KissMeData/013310/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	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	75	2	1.89	1317163210	332615	121.16	3925	4040	3845	5150	2780	3965	3959.87	8.91	0	62039	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1568	4.78	0.64	12	0.86	845.00	6314.00	8100	20230706	-50.12	2250	20230103	79.56	8100	-50.12	20230706	2250	79.56	20230103	8100	-50.12	20230706	2250	79.56	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
3	20230927	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	65	2	1.64	1197229535	302827	110.31	3925	4030	3845	5150	2780	3965	3953.51	8.91	0	65218	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1564	4.77	0.64	12	0.78	845.00	6314.00	8100	20230706	-50.25	2250	20230103	79.11	8100	-50.25	20230706	2250	79.11	20230103	8100	-50.25	20230706	2250	79.11	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
4	20230927	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	25	2	0.63	1012671300	256686	93.50	3925	4000	3845	5150	2780	3965	3945.18	8.91	0	54217	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1548	4.72	0.63	12	0.66	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
5	20230927	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	25	2	0.63	721663060	183670	66.91	3925	3990	3845	5150	2780	3965	3929.13	8.91	0	37936	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1548	4.72	0.63	12	0.47	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
6	20230927	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-20	5	-0.50	640558775	163215	59.46	3925	3975	3845	5150	2780	3965	3924.63	8.91	0	30927	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1531	4.67	0.62	12	0.42	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
7	20230927	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	5	2	0.13	537807485	137229	49.99	3925	3970	3845	5150	2780	3965	3919.05	8.91	0	38703	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1541	4.70	0.63	12	0.35	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
8	20230927	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-35	5	-0.88	404591500	103526	37.71	3925	3955	3845	5150	2780	3965	3908.11	8.91	0	17547	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1525	4.65	0.62	12	0.27	845.00	6314.00	8100	20230706	-51.48	2250	20230103	74.67	8100	-51.48	20230706	2250	74.67	20230103	8100	-51.48	20230706	2250	74.67	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
9	20230927	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-85	5	-2.14	172935810	44333	16.15	3925	3955	3845	5150	2780	3965	3900.84	8.91	0	5796	4071	4017	3961	3907	3851	4045	3935	194	1185	500	2610	5	1	38806582	1506	4.59	0.61	12	0.11	845.00	6314.00	8100	20230706	-52.10	2250	20230103	72.44	8100	-52.10	20230706	2250	72.44	20230103	8100	-52.10	20230706	2250	72.44	20230103	4.23	N	013310	500	194 억		3457323	N	N	0	N	00	N
10	20230926	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	15	2	0.38	1072891750	271323	96.63	3920	4015	3905	5130	2765	3950	3954.29	8.76	0	61325	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1539	4.69	0.63	12	0.70	845.00	6314.00	8100	20230706	-51.05	2250	20230103	76.22	8100	-51.05	20230706	2250	76.22	20230103	8100	-51.05	20230706	2250	76.22	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
11	20230926	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	20	2	0.51	941551755	238174	84.83	3920	4015	3905	5130	2765	3950	3953.21	8.76	0	58185	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1541	4.70	0.63	12	0.61	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
12	20230926	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	0	3	0.00	771415755	195284	69.55	3920	4015	3905	5130	2765	3950	3950.23	8.76	0	49061	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1533	4.67	0.63	12	0.50	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
13	20230926	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	5	2	0.13	590113840	149401	53.21	3920	4015	3905	5130	2765	3950	3949.87	8.76	0	32424	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1535	4.68	0.63	12	0.38	845.00	6314.00	8100	20230706	-51.17	2250	20230103	75.78	8100	-51.17	20230706	2250	75.78	20230103	8100	-51.17	20230706	2250	75.78	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
14	20230926	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	20	2	0.51	524062000	132681	47.26	3920	4015	3905	5130	2765	3950	3949.79	8.76	0	25875	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1541	4.70	0.63	12	0.34	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
15	20230926	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	20	2	0.51	423774010	107309	38.22	3920	4015	3905	5130	2765	3950	3949.10	8.76	0	19967	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1541	4.70	0.63	12	0.28	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
16	20230926	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-30	5	-0.76	287086570	72612	25.86	3920	4015	3905	5130	2765	3950	3953.71	8.76	0	12932	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1521	4.64	0.62	12	0.19	845.00	6314.00	8100	20230706	-51.60	2250	20230103	74.22	8100	-51.60	20230706	2250	74.22	20230103	8100	-51.60	20230706	2250	74.22	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
17	20230926	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	15	2	0.38	39977080	10149	3.61	3920	3980	3920	5130	2765	3950	3939.02	8.76	0	1263	4103	4026	3978	3901	3853	4065	3940	194	1180	500	2600	5	1	38806582	1539	4.69	0.63	12	0.03	845.00	6314.00	8100	20230706	-51.05	2250	20230103	76.22	8100	-51.05	20230706	2250	76.22	20230103	8100	-51.05	20230706	2250	76.22	20230103	4.29	N	013310	500	194 억		3397859	N	N	0	N	00	N
18	20230925	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-60	5	-1.50	1090036120	274349	75.03	3930	4055	3930	5210	2810	4010	3973.18	8.75	0	3814	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1533	4.67	0.63	12	0.71	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
19	20230925	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-60	5	-1.50	1011612605	254483	69.60	3930	4055	3930	5210	2810	4010	3975.17	8.75	0	-79	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1533	4.67	0.63	12	0.66	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
20	20230925	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-35	5	-0.87	897125190	225566	61.69	3930	4055	3930	5210	2810	4010	3977.22	8.75	0	-3967	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1543	4.70	0.63	12	0.58	845.00	6314.00	8100	20230706	-50.93	2250	20230103	76.67	8100	-50.93	20230706	2250	76.67	20230103	8100	-50.93	20230706	2250	76.67	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
