	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	729	-4.94	2.58	12	0.25	-290.00	554.00	3364	20220915	-57.43	1377	20230905	3.99	2589	-44.69	20230504	1377	3.99	20230905	3950	-63.75	20220915	1377	3.99	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
80	20230914	100235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	10	2	0.71	108445815	76989	22.07	1430	1430	1385	1834	988	1411	1408.59	0.30	0	38319	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	723	-4.90	2.56	12	0.15	-290.00	554.00	3364	20220915	-57.76	1377	20230905	3.20	2589	-45.11	20230504	1377	3.20	20230905	3950	-64.03	20220915	1377	3.20	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
81	20230914	090238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	10	2	0.71	3740223	2616	0.75	1430	1430	1421	1834	988	1411	1429.75	0.30	0	-667	1474	1442	1416	1384	1358	1429	1371	255	423	500	950	1	1	50907162	723	-4.90	2.56	12	0.01	-290.00	554.00	3364	20220915	-57.76	1377	20230905	3.20	2589	-45.11	20230504	1377	3.20	20230905	3950	-64.03	20220915	1377	3.20	20230905	0.40	N	012340	500	254 억		153161	N	N	0	N	00	N
82	20230913	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-25	5	-1.74	489898732	346794	112.48	1438	1448	1390	1866	1006	1436	1412.64	0.44	0	-75435	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	718	-4.87	2.55	12	0.68	-290.00	554.00	3364	20220915	-58.06	1377	20230905	2.47	2589	-45.50	20230504	1377	2.47	20230905	3950	-64.28	20220915	1377	2.47	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
83	20230913	150237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-36	5	-2.51	464555895	328748	106.63	1438	1448	1390	1866	1006	1436	1413.10	0.44	0	-71183	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	713	-4.83	2.53	12	0.65	-290.00	554.00	3364	20220915	-58.38	1377	20230905	1.67	2589	-45.93	20230504	1377	1.67	20230905	3950	-64.56	20220915	1377	1.67	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
84	20230913	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	-32	5	-2.23	418978891	296190	96.07	1438	1448	1390	1866	1006	1436	1414.55	0.44	0	-56575	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	715	-4.84	2.53	12	0.58	-290.00	554.00	3364	20220915	-58.26	1377	20230905	1.96	2589	-45.77	20230504	1377	1.96	20230905	3950	-64.46	20220915	1377	1.96	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
85	20230913	130233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	-32	5	-2.23	341251393	240654	78.06	1438	1448	1404	1866	1006	1436	1418.01	0.44	0	-49665	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	715	-4.84	2.53	12	0.47	-290.00	554.00	3364	20220915	-58.26	1377	20230905	1.96	2589	-45.77	20230504	1377	1.96	20230905	3950	-64.46	20220915	1377	1.96	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
86	20230913	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-27	5	-1.88	267415679	188190	61.04	1438	1448	1406	1866	1006	1436	1420.98	0.44	0	-27593	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	717	-4.86	2.54	12	0.37	-290.00	554.00	3364	20220915	-58.12	1377	20230905	2.32	2589	-45.58	20230504	1377	2.32	20230905	3950	-64.33	20220915	1377	2.32	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
87	20230913	110238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	-28	5	-1.95	237585528	167031	54.18	1438	1448	1406	1866	1006	1436	1422.39	0.44	0	-23648	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	717	-4.86	2.54	12	0.33	-290.00	554.00	3364	20220915	-58.15	1377	20230905	2.25	2589	-45.62	20230504	1377	2.25	20230905	3950	-64.35	20220915	1377	2.25	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
88	20230913	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-6	5	-0.42	66601460	46621	15.12	1438	1448	1423	1866	1006	1436	1428.55	0.44	0	10744	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	728	-4.93	2.58	12	0.09	-290.00	554.00	3364	20220915	-57.49	1377	20230905	3.85	2589	-44.77	20230504	1377	3.85	20230905	3950	-63.80	20220915	1377	3.85	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
