KissMeData/072470/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	160624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3610	40	2	1.12	37550400	10543	86.33	3620	3620	3500	4640	2500	3570	3561.64	0.47	0	-216	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	682	-10.62	0.55	12	0.06	-340.00	6614.00	5940	20221124	-39.23	3500	20230927	3.14	5430	-33.52	20230706	3500	3.14	20230927	5940	-39.23	20221124	3500	3.14	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
3	20230927	150628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3585	15	2	0.42	30132010	8453	69.22	3620	3620	3500	4640	2500	3570	3564.65	0.47	0	-249	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	677	-10.54	0.54	12	0.04	-340.00	6614.00	5940	20221124	-39.65	3500	20230927	2.43	5430	-33.98	20230706	3500	2.43	20230927	5940	-39.65	20221124	3500	2.43	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
4	20230927	140628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3535	-35	5	-0.98	28813565	8084	66.20	3620	3620	3500	4640	2500	3570	3564.27	0.47	0	-436	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	668	-10.40	0.53	12	0.04	-340.00	6614.00	5940	20221124	-40.49	3500	20230927	1.00	5430	-34.90	20230706	3500	1.00	20230927	5940	-40.49	20221124	3500	1.00	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
5	20230927	130621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3555	-15	5	-0.42	25608180	7180	58.79	3620	3620	3500	4640	2500	3570	3566.60	0.47	0	-439	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	671	-10.46	0.54	12	0.04	-340.00	6614.00	5940	20221124	-40.15	3500	20230927	1.57	5430	-34.53	20230706	3500	1.57	20230927	5940	-40.15	20221124	3500	1.57	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
6	20230927	120621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3580	10	2	0.28	13472485	3777	30.93	3620	3620	3500	4640	2500	3570	3566.98	0.47	0	-451	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	676	-10.53	0.54	12	0.02	-340.00	6614.00	5940	20221124	-39.73	3500	20230927	2.29	5430	-34.07	20230706	3500	2.29	20230927	5940	-39.73	20221124	3500	2.29	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
7	20230927	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3585	15	2	0.42	10366930	2903	23.77	3620	3620	3500	4640	2500	3570	3571.11	0.47	0	-443	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	677	-10.54	0.54	12	0.02	-340.00	6614.00	5940	20221124	-39.65	3500	20230927	2.43	5430	-33.98	20230706	3500	2.43	20230927	5940	-39.65	20221124	3500	2.43	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
8	20230927	100622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3590	20	2	0.56	6394165	1787	14.63	3620	3620	3500	4640	2500	3570	3578.16	0.47	0	-1051	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	678	-10.56	0.54	12	0.01	-340.00	6614.00	5940	20221124	-39.56	3500	20230927	2.57	5430	-33.89	20230706	3500	2.57	20230927	5940	-39.56	20221124	3500	2.57	20230927	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
9	20230927	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	50	2	1.40	705120	195	1.60	3620	3620	3590	4640	2500	3570	3616.00	0.47	0	-45	3676	3622	3591	3537	3506	3607	3522	94	1070	500	2210	5	1	18887341	684	-10.65	0.55	12	0.00	-340.00	6614.00	5940	20221124	-39.06	3540	20230818	2.26	5430	-33.33	20230706	3540	2.26	20230818	5940	-39.06	20221124	3540	2.26	20230818	1.36	N	072470	500	94 억		89256	N	N	0	N	00	N
10	20230926	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-55	5	-1.52	43901770	12202	66.48	3580	3645	3560	4710	2540	3625	3597.97	0.49	0	-2731	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	674	-10.50	0.54	12	0.06	-340.00	6614.00	5940	20221124	-39.90	3540	20230818	0.85	5430	-34.25	20230706	3540	0.85	20230818	5940	-39.90	20221124	3540	0.85	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
11	20230926	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	40917080	11371	61.95	3580	3645	3560	4710	2540	3625	3598.37	0.49	0	-2731	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	686	-10.68	0.55	12	0.06	-340.00	6614.00	5940	20221124	-38.89	3540	20230818	2.54	5430	-33.15	20230706	3540	2.54	20230818	5940	-38.89	20221124	3540	2.54	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