21	20230925	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-10	5	-0.25	829483840	208604	57.05	3930	4055	3930	5210	2810	4010	3976.36	8.75	0	-2679	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1552	4.73	0.63	12	0.54	845.00	6314.00	8100	20230706	-50.62	2250	20230103	77.78	8100	-50.62	20230706	2250	77.78	20230103	8100	-50.62	20230706	2250	77.78	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
22	20230925	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-35	5	-0.87	768553650	193318	52.87	3930	4055	3930	5210	2810	4010	3975.59	8.75	0	-5514	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1543	4.70	0.63	12	0.50	845.00	6314.00	8100	20230706	-50.93	2250	20230103	76.67	8100	-50.93	20230706	2250	76.67	20230103	8100	-50.93	20230706	2250	76.67	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
23	20230925	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-60	5	-1.50	665977680	167365	45.77	3930	4055	3930	5210	2810	4010	3979.19	8.75	0	-11031	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1533	4.67	0.63	12	0.43	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
24	20230925	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-35	5	-0.87	383141825	96194	26.31	3930	4055	3930	5210	2810	4010	3983.01	8.75	0	-6131	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1543	4.70	0.63	12	0.25	845.00	6314.00	8100	20230706	-50.93	2250	20230103	76.67	8100	-50.93	20230706	2250	76.67	20230103	8100	-50.93	20230706	2250	76.67	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
25	20230925	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	25	2	0.62	105978500	26791	7.33	3930	4050	3930	5210	2810	4010	3955.75	8.75	0	-826	4140	4075	4005	3940	3870	4107	3972	194	1200	500	2640	5	1	38806582	1566	4.78	0.64	12	0.07	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	4.35	N	013310	500	194 억		3394038	N	N	0	N	00	N
26	20230922	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-40	5	-0.99	1438350320	359501	55.02	3990	4070	3935	5260	2835	4050	4000.95	8.58	0	66353	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1556	4.75	0.64	12	0.93	845.00	6314.00	8100	20230706	-50.49	2250	20230103	78.22	8100	-50.49	20230706	2250	78.22	20230103	8100	-50.49	20230706	2250	78.22	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
27	20230922	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-35	5	-0.86	1338150310	334502	51.20	3990	4070	3935	5260	2835	4050	4000.43	8.58	0	61916	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1558	4.75	0.64	12	0.86	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
28	20230922	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-35	5	-0.86	1211177370	302797	46.35	3990	4070	3935	5260	2835	4050	3999.96	8.58	0	70510	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1558	4.75	0.64	12	0.78	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
29	20230922	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-30	5	-0.74	1116369300	279210	42.74	3990	4070	3935	5260	2835	4050	3998.31	8.58	0	71380	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1560	4.76	0.64	12	0.72	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
30	20230922	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-20	5	-0.49	1027158355	257071	39.35	3990	4070	3935	5260	2835	4050	3995.62	8.58	0	67824	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1564	4.77	0.64	12	0.66	845.00	6314.00	8100	20230706	-50.25	2250	20230103	79.11	8100	-50.25	20230706	2250	79.11	20230103	8100	-50.25	20230706	2250	79.11	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
31	20230922	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	15	2	0.37	929512250	232981	35.66	3990	4065	3935	5260	2835	4050	3989.65	8.58	0	71238	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1577	4.81	0.64	12	0.60	845.00	6314.00	8100	20230706	-49.81	2250	20230103	80.67	8100	-49.81	20230706	2250	80.67	20230103	8100	-49.81	20230706	2250	80.67	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
32	20230922	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-70	5	-1.73	455479955	114049	17.46	3990	4050	3935	5260	2835	4050	3993.72	8.58	0	36830	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1545	4.71	0.63	12	0.29	845.00	6314.00	8100	20230706	-50.86	2250	20230103	76.89	8100	-50.86	20230706	2250	76.89	20230103	8100	-50.86	20230706	2250	76.89	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
33	20230922	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-65	5	-1.60	106585600	26874	4.11	3990	3990	3935	5260	2835	4050	3966.12	8.58	0	8946	4243	4146	4078	3981	3913	4112	3947	194	1210	500	2670	5	1	38806582	1546	4.72	0.63	12	0.07	845.00	6314.00	8100	20230706	-50.80	2250	20230103	77.11	8100	-50.80	20230706	2250	77.11	20230103	8100	-50.80	20230706	2250	77.11	20230103	4.35	N	013310	500	194 억		3330736	N	N	0	N	00	N
34	20230921	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-140	5	-3.34	2648645505	650988	81.78	4135	4175	4010	5440	2935	4190	4068.69	8.64	0	-23298	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1572	4.79	0.64	12	1.68	845.00	6314.00	8100	20230706	-50.00	2250	20230103	80.00	8100	-50.00	20230706	2250	80.00	20230103	8100	-50.00	20230706	2250	80.00	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
35	20230921	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-130	5	-3.10	2565634045	630518	79.21	4135	4175	4010	5440	2935	4190	4069.08	8.64	0	-25637	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1576	4.80	0.64	12	1.62	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
36	20230921	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-140	5	-3.34	2338153460	574213	72.13	4135	4175	4035	5440	2935	4190	4071.92	8.64	0	-34978	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1572	4.79	0.64	12	1.48	845.00	6314.00	8100	20230706	-50.00	2250	20230103	80.00	8100	-50.00	20230706	2250	80.00	20230103	8100	-50.00	20230706	2250	80.00	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
37	20230921	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-145	5	-3.46	2065906450	506980	63.69	4135	4175	4035	5440	2935	4190	4074.92	8.64	0	-51291	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1570	4.79	0.64	12	1.31	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
38	20230921	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-140	5	-3.34	1795273780	440058	55.28	4135	4175	4040	5440	2935	4190	4079.62	8.64	0	-71193	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1572	4.79	0.64	12	1.13	845.00	6314.00	8100	20230706	-50.00	2250	20230103	80.00	8100	-50.00	20230706	2250	80.00	20230103	8100	-50.00	20230706	2250	80.00	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
39	20230921	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-115	5	-2.74	1441863030	352859	44.33	4135	4175	4050	5440	2935	4190	4086.22	8.64	0	-71390	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1581	4.82	0.65	12	0.91	845.00	6314.00	8100	20230706	-49.69	2250	20230103	81.11	8100	-49.69	20230706	2250	81.11	20230103	8100	-49.69	20230706	2250	81.11	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