89	20230913	090235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	2	2	0.14	1427712	993	0.32	1438	1438	1438	1866	1006	1436	1438.00	0.44	0	-45	1472	1453	1436	1417	1400	1463	1427	255	430	500	970	1	1	50907162	732	-4.96	2.60	12	0.00	-290.00	554.00	3364	20220915	-57.25	1377	20230905	4.43	2589	-44.46	20230504	1377	4.43	20230905	3950	-63.59	20220915	1377	4.43	20230905	0.40	N	012340	500	254 억		225104	N	N	0	N	00	N
90	20230912	160234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	31	2	2.21	439711754	305747	79.82	1433	1455	1419	1826	984	1405	1438.16	0.37	0	37263	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	731	-4.95	2.59	12	0.60	-290.00	554.00	3364	20220915	-57.31	1377	20230905	4.28	2589	-44.53	20230504	1377	4.28	20230905	3950	-63.65	20220915	1377	4.28	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
91	20230912	150236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	30	2	2.14	427232448	297051	77.55	1433	1455	1419	1826	984	1405	1438.25	0.37	0	37828	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	731	-4.95	2.59	12	0.58	-290.00	554.00	3364	20220915	-57.34	1377	20230905	4.21	2589	-44.57	20230504	1377	4.21	20230905	3950	-63.67	20220915	1377	4.21	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
92	20230912	140234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	23	2	1.64	371745656	258218	67.41	1433	1455	1419	1826	984	1405	1439.66	0.37	0	38896	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	727	-4.92	2.58	12	0.51	-290.00	554.00	3364	20220915	-57.55	1377	20230905	3.70	2589	-44.84	20230504	1377	3.70	20230905	3950	-63.85	20220915	1377	3.70	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
93	20230912	130235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	35	2	2.49	328739324	228148	59.56	1433	1455	1419	1826	984	1405	1440.90	0.37	0	56108	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	733	-4.97	2.60	12	0.45	-290.00	554.00	3364	20220915	-57.19	1377	20230905	4.58	2589	-44.38	20230504	1377	4.58	20230905	3950	-63.54	20220915	1377	4.58	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
94	20230912	120229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	26	2	1.85	298212595	206831	54.00	1433	1455	1419	1826	984	1405	1441.82	0.37	0	61576	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	728	-4.93	2.58	12	0.41	-290.00	554.00	3364	20220915	-57.46	1377	20230905	3.92	2589	-44.73	20230504	1377	3.92	20230905	3950	-63.77	20220915	1377	3.92	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
95	20230912	110232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	31	2	2.21	272666052	188992	49.34	1433	1455	1419	1826	984	1405	1442.74	0.37	0	66489	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	731	-4.95	2.59	12	0.37	-290.00	554.00	3364	20220915	-57.31	1377	20230905	4.28	2589	-44.53	20230504	1377	4.28	20230905	3950	-63.65	20220915	1377	4.28	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
96	20230912	100233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	37	2	2.63	154756192	107541	28.07	1433	1454	1419	1826	984	1405	1439.04	0.37	0	46336	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	734	-4.97	2.60	12	0.21	-290.00	554.00	3364	20220915	-57.13	1377	20230905	4.72	2589	-44.30	20230504	1377	4.72	20230905	3950	-63.49	20220915	1377	4.72	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
97	20230912	090236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	14	2	1.00	2856299	2003	0.52	1433	1433	1419	1826	984	1405	1426.01	0.37	0	670	1505	1454	1427	1376	1349	1441	1363	255	421	500	950	1	1	50907162	722	-4.89	2.56	12	0.00	-290.00	554.00	3364	20220915	-57.82	1377	20230905	3.05	2589	-45.19	20230504	1377	3.05	20230905	3950	-64.08	20220915	1377	3.05	20230905	0.40	N	012340	500	254 억		187423	N	N	0	N	00	N