12	20230926	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-65	5	-1.79	40479540	11250	61.29	3580	3645	3560	4710	2540	3625	3598.18	0.49	0	-2726	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	672	-10.47	0.54	12	0.06	-340.00	6614.00	5940	20221124	-40.07	3540	20230818	0.56	5430	-34.44	20230706	3540	0.56	20230818	5940	-40.07	20221124	3540	0.56	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
13	20230926	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-45	5	-1.24	32444560	8994	49.00	3580	3645	3560	4710	2540	3625	3607.36	0.49	0	-2726	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	676	-10.53	0.54	12	0.05	-340.00	6614.00	5940	20221124	-39.73	3540	20230818	1.13	5430	-34.07	20230706	3540	1.13	20230818	5940	-39.73	20221124	3540	1.13	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
14	20230926	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-45	5	-1.24	32394530	8980	48.92	3580	3645	3575	4710	2540	3625	3607.41	0.49	0	-2726	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	676	-10.53	0.54	12	0.05	-340.00	6614.00	5940	20221124	-39.73	3540	20230818	1.13	5430	-34.07	20230706	3540	1.13	20230818	5940	-39.73	20221124	3540	1.13	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
15	20230926	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-15	5	-0.41	16128880	4438	24.18	3580	3645	3580	4710	2540	3625	3634.27	0.49	0	-2170	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	682	-10.62	0.55	12	0.02	-340.00	6614.00	5940	20221124	-39.23	3540	20230818	1.98	5430	-33.52	20230706	3540	1.98	20230818	5940	-39.23	20221124	3540	1.98	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
16	20230926	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	14635955	4026	21.93	3580	3645	3580	4710	2540	3625	3635.36	0.49	0	-1922	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	686	-10.68	0.55	12	0.02	-340.00	6614.00	5940	20221124	-38.89	3540	20230818	2.54	5430	-33.15	20230706	3540	2.54	20230818	5940	-38.89	20221124	3540	2.54	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
17	20230926	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	1093405	303	1.65	3580	3630	3580	4710	2540	3625	3608.60	0.49	0	116	3781	3702	3661	3582	3541	3682	3562	94	1085	500	2240	5	1	18887341	686	-10.68	0.55	12	0.00	-340.00	6614.00	5940	20221124	-38.89	3540	20230818	2.54	5430	-33.15	20230706	3540	2.54	20230818	5940	-38.89	20221124	3540	2.54	20230818	1.36	N	072470	500	94 억		91987	N	N	0	N	00	N
18	20230925	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-100	5	-2.68	67385910	18350	187.59	3725	3740	3620	4840	2610	3725	3672.33	0.51	0	-4035	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	685	-10.66	0.55	12	0.10	-340.00	6614.00	5940	20221124	-38.97	3540	20230818	2.40	5430	-33.24	20230706	3540	2.40	20230818	5940	-38.97	20221124	3540	2.40	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
19	20230925	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-70	5	-1.88	66631730	18142	185.46	3725	3740	3620	4840	2610	3725	3672.79	0.51	0	-4035	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	690	-10.75	0.55	12	0.10	-340.00	6614.00	5940	20221124	-38.47	3540	20230818	3.25	5430	-32.69	20230706	3540	3.25	20230818	5940	-38.47	20221124	3540	3.25	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
20	20230925	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-65	5	-1.74	54584275	14833	151.64	3725	3740	3650	4840	2610	3725	3679.92	0.51	0	-4079	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	691	-10.76	0.55	12	0.08	-340.00	6614.00	5940	20221124	-38.38	3540	20230818	3.39	5430	-32.60	20230706	3540	3.39	20230818	5940	-38.38	20221124	3540	3.39	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
21	20230925	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-40	5	-1.07	36276840	9837	100.56	3725	3740	3650	4840	2610	3725	3687.80	0.51	0	401	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	696	-10.84	0.56	12	0.05	-340.00	6614.00	5940	20221124	-37.96	3540	20230818	4.10	5430	-32.14	20230706	3540	4.10	20230818	5940	-37.96	20221124	3540	4.10	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
22	20230925	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-25	5	-0.67	30670245	8308	84.93	3725	3740	3650	4840	2610	3725	3691.65	0.51	0	401	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	699	-10.88	0.56	12	0.04	-340.00	6614.00	5940	20221124	-37.71	3540	20230818	4.52	5430	-31.86	20230706	3540	4.52	20230818	5940	-37.71	20221124	3540	4.52	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