40	20230921	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-120	5	-2.86	967835315	236193	29.67	4135	4175	4065	5440	2935	4190	4097.63	8.64	0	-40348	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1579	4.82	0.64	12	0.61	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
41	20230921	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-80	5	-1.91	103040975	25023	3.14	4135	4175	4095	5440	2935	4190	4117.72	8.64	0	-9838	4380	4285	4205	4110	4030	4332	4157	194	1250	500	2760	5	1	38806582	1595	4.86	0.65	12	0.06	845.00	6314.00	8100	20230706	-49.26	2250	20230103	82.67	8100	-49.26	20230706	2250	82.67	20230103	8100	-49.26	20230706	2250	82.67	20230103	4.42	N	013310	500	194 억		3353984	N	N	0	N	00	N
42	20230920	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	55	2	1.33	3357312685	792746	220.33	4130	4300	4125	5370	2895	4135	4235.13	8.57	0	27087	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1626	4.96	0.66	12	2.04	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	8100	-48.27	20230706	2250	86.22	20230103	8100	-48.27	20230706	2250	86.22	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
43	20230920	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	75	2	1.81	3136938860	740131	205.71	4130	4300	4125	5370	2895	4135	4238.44	8.57	0	16311	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1634	4.98	0.67	12	1.91	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
44	20230920	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	90	2	2.18	3007159560	709332	197.15	4130	4300	4125	5370	2895	4135	4239.51	8.57	0	18146	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1640	5.00	0.67	12	1.83	845.00	6314.00	8100	20230706	-47.84	2250	20230103	87.78	8100	-47.84	20230706	2250	87.78	20230103	8100	-47.84	20230706	2250	87.78	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
45	20230920	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	80	2	1.93	2756014055	649731	180.58	4130	4300	4125	5370	2895	4135	4241.88	8.57	0	16768	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1636	4.99	0.67	12	1.67	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
46	20230920	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	85	2	2.06	2582353085	608546	169.14	4130	4300	4125	5370	2895	4135	4243.59	8.57	0	26884	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1638	4.99	0.67	12	1.57	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
47	20230920	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	100	2	2.42	2333524035	549651	152.77	4130	4300	4125	5370	2895	4135	4245.59	8.57	0	31649	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1643	5.01	0.67	12	1.42	845.00	6314.00	8100	20230706	-47.72	2250	20230103	88.22	8100	-47.72	20230706	2250	88.22	20230103	8100	-47.72	20230706	2250	88.22	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
48	20230920	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	165	2	3.99	1750845270	412640	114.69	4130	4300	4125	5370	2895	4135	4243.19	8.57	0	62581	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1669	5.09	0.68	12	1.06	845.00	6314.00	8100	20230706	-46.91	2250	20230103	91.11	8100	-46.91	20230706	2250	91.11	20230103	8100	-46.91	20230706	2250	91.11	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
49	20230920	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	20	2	0.48	63876850	15460	4.30	4130	4160	4125	5370	2895	4135	4131.62	8.57	0	8263	4251	4192	4141	4082	4031	4222	4112	194	1235	500	2720	5	1	38806582	1612	4.92	0.66	12	0.04	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	8100	-48.70	20230706	2250	84.67	20230103	8100	-48.70	20230706	2250	84.67	20230103	4.54	N	013310	500	194 억		3325086	N	N	0	N	00	N
50	20230919	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	20	2	0.49	1479642835	357767	43.63	4120	4200	4090	5340	2885	4115	4135.78	8.43	0	45417	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1605	4.89	0.65	12	0.92	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	8100	-48.95	20230706	2250	83.78	20230103	8100	-48.95	20230706	2250	83.78	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
51	20230919	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	35	2	0.85	1365241620	330141	40.26	4120	4200	4090	5340	2885	4115	4135.33	8.43	0	40100	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1610	4.91	0.66	12	0.85	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
52	20230919	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	35	2	0.85	1116833785	270141	32.94	4120	4200	4090	5340	2885	4115	4134.26	8.43	0	21469	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1610	4.91	0.66	12	0.70	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
53	20230919	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	45	2	1.09	991195570	239845	29.25	4120	4200	4090	5340	2885	4115	4132.65	8.43	0	14900	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1614	4.92	0.66	12	0.62	845.00	6314.00	8100	20230706	-48.64	2250	20230103	84.89	8100	-48.64	20230706	2250	84.89	20230103	8100	-48.64	20230706	2250	84.89	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
54	20230919	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	20	2	0.49	723152030	175469	21.40	4120	4175	4090	5340	2885	4115	4121.25	8.43	0	22135	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1605	4.89	0.65	12	0.45	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	8100	-48.95	20230706	2250	83.78	20230103	8100	-48.95	20230706	2250	83.78	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
55	20230919	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	30	2	0.73	607555690	147515	17.99	4120	4175	4090	5340	2885	4115	4118.60	8.43	0	28253	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1609	4.91	0.66	12	0.38	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
56	20230919	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	5	2	0.12	418714250	101599	12.39	4120	4175	4090	5340	2885	4115	4121.24	8.43	0	14252	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1599	4.88	0.65	12	0.26	845.00	6314.00	8100	20230706	-49.14	2250	20230103	83.11	8100	-49.14	20230706	2250	83.11	20230103	8100	-49.14	20230706	2250	83.11	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
57	20230919	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	35	2	0.85	12802115	3097	0.38	4120	4160	4120	5340	2885	4115	4133.71	8.43	0	-200	4375	4245	4175	4045	3975	4210	4010	194	1225	500	2710	5	1	38806582	1610	4.91	0.66	12	0.01	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	4.50	N	013310	500	194 억		3270755	N	N	0	N	00	N
58	20230918	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-220	5	-5.07	3363188140	802841	163.46	4305	4305	4105	5630	3035	4335	4189.13	8.73	0	-120973	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1597	4.87	0.65	12	2.07	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