98	20230911	160230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	-57	5	-3.90	540547865	377242	146.70	1464	1478	1400	1900	1024	1462	1432.97	0.40	0	-16799	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	715	-4.84	2.54	12	0.74	-290.00	554.00	3364	20220915	-58.23	1377	20230905	2.03	2589	-45.73	20230504	1377	2.03	20230905	3950	-64.43	20220915	1377	2.03	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
99	20230911	150235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-34	5	-2.33	404865068	280817	109.20	1464	1478	1418	1900	1024	1462	1441.74	0.40	0	-13703	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	727	-4.92	2.58	12	0.55	-290.00	554.00	3364	20220915	-57.55	1377	20230905	3.70	2589	-44.84	20230504	1377	3.70	20230905	3950	-63.85	20220915	1377	3.70	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
100	20230911	140235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-22	5	-1.50	303530608	209895	81.62	1464	1478	1438	1900	1024	1462	1446.11	0.40	0	8609	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	733	-4.97	2.60	12	0.41	-290.00	554.00	3364	20220915	-57.19	1377	20230905	4.58	2589	-44.38	20230504	1377	4.58	20230905	3950	-63.54	20220915	1377	4.58	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
101	20230911	130235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-17	5	-1.16	240568323	166197	64.63	1464	1478	1438	1900	1024	1462	1447.49	0.40	0	10792	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	736	-4.98	2.61	12	0.33	-290.00	554.00	3364	20220915	-57.05	1377	20230905	4.94	2589	-44.19	20230504	1377	4.94	20230905	3950	-63.42	20220915	1377	4.94	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
102	20230911	120236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	-14	5	-0.96	224759745	155260	60.38	1464	1478	1438	1900	1024	1462	1447.63	0.40	0	11217	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	737	-4.99	2.61	12	0.30	-290.00	554.00	3364	20220915	-56.96	1377	20230905	5.16	2589	-44.07	20230504	1377	5.16	20230905	3950	-63.34	20220915	1377	5.16	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
103	20230911	110231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	-13	5	-0.89	176665633	122020	47.45	1464	1478	1438	1900	1024	1462	1447.84	0.40	0	-12233	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	738	-5.00	2.62	12	0.24	-290.00	554.00	3364	20220915	-56.93	1377	20230905	5.23	2589	-44.03	20230504	1377	5.23	20230905	3950	-63.32	20220915	1377	5.23	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
104	20230911	100230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-17	5	-1.16	114811128	79119	30.77	1464	1478	1442	1900	1024	1462	1451.12	0.40	0	-12804	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	736	-4.98	2.61	12	0.16	-290.00	554.00	3364	20220915	-57.05	1377	20230905	4.94	2589	-44.19	20230504	1377	4.94	20230905	3950	-63.42	20220915	1377	4.94	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
105	20230911	090229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	-6	5	-0.41	7929631	5418	2.11	1464	1478	1455	1900	1024	1462	1463.57	0.40	0	-4002	1514	1488	1467	1441	1420	1477	1430	255	438	500	990	1	1	50907162	741	-5.02	2.63	12	0.01	-290.00	554.00	3364	20220915	-56.72	1377	20230905	5.74	2589	-43.76	20230504	1377	5.74	20230905	3950	-63.14	20220915	1377	5.74	20230905	0.40	N	012340	500	254 억		201383	N	N	0	N	00	N
106	20230908	160232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-7	5	-0.48	374810956	257045	59.72	1468	1493	1446	1909	1029	1469	1458.15	0.37	0	9522	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	744	-5.04	2.64	12	0.50	-290.00	554.00	3364	20220915	-56.54	1377	20230905	6.17	2589	-43.53	20230504	1377	6.17	20230905	3950	-62.99	20220915	1377	6.17	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
107	20230908	150233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	-16	5	-1.09	347169743	238149	55.33	1468	1493	1446	1909	1029	1469	1457.78	0.37	0	9635	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	740	-5.01	2.62	12	0.47	-290.00	554.00	3364	20220915	-56.81	1377	20230905	5.52	2589	-43.88	20230504	1377	5.52	20230905	3950	-63.22	20220915	1377	5.52	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