23	20230925	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-60	5	-1.61	29741380	8056	82.36	3725	3740	3650	4840	2610	3725	3691.83	0.51	0	413	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	692	-10.78	0.55	12	0.04	-340.00	6614.00	5940	20221124	-38.30	3540	20230818	3.53	5430	-32.50	20230706	3540	3.53	20230818	5940	-38.30	20221124	3540	3.53	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
24	20230925	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-25	5	-0.67	28949840	7842	80.17	3725	3740	3650	4840	2610	3725	3691.64	0.51	0	566	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	699	-10.88	0.56	12	0.04	-340.00	6614.00	5940	20221124	-37.71	3540	20230818	4.52	5430	-31.86	20230706	3540	4.52	20230818	5940	-37.71	20221124	3540	4.52	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
25	20230925	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	0	3	0.00	1966800	528	5.40	3725	3725	3725	4840	2610	3725	3725.00	0.51	0	-112	3785	3755	3730	3700	3675	3742	3687	94	1115	500	2300	5	1	18887341	704	-10.96	0.56	12	0.00	-340.00	6614.00	5940	20221124	-37.29	3540	20230818	5.23	5430	-31.40	20230706	3540	5.23	20230818	5940	-37.29	20221124	3540	5.23	20230818	1.36	N	072470	500	94 억		96022	N	N	0	N	00	N
26	20230922	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-50	5	-1.32	36390820	9781	89.15	3755	3760	3705	4905	2645	3775	3720.55	0.51	0	-1256	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	704	-10.96	0.56	12	0.05	-340.00	6614.00	5940	20221124	-37.29	3540	20230818	5.23	5430	-31.40	20230706	3540	5.23	20230818	5940	-37.29	20221124	3540	5.23	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
27	20230922	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-70	5	-1.85	35436615	9524	86.81	3755	3760	3705	4905	2645	3775	3720.77	0.51	0	-1256	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	700	-10.90	0.56	12	0.05	-340.00	6614.00	5940	20221124	-37.63	3540	20230818	4.66	5430	-31.77	20230706	3540	4.66	20230818	5940	-37.63	20221124	3540	4.66	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
28	20230922	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-55	5	-1.46	28321155	7606	69.33	3755	3760	3710	4905	2645	3775	3723.53	0.51	0	-1243	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	703	-10.94	0.56	12	0.04	-340.00	6614.00	5940	20221124	-37.37	3540	20230818	5.08	5430	-31.49	20230706	3540	5.08	20230818	5940	-37.37	20221124	3540	5.08	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
29	20230922	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-45	5	-1.19	23878860	6413	58.45	3755	3760	3710	4905	2645	3775	3723.51	0.51	0	-405	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	704	-10.97	0.56	12	0.03	-340.00	6614.00	5940	20221124	-37.21	3540	20230818	5.37	5430	-31.31	20230706	3540	5.37	20230818	5940	-37.21	20221124	3540	5.37	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
30	20230922	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-25	5	-0.66	23834045	6401	58.34	3755	3760	3710	4905	2645	3775	3723.49	0.51	0	-405	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	708	-11.03	0.57	12	0.03	-340.00	6614.00	5940	20221124	-36.87	3540	20230818	5.93	5430	-30.94	20230706	3540	5.93	20230818	5940	-36.87	20221124	3540	5.93	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
31	20230922	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-65	5	-1.72	21491320	5775	52.64	3755	3760	3710	4905	2645	3775	3721.44	0.51	0	-405	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	701	-10.91	0.56	12	0.03	-340.00	6614.00	5940	20221124	-37.54	3540	20230818	4.80	5430	-31.68	20230706	3540	4.80	20230818	5940	-37.54	20221124	3540	4.80	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
32	20230922	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-45	5	-1.19	11139285	2990	27.25	3755	3760	3720	4905	2645	3775	3725.51	0.51	0	-414	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	704	-10.97	0.56	12	0.02	-340.00	6614.00	5940	20221124	-37.21	3540	20230818	5.37	5430	-31.31	20230706	3540	5.37	20230818	5940	-37.21	20221124	3540	5.37	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
33	20230922	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-30	5	-0.79	1288350	344	3.14	3755	3755	3745	4905	2645	3775	3745.20	0.51	0	-342	3851	3812	3761	3722	3671	3787	3697	94	1130	500	2340	5	1	18887341	707	-11.01	0.57	12	0.00	-340.00	6614.00	5940	20221124	-36.95	3540	20230818	5.79	5430	-31.03	20230706	3540	5.79	20230818	5940	-36.95	20221124	3540	5.79	20230818	1.37	N	072470	500	94 억		97268	N	N	0	N	00	N