59	20230918	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-210	5	-4.84	3232628050	771114	157.00	4305	4305	4105	5630	3035	4335	4192.15	8.73	0	-116808	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1601	4.88	0.65	12	1.99	845.00	6314.00	8100	20230706	-49.07	2250	20230103	83.33	8100	-49.07	20230706	2250	83.33	20230103	8100	-49.07	20230706	2250	83.33	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
60	20230918	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-200	5	-4.61	2505115185	594361	121.02	4305	4305	4125	5630	3035	4335	4214.80	8.73	0	-110554	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1605	4.89	0.65	12	1.53	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	8100	-48.95	20230706	2250	83.78	20230103	8100	-48.95	20230706	2250	83.78	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
61	20230918	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-140	5	-3.23	1915499540	452550	92.14	4305	4305	4180	5630	3035	4335	4232.68	8.73	0	-90516	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1628	4.96	0.66	12	1.17	845.00	6314.00	8100	20230706	-48.21	2250	20230103	86.44	8100	-48.21	20230706	2250	86.44	20230103	8100	-48.21	20230706	2250	86.44	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
62	20230918	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-135	5	-3.11	1511508570	356091	72.50	4305	4305	4195	5630	3035	4335	4244.73	8.73	0	-71529	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1630	4.97	0.67	12	0.92	845.00	6314.00	8100	20230706	-48.15	2250	20230103	86.67	8100	-48.15	20230706	2250	86.67	20230103	8100	-48.15	20230706	2250	86.67	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
63	20230918	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-80	5	-1.85	1034839010	243077	49.49	4305	4305	4215	5630	3035	4335	4257.25	8.73	0	-21544	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1651	5.04	0.67	12	0.63	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
64	20230918	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-70	5	-1.61	806066305	189481	38.58	4305	4305	4215	5630	3035	4335	4254.07	8.73	0	-17681	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1655	5.05	0.68	12	0.49	845.00	6314.00	8100	20230706	-47.35	2250	20230103	89.56	8100	-47.35	20230706	2250	89.56	20230103	8100	-47.35	20230706	2250	89.56	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
65	20230918	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-65	5	-1.50	80770450	18869	3.84	4305	4305	4250	5630	3035	4335	4280.59	8.73	0	-6849	4508	4421	4323	4236	4138	4465	4280	194	1295	500	2860	5	1	38806582	1657	5.05	0.68	12	0.05	845.00	6314.00	8100	20230706	-47.28	2250	20230103	89.78	8100	-47.28	20230706	2250	89.78	20230103	8100	-47.28	20230706	2250	89.78	20230103	4.51	N	013310	500	194 억		3389547	N	N	0	N	00	N
66	20230915	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	80	2	1.88	2121186080	489671	176.47	4225	4410	4225	5530	2980	4255	4331.85	8.74	0	-5141	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1682	5.13	0.69	12	1.26	845.00	6314.00	8100	20230706	-46.48	2250	20230103	92.67	8100	-46.48	20230706	2250	92.67	20230103	8100	-46.48	20230706	2250	92.67	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
67	20230915	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	60	2	1.41	1971672085	455158	164.03	4225	4410	4225	5530	2980	4255	4331.84	8.74	0	-9810	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1675	5.11	0.68	12	1.17	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	8100	-46.73	20230706	2250	91.78	20230103	8100	-46.73	20230706	2250	91.78	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
68	20230915	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	50	2	1.18	1792023885	413522	149.03	4225	4410	4225	5530	2980	4255	4333.56	8.74	0	-13608	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1671	5.09	0.68	12	1.07	845.00	6314.00	8100	20230706	-46.85	2250	20230103	91.33	8100	-46.85	20230706	2250	91.33	20230103	8100	-46.85	20230706	2250	91.33	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
69	20230915	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	40	2	0.94	1580336535	364223	131.26	4225	4410	4225	5530	2980	4255	4338.93	8.74	0	-18653	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1667	5.08	0.68	12	0.94	845.00	6314.00	8100	20230706	-46.98	2250	20230103	90.89	8100	-46.98	20230706	2250	90.89	20230103	8100	-46.98	20230706	2250	90.89	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
70	20230915	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	40	2	0.94	1485497085	342156	123.31	4225	4410	4225	5530	2980	4255	4341.58	8.74	0	-16553	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1667	5.08	0.68	12	0.88	845.00	6314.00	8100	20230706	-46.98	2250	20230103	90.89	8100	-46.98	20230706	2250	90.89	20230103	8100	-46.98	20230706	2250	90.89	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
71	20230915	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	60	2	1.41	1252297055	288084	103.82	4225	4410	4225	5530	2980	4255	4346.99	8.74	0	1076	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1675	5.11	0.68	12	0.74	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	8100	-46.73	20230706	2250	91.78	20230103	8100	-46.73	20230706	2250	91.78	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
72	20230915	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	1059790050	243501	87.75	4225	4410	4225	5530	2980	4255	4352.30	8.74	0	5608	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1676	5.11	0.68	12	0.63	845.00	6314.00	8100	20230706	-46.67	2250	20230103	92.00	8100	-46.67	20230706	2250	92.00	20230103	8100	-46.67	20230706	2250	92.00	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
73	20230915	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-5	5	-0.12	29456360	6969	2.51	4225	4280	4225	5530	2980	4255	4226.77	8.74	0	278	4325	4290	4255	4220	4185	4307	4237	194	1275	500	2800	5	1	38806582	1649	5.03	0.67	12	0.02	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	4.55	N	013310	500	194 억		3392512	N	N	0	N	00	N
74	20230914	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	25	2	0.59	1168432700	274696	40.20	4220	4290	4220	5490	2965	4230	4253.55	8.72	0	1937	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1651	5.04	0.67	12	0.71	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
75	20230914	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	30	2	0.71	971990810	228504	33.44	4220	4290	4220	5490	2965	4230	4253.73	8.72	0	-11562	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1653	5.04	0.67	12	0.59	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