108	20230908	140233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	-12	5	-0.82	300200297	205930	47.85	1468	1493	1446	1909	1029	1469	1457.78	0.37	0	9237	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	742	-5.02	2.63	12	0.40	-290.00	554.00	3364	20220915	-56.69	1377	20230905	5.81	2589	-43.72	20230504	1377	5.81	20230905	3950	-63.11	20220915	1377	5.81	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
109	20230908	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	-18	5	-1.23	280714854	192569	44.74	1468	1493	1446	1909	1029	1469	1457.74	0.37	0	10053	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	739	-5.00	2.62	12	0.38	-290.00	554.00	3364	20220915	-56.87	1377	20230905	5.37	2589	-43.96	20230504	1377	5.37	20230905	3950	-63.27	20220915	1377	5.37	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
110	20230908	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	-13	5	-0.88	250048110	171451	39.83	1468	1493	1446	1909	1029	1469	1458.42	0.37	0	10307	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	741	-5.02	2.63	12	0.34	-290.00	554.00	3364	20220915	-56.72	1377	20230905	5.74	2589	-43.76	20230504	1377	5.74	20230905	3950	-63.14	20220915	1377	5.74	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
111	20230908	110234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-7	5	-0.48	209315823	143585	33.36	1468	1493	1446	1909	1029	1469	1457.78	0.37	0	12118	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	744	-5.04	2.64	12	0.28	-290.00	554.00	3364	20220915	-56.54	1377	20230905	6.17	2589	-43.53	20230504	1377	6.17	20230905	3950	-62.99	20220915	1377	6.17	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
112	20230908	100233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-7	5	-0.48	122213865	83694	19.45	1468	1493	1446	1909	1029	1469	1460.25	0.37	0	-1638	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	744	-5.04	2.64	12	0.16	-290.00	554.00	3364	20220915	-56.54	1377	20230905	6.17	2589	-43.53	20230504	1377	6.17	20230905	3950	-62.99	20220915	1377	6.17	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
113	20230908	090238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	-10	5	-0.68	7378806	5040	1.17	1468	1468	1459	1909	1029	1469	1464.05	0.37	0	-876	1531	1499	1477	1445	1423	1516	1462	255	440	500	990	1	1	50907162	743	-5.03	2.63	12	0.01	-290.00	554.00	3364	20220915	-56.63	1377	20230905	5.95	2589	-43.65	20230504	1377	5.95	20230905	3950	-63.06	20220915	1377	5.95	20230905	0.41	N	012340	500	254 억		189912	N	N	0	N	00	N
114	20230907	160234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	15	2	1.03	632140725	427224	18.42	1455	1509	1455	1890	1018	1454	1479.65	0.48	0	-59135	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	748	-5.07	2.65	12	0.84	-290.00	554.00	3364	20220915	-56.33	1377	20230905	6.68	2589	-43.26	20230504	1377	6.68	20230905	3950	-62.81	20220915	1377	6.68	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
115	20230907	150232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	7	2	0.48	607604527	410448	17.69	1455	1509	1455	1890	1018	1454	1480.34	0.48	0	-58707	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	744	-5.04	2.64	12	0.81	-290.00	554.00	3364	20220915	-56.57	1377	20230905	6.10	2589	-43.57	20230504	1377	6.10	20230905	3950	-63.01	20220915	1377	6.10	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
116	20230907	140232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	13	2	0.89	538537353	363299	15.66	1455	1509	1455	1890	1018	1454	1482.35	0.48	0	-50568	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	747	-5.06	2.65	12	0.71	-290.00	554.00	3364	20220915	-56.39	1377	20230905	6.54	2589	-43.34	20230504	1377	6.54	20230905	3950	-62.86	20220915	1377	6.54	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