34	20230921	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-5	5	-0.13	41014185	10942	78.32	3780	3800	3710	4910	2650	3780	3748.33	0.56	0	-8164	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	713	-11.10	0.57	12	0.06	-340.00	6614.00	5940	20221124	-36.45	3540	20230818	6.64	5430	-30.48	20230706	3540	6.64	20230818	5940	-36.45	20221124	3540	6.64	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
35	20230921	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	38156895	10183	72.89	3780	3800	3710	4910	2650	3780	3747.12	0.56	0	-8163	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	714	-11.12	0.57	12	0.05	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
36	20230921	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-25	5	-0.66	35825660	9561	68.44	3780	3800	3710	4910	2650	3780	3747.06	0.56	0	-8075	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	709	-11.04	0.57	12	0.05	-340.00	6614.00	5940	20221124	-36.78	3540	20230818	6.07	5430	-30.85	20230706	3540	6.07	20230818	5940	-36.78	20221124	3540	6.07	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
37	20230921	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-60	5	-1.59	34584305	9230	66.07	3780	3800	3710	4910	2650	3780	3746.95	0.56	0	-7953	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	703	-10.94	0.56	12	0.05	-340.00	6614.00	5940	20221124	-37.37	3540	20230818	5.08	5430	-31.49	20230706	3540	5.08	20230818	5940	-37.37	20221124	3540	5.08	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
38	20230921	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-25	5	-0.66	33571905	8958	64.12	3780	3800	3715	4910	2650	3780	3747.70	0.56	0	-7814	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	709	-11.04	0.57	12	0.05	-340.00	6614.00	5940	20221124	-36.78	3540	20230818	6.07	5430	-30.85	20230706	3540	6.07	20230818	5940	-36.78	20221124	3540	6.07	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
39	20230921	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-45	5	-1.19	29224800	7790	55.76	3780	3800	3715	4910	2650	3780	3751.58	0.56	0	-6777	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	705	-10.99	0.56	12	0.04	-340.00	6614.00	5940	20221124	-37.12	3540	20230818	5.51	5430	-31.22	20230706	3540	5.51	20230818	5940	-37.12	20221124	3540	5.51	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
40	20230921	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-45	5	-1.19	27821560	7413	53.06	3780	3800	3735	4910	2650	3780	3753.08	0.56	0	-6498	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	705	-10.99	0.56	12	0.04	-340.00	6614.00	5940	20221124	-37.12	3540	20230818	5.51	5430	-31.22	20230706	3540	5.51	20230818	5940	-37.12	20221124	3540	5.51	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
41	20230921	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-30	5	-0.79	9362935	2492	17.84	3780	3780	3745	4910	2650	3780	3757.20	0.56	0	-1882	3826	3802	3761	3737	3696	3815	3750	94	1130	500	2340	5	1	18887341	708	-11.03	0.57	12	0.01	-340.00	6614.00	5940	20221124	-36.87	3540	20230818	5.93	5430	-30.94	20230706	3540	5.93	20230818	5940	-36.87	20221124	3540	5.93	20230818	1.35	N	072470	500	94 억		105432	N	N	0	N	00	N
42	20230920	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	52354030	13969	77.30	3720	3785	3720	4910	2650	3780	3747.87	0.55	0	1181	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	714	-11.12	0.57	12	0.07	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
43	20230920	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-20	5	-0.53	46021175	12292	68.02	3720	3785	3720	4910	2650	3780	3743.99	0.55	0	1186	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	710	-11.06	0.57	12	0.07	-340.00	6614.00	5940	20221124	-36.70	3540	20230818	6.21	5430	-30.76	20230706	3540	6.21	20230818	5940	-36.70	20221124	3540	6.21	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
44	20230920	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	34945130	9325	51.60	3720	3785	3720	4910	2650	3780	3747.47	0.55	0	215	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	714	-11.12	0.57	12	0.05	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
45	20230920	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	34945130	9325	51.60	3720	3785	3720	4910	2650	3780	3747.47	0.55	0	215	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	714	-11.12	0.57	12	0.05	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