76	20230914	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	25	2	0.59	684964380	161164	23.59	4220	4290	4220	5490	2965	4230	4250.12	8.72	0	17488	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1651	5.04	0.67	12	0.42	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
77	20230914	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	45	2	1.06	611194535	143849	21.05	4220	4290	4220	5490	2965	4230	4248.88	8.72	0	16747	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1659	5.06	0.68	12	0.37	845.00	6314.00	8100	20230706	-47.22	2250	20230103	90.00	8100	-47.22	20230706	2250	90.00	20230103	8100	-47.22	20230706	2250	90.00	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
78	20230914	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	30	2	0.71	518815070	122190	17.88	4220	4290	4220	5490	2965	4230	4245.98	8.72	0	8334	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1653	5.04	0.67	12	0.31	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
79	20230914	110242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	20	2	0.47	433968130	102227	14.96	4220	4290	4220	5490	2965	4230	4245.16	8.72	0	5208	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1649	5.03	0.67	12	0.26	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
80	20230914	100238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	40	2	0.95	258670510	61002	8.93	4220	4290	4220	5490	2965	4230	4240.38	8.72	0	1504	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1657	5.05	0.68	12	0.16	845.00	6314.00	8100	20230706	-47.28	2250	20230103	89.78	8100	-47.28	20230706	2250	89.78	20230103	8100	-47.28	20230706	2250	89.78	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
81	20230914	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	30	2	0.71	34452535	8161	1.19	4220	4290	4220	5490	2965	4230	4221.50	8.72	0	3238	4486	4357	4246	4117	4006	4422	4182	194	1260	500	2790	5	1	38806582	1653	5.04	0.67	12	0.02	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.61	N	013310	500	194 억		3385563	N	N	0	N	00	N
82	20230913	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	40	2	0.95	2881264065	675199	174.34	4185	4375	4135	5440	2935	4190	4267.32	8.76	0	-19016	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1642	5.01	0.67	12	1.74	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
83	20230913	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	35	2	0.84	2767972975	648391	167.42	4185	4375	4135	5440	2935	4190	4268.99	8.76	0	-20010	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1640	5.00	0.67	12	1.67	845.00	6314.00	8100	20230706	-47.84	2250	20230103	87.78	8100	-47.84	20230706	2250	87.78	20230103	8100	-47.84	20230706	2250	87.78	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
84	20230913	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	50	2	1.19	2608291435	610530	157.65	4185	4375	4135	5440	2935	4190	4272.18	8.76	0	-20441	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1645	5.02	0.67	12	1.57	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
85	20230913	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-20	5	-0.48	2457125480	574545	148.35	4185	4375	4135	5440	2935	4190	4276.65	8.76	0	-38384	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1618	4.93	0.66	12	1.48	845.00	6314.00	8100	20230706	-48.52	2250	20230103	85.33	8100	-48.52	20230706	2250	85.33	20230103	8100	-48.52	20230706	2250	85.33	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
86	20230913	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	20	2	0.48	2217954685	517533	133.63	4185	4375	4135	5440	2935	4190	4285.63	8.76	0	-12827	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1634	4.98	0.67	12	1.33	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
87	20230913	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	50	2	1.19	1934923145	450376	116.29	4185	4375	4135	5440	2935	4190	4296.24	8.76	0	13646	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1645	5.02	0.67	12	1.16	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
88	20230913	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	135	2	3.22	1359933970	316614	81.75	4185	4375	4135	5440	2935	4190	4295.24	8.76	0	43342	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1678	5.12	0.68	12	0.82	845.00	6314.00	8100	20230706	-46.60	2250	20230103	92.22	8100	-46.60	20230706	2250	92.22	20230103	8100	-46.60	20230706	2250	92.22	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
89	20230913	090239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	10	2	0.24	110122190	26471	6.84	4185	4210	4135	5440	2935	4190	4160.11	8.76	0	7847	4406	4297	4241	4132	4076	4270	4105	194	1250	500	2760	5	1	38806582	1630	4.97	0.67	12	0.07	845.00	6314.00	8100	20230706	-48.15	2250	20230103	86.67	8100	-48.15	20230706	2250	86.67	20230103	8100	-48.15	20230706	2250	86.67	20230103	4.62	N	013310	500	194 억		3400738	N	N	0	N	00	N
90	20230912	160237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-15	5	-0.36	1619792040	382967	116.45	4245	4350	4185	5460	2945	4205	4229.66	8.75	0	-4038	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1626	4.96	0.66	12	0.99	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	8100	-48.27	20230706	2250	86.22	20230103	8100	-48.27	20230706	2250	86.22	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
91	20230912	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	1506728940	356026	108.26	4245	4350	4185	5460	2945	4205	4232.08	8.75	0	-2617	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1634	4.98	0.67	12	0.92	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
92	20230912	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	1326792890	313182	95.23	4245	4350	4185	5460	2945	4205	4236.49	8.75	0	-4218	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1634	4.98	0.67	12	0.81	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
93	20230912	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	10	2	0.24	1151271120	271446	82.54	4245	4350	4185	5460	2945	4205	4241.26	8.75	0	5810	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1636	4.99	0.67	12	0.70	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
94	20230912	120232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	0	3	0.00	1017220570	239564	72.85	4245	4350	4185	5460	2945	4205	4246.14	8.75	0	9118	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1632	4.98	0.67	12	0.62	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
95	20230912	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-20	5	-0.48	836679855	196524	59.76	4245	4350	4185	5460	2945	4205	4257.40	8.75	0	-16632	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1624	4.95	0.66	12	0.51	845.00	6314.00	8100	20230706	-48.33	2250	20230103	86.00	8100	-48.33	20230706	2250	86.00	20230103	8100	-48.33	20230706	2250	86.00	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