117	20230907	130233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	16	2	1.10	500678826	337517	14.55	1455	1509	1455	1890	1018	1454	1483.42	0.48	0	-42427	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	748	-5.07	2.65	12	0.66	-290.00	554.00	3364	20220915	-56.30	1377	20230905	6.75	2589	-43.22	20230504	1377	6.75	20230905	3950	-62.78	20220915	1377	6.75	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
118	20230907	120235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	23	2	1.58	471088230	317406	13.68	1455	1509	1455	1890	1018	1454	1484.18	0.48	0	-34578	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	752	-5.09	2.67	12	0.62	-290.00	554.00	3364	20220915	-56.09	1377	20230905	7.26	2589	-42.95	20230504	1377	7.26	20230905	3950	-62.61	20220915	1377	7.26	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
119	20230907	110233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	21	2	1.44	424844205	286125	12.33	1455	1509	1455	1890	1018	1454	1484.82	0.48	0	-35868	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	751	-5.09	2.66	12	0.56	-290.00	554.00	3364	20220915	-56.15	1377	20230905	7.12	2589	-43.03	20230504	1377	7.12	20230905	3950	-62.66	20220915	1377	7.12	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
120	20230907	100233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	25	2	1.72	331882090	223456	9.63	1455	1509	1455	1890	1018	1454	1485.22	0.48	0	-47734	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	753	-5.10	2.67	12	0.44	-290.00	554.00	3364	20220915	-56.03	1377	20230905	7.41	2589	-42.87	20230504	1377	7.41	20230905	3950	-62.56	20220915	1377	7.41	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
121	20230907	090233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	5	2	0.34	16071699	11036	0.48	1455	1459	1455	1890	1018	1454	1456.30	0.48	0	-2022	1564	1509	1475	1420	1386	1492	1403	255	436	500	980	1	1	50907162	743	-5.03	2.63	12	0.02	-290.00	554.00	3364	20220915	-56.63	1377	20230905	5.95	2589	-43.65	20230504	1377	5.95	20230905	3950	-63.06	20220915	1377	5.95	20230905	0.41	N	012340	500	254 억		244239	N	N	22	N	00	N
122	20230906	160231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	56	2	4.01	3430741233	2312125	584.84	1456	1530	1441	1817	979	1398	1483.81	0.32	0	100092	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	740	-5.01	2.62	12	4.54	-290.00	554.00	3364	20220915	-56.78	1377	20230905	5.59	2589	-43.84	20230504	1377	5.59	20230905	3950	-63.19	20220915	1377	5.59	20230905	0.42	N	012340	500	254 억		162249	N	N	22	N	00	N
123	20230906	150230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	80	2	5.72	3264464603	2198630	556.13	1456	1530	1441	1817	979	1398	1484.77	0.32	0	92115	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	752	-5.10	2.67	12	4.32	-290.00	554.00	3364	20220915	-56.06	1377	20230905	7.33	2589	-42.91	20230504	1377	7.33	20230905	3950	-62.58	20220915	1377	7.33	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
124	20230906	140232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	85	2	6.08	3053374872	2055770	519.99	1456	1530	1441	1817	979	1398	1485.27	0.32	0	136230	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	755	-5.11	2.68	12	4.04	-290.00	554.00	3364	20220915	-55.92	1377	20230905	7.70	2589	-42.72	20230504	1377	7.70	20230905	3950	-62.46	20220915	1377	7.70	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
125	20230906	130233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	81	2	5.79	2960739703	1993282	504.19	1456	1530	1441	1817	979	1398	1485.36	0.32	0	136195	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	753	-5.10	2.67	12	3.92	-290.00	554.00	3364	20220915	-56.03	1377	20230905	7.41	2589	-42.87	20230504	1377	7.41	20230905	3950	-62.56	20220915	1377	7.41	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