46	20230920	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	30940215	8263	45.73	3720	3785	3720	4910	2650	3780	3744.43	0.55	0	1017	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	714	-11.12	0.57	12	0.04	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
47	20230920	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	5	2	0.13	9051185	2415	13.36	3720	3785	3720	4910	2650	3780	3747.90	0.55	0	1032	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	715	-11.13	0.57	12	0.01	-340.00	6614.00	5940	20221124	-36.28	3540	20230818	6.92	5430	-30.29	20230706	3540	6.92	20230818	5940	-36.28	20221124	3540	6.92	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
48	20230920	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	5	2	0.13	8873290	2368	13.10	3720	3785	3720	4910	2650	3780	3747.17	0.55	0	1032	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	715	-11.13	0.57	12	0.01	-340.00	6614.00	5940	20221124	-36.28	3540	20230818	6.92	5430	-30.29	20230706	3540	6.92	20230818	5940	-36.28	20221124	3540	6.92	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
49	20230920	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-10	5	-0.26	6734950	1802	9.97	3720	3770	3720	4910	2650	3780	3737.49	0.55	0	1271	3913	3846	3813	3746	3713	3830	3730	94	1130	500	2340	5	1	18887341	712	-11.09	0.57	12	0.01	-340.00	6614.00	5940	20221124	-36.53	3540	20230818	6.50	5430	-30.57	20230706	3540	6.50	20230818	5940	-36.53	20221124	3540	6.50	20230818	1.35	N	072470	500	94 억		104258	N	N	0	N	00	N
50	20230919	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-100	5	-2.58	69035830	18070	167.55	3880	3880	3780	5040	2720	3880	3820.47	0.59	0	-8432	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	714	-11.12	0.57	12	0.10	-340.00	6614.00	5940	20221124	-36.36	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	5940	-36.36	20221124	3540	6.78	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
51	20230919	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-80	5	-2.06	64844550	16963	157.28	3880	3880	3790	5040	2720	3880	3822.71	0.59	0	-8444	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	718	-11.18	0.57	12	0.09	-340.00	6614.00	5940	20221124	-36.03	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	5940	-36.03	20221124	3540	7.34	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
52	20230919	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-80	5	-2.06	54608230	14264	132.26	3880	3880	3790	5040	2720	3880	3828.40	0.59	0	-7872	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	718	-11.18	0.57	12	0.08	-340.00	6614.00	5940	20221124	-36.03	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	5940	-36.03	20221124	3540	7.34	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
53	20230919	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-80	5	-2.06	51362735	13410	124.34	3880	3880	3790	5040	2720	3880	3830.18	0.59	0	-7640	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	718	-11.18	0.57	12	0.07	-340.00	6614.00	5940	20221124	-36.03	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	5940	-36.03	20221124	3540	7.34	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
54	20230919	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-90	5	-2.32	49082830	12810	118.78	3880	3880	3790	5040	2720	3880	3831.60	0.59	0	-7402	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	716	-11.15	0.57	12	0.07	-340.00	6614.00	5940	20221124	-36.20	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	5940	-36.20	20221124	3540	7.06	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
55	20230919	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-85	5	-2.19	48085110	12547	116.34	3880	3880	3795	5040	2720	3880	3832.40	0.59	0	-7166	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	717	-11.16	0.57	12	0.07	-340.00	6614.00	5940	20221124	-36.11	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	5940	-36.11	20221124	3540	7.20	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
56	20230919	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-50	5	-1.29	18591500	4827	44.76	3880	3880	3830	5040	2720	3880	3851.56	0.59	0	-2483	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	723	-11.26	0.58	12	0.03	-340.00	6614.00	5940	20221124	-35.52	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	5940	-35.52	20221124	3540	8.19	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