96	20230912	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	15	2	0.36	649445925	152012	46.22	4245	4350	4190	5460	2945	4205	4272.34	8.75	0	-271	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1638	4.99	0.67	12	0.39	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
97	20230912	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	65	2	1.55	49095670	11529	3.51	4245	4295	4245	5460	2945	4205	4258.54	8.75	0	5581	4335	4270	4215	4150	4095	4265	4145	194	1255	500	2770	5	1	38806582	1657	5.05	0.68	12	0.03	845.00	6314.00	8100	20230706	-47.28	2250	20230103	89.78	8100	-47.28	20230706	2250	89.78	20230103	8100	-47.28	20230706	2250	89.78	20230103	4.67	N	013310	500	194 억		3396114	N	N	0	N	00	N
98	20230911	160233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	0	3	0.00	1356861865	321720	89.94	4205	4280	4160	5460	2945	4205	4217.53	8.71	0	16782	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1632	4.98	0.67	12	0.83	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
99	20230911	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	1280293400	303477	84.84	4205	4280	4160	5460	2945	4205	4218.75	8.71	0	15667	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1634	4.98	0.67	12	0.78	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
100	20230911	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	15	2	0.36	1186558835	281144	78.59	4205	4280	4160	5460	2945	4205	4220.47	8.71	0	20846	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1638	4.99	0.67	12	0.72	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
101	20230911	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	0	3	0.00	945246150	223689	62.53	4205	4280	4160	5460	2945	4205	4225.72	8.71	0	30138	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1632	4.98	0.67	12	0.58	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
102	20230911	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	35	2	0.83	785029965	185745	51.93	4205	4280	4160	5460	2945	4205	4226.39	8.71	0	34702	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1645	5.02	0.67	12	0.48	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
103	20230911	110234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	55	2	1.31	693473180	164167	45.89	4205	4280	4160	5460	2945	4205	4224.19	8.71	0	44386	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1653	5.04	0.67	12	0.42	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
104	20230911	100233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	50	2	1.19	445777270	105987	29.63	4205	4260	4160	5460	2945	4205	4205.96	8.71	0	34659	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1651	5.04	0.67	12	0.27	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
105	20230911	090233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	0	3	0.00	57261850	13630	3.81	4205	4245	4175	5460	2945	4205	4201.16	8.71	0	4042	4518	4361	4253	4096	3988	4440	4175	194	1255	500	2770	5	1	38806582	1632	4.98	0.67	12	0.04	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.75	N	013310	500	194 억		3378620	N	N	0	N	00	N
106	20230908	160236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-15	5	-0.36	1473624105	352125	74.15	4200	4410	4145	5480	2955	4220	4184.86	8.70	0	558	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1632	4.98	0.67	12	0.91	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
107	20230908	150237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-10	5	-0.24	1407071270	336287	70.82	4200	4410	4145	5480	2955	4220	4184.12	8.70	0	277	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1634	4.98	0.67	12	0.87	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
108	20230908	140236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-75	5	-1.78	1183879150	282707	59.54	4200	4410	4145	5480	2955	4220	4187.64	8.70	0	-7703	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1609	4.91	0.66	12	0.73	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
109	20230908	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-30	5	-0.71	885363955	210911	44.42	4200	4410	4155	5480	2955	4220	4197.79	8.70	0	-17173	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1626	4.96	0.66	12	0.54	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	8100	-48.27	20230706	2250	86.22	20230103	8100	-48.27	20230706	2250	86.22	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
110	20230908	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-15	5	-0.36	750803185	178768	37.65	4200	4410	4155	5480	2955	4220	4199.86	8.70	0	-14840	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1632	4.98	0.67	12	0.46	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
111	20230908	110237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-50	5	-1.18	694410110	165296	34.81	4200	4410	4155	5480	2955	4220	4200.99	8.70	0	-18701	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1618	4.93	0.66	12	0.43	845.00	6314.00	8100	20230706	-48.52	2250	20230103	85.33	8100	-48.52	20230706	2250	85.33	20230103	8100	-48.52	20230706	2250	85.33	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
112	20230908	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-40	5	-0.95	561254815	133420	28.10	4200	4410	4155	5480	2955	4220	4206.66	8.70	0	-30547	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1622	4.95	0.66	12	0.34	845.00	6314.00	8100	20230706	-48.40	2250	20230103	85.78	8100	-48.40	20230706	2250	85.78	20230103	8100	-48.40	20230706	2250	85.78	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
113	20230908	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-30	5	-0.71	34338865	8178	1.72	4200	4220	4185	5480	2955	4220	4198.58	8.70	0	499	4430	4325	4255	4150	4080	4290	4115	194	1260	500	2780	5	1	38806582	1626	4.96	0.66	12	0.02	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	8100	-48.27	20230706	2250	86.22	20230103	8100	-48.27	20230706	2250	86.22	20230103	4.80	N	013310	500	194 억		3374356	N	N	0	N	00	N
114	20230907	160237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-100	5	-2.31	1988908860	469959	91.79	4285	4360	4185	5610	3025	4320	4232.11	8.49	0	73845	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1638	4.99	0.67	12	1.21	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
115	20230907	150235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-120	5	-2.78	1864060320	440292	85.99	4285	4360	4185	5610	3025	4320	4233.67	8.49	0	61807	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1630	4.97	0.67	12	1.13	845.00	6314.00	8100	20230706	-48.15	2250	20230103	86.67	8100	-48.15	20230706	2250	86.67	20230103	8100	-48.15	20230706	2250	86.67	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
116	20230907	140236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-100	5	-2.31	1666785585	393346	76.82	4285	4360	4185	5610	3025	4320	4237.43	8.49	0	52211	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1638	4.99	0.67	12	1.01	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