126	20230906	120235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	84	2	6.01	2809755441	1891363	478.41	1456	1530	1441	1817	979	1398	1485.57	0.32	0	154938	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	754	-5.11	2.68	12	3.72	-290.00	554.00	3364	20220915	-55.95	1377	20230905	7.63	2589	-42.76	20230504	1377	7.63	20230905	3950	-62.48	20220915	1377	7.63	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
127	20230906	110233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	53	2	3.79	1828848175	1235281	312.46	1456	1530	1445	1817	979	1398	1480.51	0.32	0	143012	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	739	-5.00	2.62	12	2.43	-290.00	554.00	3364	20220915	-56.87	1377	20230905	5.37	2589	-43.96	20230504	1377	5.37	20230905	3950	-63.27	20220915	1377	5.37	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
128	20230906	100228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	94	2	6.72	1506048286	1015964	256.98	1456	1530	1445	1817	979	1398	1482.38	0.32	0	147618	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	760	-5.14	2.69	12	2.00	-290.00	554.00	3364	20220915	-55.65	1377	20230905	8.35	2589	-42.37	20230504	1377	8.35	20230905	3950	-62.23	20220915	1377	8.35	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
129	20230906	090230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	52	2	3.72	217975693	149892	37.91	1456	1462	1445	1817	979	1398	1454.22	0.32	0	-20696	1448	1423	1400	1375	1352	1411	1363	255	419	500	950	1	1	50907162	738	-5.00	2.62	12	0.29	-290.00	554.00	3364	20220915	-56.90	1377	20230905	5.30	2589	-43.99	20230504	1377	5.30	20230905	3950	-63.29	20220915	1377	5.30	20230905	0.42	N	012340	500	254 억		162249	N	N	46	N	00	N
130	20230905	160230	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1398	-7	5	-0.50	542882313	390809	51.45	1405	1425	1377	1826	984	1405	1389.10	0.33	0	-3285	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	712	-4.82	2.52	12	0.77	-290.00	554.00	3364	20220915	-58.44	1377	20230905	1.53	2589	-46.00	20230504	1377	1.53	20230905	3950	-64.61	20220915	1377	1.53	20230905	0.42	N	012340	500	254 억		165534	N	N	46	N	00	N
131	20230905	150237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1387	-18	5	-1.28	476427652	343140	45.17	1405	1425	1377	1826	984	1405	1388.44	0.33	0	-18179	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	706	-4.78	2.50	12	0.67	-290.00	554.00	3364	20220915	-58.77	1377	20230905	0.73	2589	-46.43	20230504	1377	0.73	20230905	3950	-64.89	20220915	1377	0.73	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
132	20230905	140232	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1383	-22	5	-1.57	434144783	312626	41.16	1405	1425	1377	1826	984	1405	1388.70	0.33	0	-18095	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	704	-4.77	2.50	12	0.61	-290.00	554.00	3364	20220915	-58.89	1377	20230905	0.44	2589	-46.58	20230504	1377	0.44	20230905	3950	-64.99	20220915	1377	0.44	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
133	20230905	130223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1379	-26	5	-1.85	373967207	269082	35.43	1405	1425	1377	1826	984	1405	1389.79	0.33	0	-17611	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	702	-4.76	2.49	12	0.53	-290.00	554.00	3364	20220915	-59.01	1377	20230905	0.15	2589	-46.74	20230504	1377	0.15	20230905	3950	-65.09	20220915	1377	0.15	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
134	20230905	120231	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1383	-22	5	-1.57	331065556	238007	31.33	1405	1425	1380	1826	984	1405	1390.99	0.33	0	-11647	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	704	-4.77	2.50	12	0.47	-290.00	554.00	3364	20220915	-58.89	1380	20230905	0.22	2589	-46.58	20230504	1380	0.22	20230905	3950	-64.99	20220915	1380	0.22	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
135	20230905	110231	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1387	-18	5	-1.28	265190736	190332	25.06	1405	1425	1380	1826	984	1405	1393.31	0.33	0	-8357	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	706	-4.78	2.50	12	0.37	-290.00	554.00	3364	20220915	-58.77	1380	20230905	0.51	2589	-46.43	20230504	1380	0.51	20230905	3950	-64.89	20220915	1380	0.51	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