57	20230919	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-30	5	-0.77	2609820	677	6.28	3880	3880	3850	5040	2720	3880	3854.98	0.59	0	-262	3986	3932	3876	3822	3766	3905	3795	94	1160	500	2400	5	1	18887341	727	-11.32	0.58	12	0.00	-340.00	6614.00	5940	20221124	-35.19	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	5940	-35.19	20221124	3540	8.76	20230818	1.34	N	072470	500	94 억		112022	N	N	0	N	00	N
58	20230918	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-50	5	-1.27	41500905	10785	96.29	3930	3930	3820	5100	2755	3930	3848.02	0.59	0	-1462	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	733	-11.41	0.59	12	0.06	-340.00	6614.00	5940	20221124	-34.68	3540	20230818	9.60	5430	-28.55	20230706	3540	9.60	20230818	5940	-34.68	20221124	3540	9.60	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
59	20230918	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-90	5	-2.29	39716690	10324	92.18	3930	3930	3820	5100	2755	3930	3847.03	0.59	0	-1466	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	725	-11.29	0.58	12	0.05	-340.00	6614.00	5940	20221124	-35.35	3540	20230818	8.47	5430	-29.28	20230706	3540	8.47	20230818	5940	-35.35	20221124	3540	8.47	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
60	20230918	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-90	5	-2.29	33172650	8621	76.97	3930	3930	3820	5100	2755	3930	3847.89	0.59	0	-1169	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	725	-11.29	0.58	12	0.05	-340.00	6614.00	5940	20221124	-35.35	3540	20230818	8.47	5430	-29.28	20230706	3540	8.47	20230818	5940	-35.35	20221124	3540	8.47	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
61	20230918	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-90	5	-2.29	27316570	7096	63.36	3930	3930	3820	5100	2755	3930	3849.57	0.59	0	-701	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	725	-11.29	0.58	12	0.04	-340.00	6614.00	5940	20221124	-35.35	3540	20230818	8.47	5430	-29.28	20230706	3540	8.47	20230818	5940	-35.35	20221124	3540	8.47	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
62	20230918	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-80	5	-2.04	12632945	3276	29.25	3930	3930	3820	5100	2755	3930	3856.21	0.59	0	76	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	727	-11.32	0.58	12	0.02	-340.00	6614.00	5940	20221124	-35.19	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	5940	-35.19	20221124	3540	8.76	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
63	20230918	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-55	5	-1.40	10561700	2739	24.46	3930	3930	3820	5100	2755	3930	3856.04	0.59	0	333	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	732	-11.40	0.59	12	0.01	-340.00	6614.00	5940	20221124	-34.76	3540	20230818	9.46	5430	-28.64	20230706	3540	9.46	20230818	5940	-34.76	20221124	3540	9.46	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
64	20230918	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-85	5	-2.16	9340340	2422	21.62	3930	3930	3820	5100	2755	3930	3856.46	0.59	0	398	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	726	-11.31	0.58	12	0.01	-340.00	6614.00	5940	20221124	-35.27	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	5940	-35.27	20221124	3540	8.62	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
65	20230918	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-15	5	-0.38	1841470	473	4.22	3930	3930	3820	5100	2755	3930	3893.17	0.59	0	-273	3996	3962	3901	3867	3806	3932	3837	94	1170	500	2430	5	1	18887341	739	-11.51	0.59	12	0.00	-340.00	6614.00	5940	20221124	-34.09	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	5940	-34.09	20221124	3540	10.59	20230818	1.32	N	072470	500	94 억		112329	N	N	0	N	00	N
66	20230915	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-10	5	-0.25	43650020	11199	62.53	3935	3935	3840	5120	2760	3940	3897.28	0.60	0	-243	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	742	-11.56	0.59	12	0.06	-340.00	6614.00	5940	20221124	-33.84	3540	20230818	11.02	5430	-27.62	20230706	3540	11.02	20230818	5940	-33.84	20221124	3540	11.02	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
67	20230915	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-40	5	-1.02	41273265	10594	59.15	3935	3935	3840	5120	2760	3940	3895.49	0.60	0	-242	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	737	-11.47	0.59	12	0.06	-340.00	6614.00	5940	20221124	-34.34	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	5940	-34.34	20221124	3540	10.17	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