117	20230907	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-95	5	-2.20	1372764100	323536	63.19	4285	4360	4185	5610	3025	4320	4242.98	8.49	0	67010	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1640	5.00	0.67	12	0.83	845.00	6314.00	8100	20230706	-47.84	2250	20230103	87.78	8100	-47.84	20230706	2250	87.78	20230103	8100	-47.84	20230706	2250	87.78	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
118	20230907	120238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-85	5	-1.97	1247109080	293772	57.38	4285	4360	4185	5610	3025	4320	4245.13	8.49	0	60195	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1643	5.01	0.67	12	0.76	845.00	6314.00	8100	20230706	-47.72	2250	20230103	88.22	8100	-47.72	20230706	2250	88.22	20230103	8100	-47.72	20230706	2250	88.22	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
119	20230907	110236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-100	5	-2.31	1026373050	241406	47.15	4285	4360	4195	5610	3025	4320	4251.62	8.49	0	47761	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1638	4.99	0.67	12	0.62	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
120	20230907	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-110	5	-2.55	700652830	164337	32.10	4285	4360	4195	5610	3025	4320	4263.48	8.49	0	22679	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1634	4.98	0.67	12	0.42	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
121	20230907	090237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-25	5	-0.58	36496920	8500	1.66	4285	4315	4280	5610	3025	4320	4293.44	8.49	0	-1107	4540	4430	4365	4255	4190	4397	4222	194	1290	500	2850	5	1	38806582	1667	5.08	0.68	12	0.02	845.00	6314.00	8100	20230706	-46.98	2250	20230103	90.89	8100	-46.98	20230706	2250	90.89	20230103	8100	-46.98	20230706	2250	90.89	20230103	4.79	N	013310	500	194 억		3293326	N	N	0	N	00	N
122	20230906	160234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-125	5	-2.81	2228747820	508117	117.31	4445	4475	4300	5770	3115	4445	4386.26	8.78	0	-114206	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1676	5.11	0.68	12	1.31	845.00	6314.00	8100	20230706	-46.67	2250	20230103	92.00	8100	-46.67	20230706	2250	92.00	20230103	8100	-46.67	20230706	2250	92.00	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
123	20230906	150234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-130	5	-2.92	1950196055	443433	102.38	4445	4475	4310	5770	3115	4445	4397.90	8.78	0	-119606	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1675	5.11	0.68	12	1.14	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	8100	-46.73	20230706	2250	91.78	20230103	8100	-46.73	20230706	2250	91.78	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
124	20230906	140236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-60	5	-1.35	1294126155	292366	67.50	4445	4475	4375	5770	3115	4445	4426.36	8.78	0	-72304	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1702	5.19	0.69	12	0.75	845.00	6314.00	8100	20230706	-45.86	2250	20230103	94.89	8100	-45.86	20230706	2250	94.89	20230103	8100	-45.86	20230706	2250	94.89	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
125	20230906	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-60	5	-1.35	1200949580	271106	62.59	4445	4475	4375	5770	3115	4445	4429.79	8.78	0	-63495	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1702	5.19	0.69	12	0.70	845.00	6314.00	8100	20230706	-45.86	2250	20230103	94.89	8100	-45.86	20230706	2250	94.89	20230103	8100	-45.86	20230706	2250	94.89	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
126	20230906	120238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-25	5	-0.56	936001240	210790	48.67	4445	4475	4385	5770	3115	4445	4440.43	8.78	0	-30913	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1715	5.23	0.70	12	0.54	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
127	20230906	110236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	15	2	0.34	776519830	174841	40.37	4445	4475	4385	5770	3115	4445	4441.28	8.78	0	-19578	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1731	5.28	0.71	12	0.45	845.00	6314.00	8100	20230706	-44.94	2250	20230103	98.22	8100	-44.94	20230706	2250	98.22	20230103	8100	-44.94	20230706	2250	98.22	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
128	20230906	100231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	10	2	0.22	545736315	123021	28.40	4445	4475	4385	5770	3115	4445	4436.09	8.78	0	-3965	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1729	5.27	0.71	12	0.32	845.00	6314.00	8100	20230706	-45.00	2250	20230103	98.00	8100	-45.00	20230706	2250	98.00	20230103	8100	-45.00	20230706	2250	98.00	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
129	20230906	090234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-30	5	-0.67	23121550	5219	1.20	4445	4445	4410	5770	3115	4445	4428.71	8.78	0	-1816	4541	4492	4421	4372	4301	4457	4337	194	1325	500	2930	5	1	38806582	1713	5.22	0.70	12	0.01	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.80	N	013310	500	194 억		3407109	N	N	0	N	00	N
130	20230905	160233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	0	3	0.00	1892543885	430022	89.34	4450	4470	4350	5770	3115	4445	4400.92	8.72	0	21470	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1725	5.26	0.70	12	1.11	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
131	20230905	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-30	5	-0.67	1635318940	371887	77.26	4450	4470	4350	5770	3115	4445	4397.35	8.72	0	32894	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1713	5.22	0.70	12	0.96	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
132	20230905	140235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-25	5	-0.56	1471258625	334734	69.54	4450	4470	4350	5770	3115	4445	4395.31	8.72	0	32499	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1715	5.23	0.70	12	0.86	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
133	20230905	130226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-40	5	-0.90	1301983695	296350	61.57	4450	4470	4350	5770	3115	4445	4393.40	8.72	0	22935	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1709	5.21	0.70	12	0.76	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
134	20230905	120234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-55	5	-1.24	1102473710	250930	52.13	4450	4470	4350	5770	3115	4445	4393.55	8.72	0	22736	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1704	5.20	0.70	12	0.65	845.00	6314.00	8100	20230706	-45.80	2250	20230103	95.11	8100	-45.80	20230706	2250	95.11	20230103	8100	-45.80	20230706	2250	95.11	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