136	20230905	100229	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1383	-22	5	-1.57	143681097	102409	13.48	1405	1425	1383	1826	984	1405	1403.01	0.33	0	-18895	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	704	-4.77	2.50	12	0.20	-290.00	554.00	3364	20220915	-58.89	1383	20230905	0.00	2589	-46.58	20230504	1383	0.00	20230905	3950	-64.99	20220915	1383	0.00	20230905	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
137	20230905	090227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	5	2	0.36	4007118	2852	0.38	1405	1410	1405	1826	984	1405	1405.02	0.33	0	-102	1501	1453	1428	1380	1355	1440	1367	255	421	500	950	1	1	50907162	718	-4.86	2.55	12	0.01	-290.00	554.00	3364	20220915	-58.09	1403	20230904	0.50	2589	-45.54	20230504	1403	0.50	20230904	3950	-64.30	20220915	1403	0.50	20230904	0.42	N	012340	500	254 억		165534	N	N	78	N	00	N
138	20230904	160228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1405	-56	5	-3.83	1076897558	758178	87.06	1476	1476	1403	1899	1023	1461	1420.38	0.55	0	-116774	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	715	-4.84	2.54	12	1.49	-290.00	554.00	3364	20220915	-58.23	1403	20230904	0.14	2589	-45.73	20230504	1403	0.14	20230904	3950	-64.43	20220915	1403	0.14	20230904	0.42	N	012340	500	254 억		282309	N	N	78	N	00	N
139	20230904	150224	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1406	-55	5	-3.76	1025995302	721936	82.90	1476	1476	1403	1899	1023	1461	1421.17	0.55	0	-115773	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	716	-4.85	2.54	12	1.42	-290.00	554.00	3364	20220915	-58.20	1403	20230904	0.21	2589	-45.69	20230504	1403	0.21	20230904	3950	-64.41	20220915	1403	0.21	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
140	20230904	140226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1410	-51	5	-3.49	971000539	682817	78.40	1476	1476	1403	1899	1023	1461	1422.05	0.55	0	-110624	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	718	-4.86	2.55	12	1.34	-290.00	554.00	3364	20220915	-58.09	1403	20230904	0.50	2589	-45.54	20230504	1403	0.50	20230904	3950	-64.30	20220915	1403	0.50	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
141	20230904	130228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1410	-51	5	-3.49	893841369	627980	72.11	1476	1476	1403	1899	1023	1461	1423.36	0.55	0	-109716	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	718	-4.86	2.55	12	1.23	-290.00	554.00	3364	20220915	-58.09	1403	20230904	0.50	2589	-45.54	20230504	1403	0.50	20230904	3950	-64.30	20220915	1403	0.50	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
142	20230904	120223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1410	-51	5	-3.49	842746816	591734	67.95	1476	1476	1403	1899	1023	1461	1424.20	0.55	0	-100900	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	718	-4.86	2.55	12	1.16	-290.00	554.00	3364	20220915	-58.09	1403	20230904	0.50	2589	-45.54	20230504	1403	0.50	20230904	3950	-64.30	20220915	1403	0.50	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
143	20230904	110222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1412	-49	5	-3.35	796560320	558989	64.19	1476	1476	1403	1899	1023	1461	1425.00	0.55	0	-95150	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	719	-4.87	2.55	12	1.10	-290.00	554.00	3364	20220915	-58.03	1403	20230904	0.64	2589	-45.46	20230504	1403	0.64	20230904	3950	-64.25	20220915	1403	0.64	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
144	20230904	100220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1407	-54	5	-3.70	599734897	419494	48.17	1476	1476	1403	1899	1023	1461	1429.66	0.55	0	-61322	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	716	-4.85	2.54	12	0.82	-290.00	554.00	3364	20220915	-58.17	1403	20230904	0.29	2589	-45.65	20230504	1403	0.29	20230904	3950	-64.38	20220915	1403	0.29	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