135	20230905	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-40	5	-0.90	964121415	219332	45.57	4450	4470	4350	5770	3115	4445	4395.72	8.72	0	19398	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1709	5.21	0.70	12	0.57	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
136	20230905	100232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	595725710	135195	28.09	4450	4470	4370	5770	3115	4445	4406.42	8.72	0	-13715	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1698	5.18	0.69	12	0.35	845.00	6314.00	8100	20230706	-45.99	2250	20230103	94.44	8100	-45.99	20230706	2250	94.44	20230103	8100	-45.99	20230706	2250	94.44	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
137	20230905	090231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	0	3	0.00	50853710	11433	2.38	4450	4470	4425	5770	3115	4445	4447.98	8.72	0	1284	4621	4532	4441	4352	4261	4577	4397	194	1325	500	2930	5	1	38806582	1725	5.26	0.70	12	0.03	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.75	N	013310	500	194 억		3385200	N	N	0	N	00	N
138	20230904	160231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	15	2	0.34	2090992125	472124	59.64	4430	4530	4350	5750	3105	4430	4428.81	8.65	0	26355	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1725	5.26	0.70	12	1.22	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
139	20230904	150228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	10	2	0.23	2013135125	454587	57.43	4430	4530	4350	5750	3105	4430	4428.49	8.65	0	28220	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1723	5.25	0.70	12	1.17	845.00	6314.00	8100	20230706	-45.19	2250	20230103	97.33	8100	-45.19	20230706	2250	97.33	20230103	8100	-45.19	20230706	2250	97.33	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
140	20230904	140229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	25	2	0.56	1741748545	393353	49.69	4430	4530	4350	5750	3105	4430	4427.95	8.65	0	36773	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1729	5.27	0.71	12	1.01	845.00	6314.00	8100	20230706	-45.00	2250	20230103	98.00	8100	-45.00	20230706	2250	98.00	20230103	8100	-45.00	20230706	2250	98.00	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
141	20230904	130231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	15	2	0.34	1587525445	358626	45.31	4430	4530	4350	5750	3105	4430	4426.69	8.65	0	25128	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1725	5.26	0.70	12	0.92	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
142	20230904	120227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	15	2	0.34	1462340020	330394	41.74	4430	4530	4350	5750	3105	4430	4426.05	8.65	0	29715	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1725	5.26	0.70	12	0.85	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
143	20230904	110224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	25	2	0.56	1326182355	299798	37.87	4430	4530	4350	5750	3105	4430	4423.59	8.65	0	31066	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1729	5.27	0.71	12	0.77	845.00	6314.00	8100	20230706	-45.00	2250	20230103	98.00	8100	-45.00	20230706	2250	98.00	20230103	8100	-45.00	20230706	2250	98.00	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
144	20230904	100223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-10	5	-0.23	902001695	204572	25.84	4430	4490	4350	5750	3105	4430	4409.21	8.65	0	30084	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1715	5.23	0.70	12	0.53	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
145	20230904	090228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-40	5	-0.90	33870740	7661	0.97	4430	4435	4385	5750	3105	4430	4421.15	8.65	0	-1935	4643	4536	4463	4356	4283	4500	4320	194	1320	500	2920	5	1	38806582	1704	5.20	0.70	12	0.02	845.00	6314.00	8100	20230706	-45.80	2250	20230103	95.11	8100	-45.80	20230706	2250	95.11	20230103	8100	-45.80	20230706	2250	95.11	20230103	4.71	N	013310	500	194 억		3358502	N	N	0	N	00	N
146	20230901	160225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-115	5	-2.53	3499598775	785672	57.40	4560	4570	4390	5900	3185	4545	4454.21	8.64	0	10325	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1719	5.24	0.70	12	2.02	845.00	6314.00	8100	20230706	-45.31	2250	20230103	96.89	8100	-45.31	20230706	2250	96.89	20230103	8100	-45.31	20230706	2250	96.89	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
147	20230901	150228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-110	5	-2.42	3301544640	740916	54.13	4560	4570	4390	5900	3185	4545	4455.95	8.64	0	14295	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1721	5.25	0.70	12	1.91	845.00	6314.00	8100	20230706	-45.25	2250	20230103	97.11	8100	-45.25	20230706	2250	97.11	20230103	8100	-45.25	20230706	2250	97.11	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
148	20230901	140226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-140	5	-3.08	2959123695	663387	48.47	4560	4570	4390	5900	3185	4545	4460.55	8.64	0	33148	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1709	5.21	0.70	12	1.71	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
149	20230901	130226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-100	5	-2.20	2400718810	536944	39.23	4560	4570	4420	5900	3185	4545	4470.99	8.64	0	41286	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1725	5.26	0.70	12	1.38	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
150	20230901	120226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-105	5	-2.31	2102613625	469843	34.33	4560	4570	4420	5900	3185	4545	4475.05	8.64	0	25981	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1723	5.25	0.70	12	1.21	845.00	6314.00	8100	20230706	-45.19	2250	20230103	97.33	8100	-45.19	20230706	2250	97.33	20230103	8100	-45.19	20230706	2250	97.33	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
151	20230901	110226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-125	5	-2.75	1655293130	369118	26.97	4560	4570	4420	5900	3185	4545	4484.35	8.64	0	-22045	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1715	5.23	0.70	12	0.95	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
152	20230901	100225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-70	5	-1.54	1073926055	238429	17.42	4560	4570	4470	5900	3185	4545	4504.07	8.64	0	-23701	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1737	5.30	0.71	12	0.61	845.00	6314.00	8100	20230706	-44.75	2250	20230103	98.89	8100	-44.75	20230706	2250	98.89	20230103	8100	-44.75	20230706	2250	98.89	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N
153	20230901	090224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	10	2	0.22	123959370	27378	2.00	4560	4560	4485	5900	3185	4545	4527.29	8.64	0	-14998	4855	4700	4605	4450	4355	4652	4402	194	1355	500	2990	5	1	38806582	1768	5.39	0.72	12	0.07	845.00	6314.00	8100	20230706	-43.77	2250	20230103	102.44	8100	-43.77	20230706	2250	102.44	20230103	8100	-43.77	20230706	2250	102.44	20230103	4.76	N	013310	500	194 억		3353180	N	N	0	N	00	N