145	20230904	090225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1443	-18	5	-1.23	42948485	29563	3.39	1476	1476	1430	1899	1023	1461	1452.78	0.55	0	-16128	1499	1480	1466	1447	1433	1489	1456	255	438	500	990	1	1	50907162	735	-4.98	2.60	12	0.06	-290.00	554.00	3364	20220915	-57.10	1430	20230904	0.91	2589	-44.26	20230504	1430	0.91	20230904	3950	-63.47	20220915	1430	0.91	20230904	0.42	N	012340	500	254 억		282309	N	N	0	N	00	N
146	20230901	160222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1461	-33	5	-2.21	1273751566	869271	194.15	1460	1485	1452	1942	1046	1494	1465.31	0.48	147123	39708	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	744	-5.04	2.64	12	1.71	-290.00	554.00	3364	20220915	-56.57	1452	20230901	0.62	2589	-43.57	20230504	1452	0.62	20230901	3950	-63.01	20220915	1452	0.62	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
147	20230901	150225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1463	-31	5	-2.07	1230770388	839856	187.58	1460	1485	1452	1942	1046	1494	1465.45	0.48	147123	36525	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	745	-5.04	2.64	12	1.65	-290.00	554.00	3364	20220915	-56.51	1452	20230901	0.76	2589	-43.49	20230504	1452	0.76	20230901	3950	-62.96	20220915	1452	0.76	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
148	20230901	140223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1465	-29	5	-1.94	1038501977	708329	158.20	1460	1485	1452	1942	1046	1494	1466.13	0.48	147123	25253	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	746	-5.05	2.64	12	1.39	-290.00	554.00	3364	20220915	-56.45	1452	20230901	0.90	2589	-43.41	20230504	1452	0.90	20230901	3950	-62.91	20220915	1452	0.90	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
149	20230901	130223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1468	-26	5	-1.74	883992566	602782	134.63	1460	1485	1452	1942	1046	1494	1466.52	0.48	147123	27826	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	747	-5.06	2.65	12	1.18	-290.00	554.00	3364	20220915	-56.36	1452	20230901	1.10	2589	-43.30	20230504	1452	1.10	20230901	3950	-62.84	20220915	1452	1.10	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
150	20230901	120223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1470	-24	5	-1.61	751030912	512271	114.41	1460	1485	1452	1942	1046	1494	1466.08	0.48	147123	29207	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	748	-5.07	2.65	12	1.01	-290.00	554.00	3364	20220915	-56.30	1452	20230901	1.24	2589	-43.22	20230504	1452	1.24	20230901	3950	-62.78	20220915	1452	1.24	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
151	20230901	110223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1483	-11	5	-0.74	639373567	436660	97.53	1460	1484	1452	1942	1046	1494	1464.23	0.48	147123	54383	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	755	-5.11	2.68	12	0.86	-290.00	554.00	3364	20220915	-55.92	1452	20230901	2.13	2589	-42.72	20230504	1452	2.13	20230901	3950	-62.46	20220915	1452	2.13	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
152	20230901	100223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1462	-32	5	-2.14	475022135	325257	72.64	1460	1475	1452	1942	1046	1494	1460.44	0.48	147123	32632	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	744	-5.04	2.64	12	0.64	-290.00	554.00	3364	20220915	-56.54	1452	20230901	0.69	2589	-43.53	20230504	1452	0.69	20230901	3950	-62.99	20220915	1452	0.69	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N
153	20230901	090220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1452	-42	5	-2.81	108551945	74433	16.62	1460	1475	1452	1942	1046	1494	1458.35	0.48	147123	-4203	1521	1507	1494	1480	1467	1501	1474	255	448	500	1010	1	1	50907162	739	-5.01	2.62	12	0.15	-290.00	554.00	3364	20220915	-56.84	1452	20230901	0.00	2589	-43.92	20230504	1452	0.00	20230901	3950	-63.24	20220915	1452	0.00	20230901	0.57	N	012340	500	254 억		242601	N	N	0	N	00	N