68	20230915	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-30	5	-0.76	38004865	9756	54.47	3935	3935	3840	5120	2760	3940	3895.08	0.60	0	-242	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	738	-11.50	0.59	12	0.05	-340.00	6614.00	5940	20221124	-34.18	3540	20230818	10.45	5430	-27.99	20230706	3540	10.45	20230818	5940	-34.18	20221124	3540	10.45	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
69	20230915	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-20	5	-0.51	33941455	8717	48.67	3935	3935	3840	5120	2760	3940	3893.17	0.60	0	-102	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	740	-11.53	0.59	12	0.05	-340.00	6614.00	5940	20221124	-34.01	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	5940	-34.01	20221124	3540	10.73	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
70	20230915	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-40	5	-1.02	23563330	6057	33.82	3935	3935	3840	5120	2760	3940	3889.43	0.60	0	-7	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	737	-11.47	0.59	12	0.03	-340.00	6614.00	5940	20221124	-34.34	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	5940	-34.34	20221124	3540	10.17	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
71	20230915	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-20	5	-0.51	21804050	5608	31.31	3935	3935	3840	5120	2760	3940	3887.08	0.60	0	14	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	740	-11.53	0.59	12	0.03	-340.00	6614.00	5940	20221124	-34.01	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	5940	-34.01	20221124	3540	10.73	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
72	20230915	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-70	5	-1.78	10696495	2752	15.36	3935	3935	3840	5120	2760	3940	3884.80	0.60	0	-150	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	731	-11.38	0.59	12	0.01	-340.00	6614.00	5940	20221124	-34.85	3540	20230818	9.32	5430	-28.73	20230706	3540	9.32	20230818	5940	-34.85	20221124	3540	9.32	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
73	20230915	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-15	5	-0.38	1218795	310	1.73	3935	3935	3905	5120	2760	3940	3927.60	0.60	0	-17	3996	3967	3916	3887	3836	3982	3902	94	1180	500	2440	5	1	18887341	741	-11.54	0.59	12	0.00	-340.00	6614.00	5940	20221124	-33.92	3540	20230818	10.88	5430	-27.72	20230706	3540	10.88	20230818	5940	-33.92	20221124	3540	10.88	20230818	1.36	N	072470	500	94 억		112578	N	N	0	N	00	N
74	20230914	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-5	5	-0.13	68608520	17510	41.67	3910	3945	3865	5120	2765	3945	3918.23	0.61	0	-2561	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	744	-11.59	0.60	12	0.09	-340.00	6614.00	5940	20221124	-33.67	3540	20230818	11.30	5430	-27.44	20230706	3540	11.30	20230818	5940	-33.67	20221124	3540	11.30	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
75	20230914	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-30	5	-0.76	45548955	11616	27.64	3910	3945	3910	5120	2765	3945	3921.23	0.61	0	-1779	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	739	-11.51	0.59	12	0.06	-340.00	6614.00	5940	20221124	-34.09	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	5940	-34.09	20221124	3540	10.59	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
76	20230914	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-25	5	-0.63	43410035	11070	26.34	3910	3945	3910	5120	2765	3945	3921.41	0.61	0	-1773	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	740	-11.53	0.59	12	0.06	-340.00	6614.00	5940	20221124	-34.01	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	5940	-34.01	20221124	3540	10.73	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
77	20230914	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-25	5	-0.63	39807385	10151	24.15	3910	3945	3910	5120	2765	3945	3921.52	0.61	0	-1603	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	740	-11.53	0.59	12	0.05	-340.00	6614.00	5940	20221124	-34.01	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	5940	-34.01	20221124	3540	10.73	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
78	20230914	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-20	5	-0.51	36267560	9248	22.01	3910	3945	3910	5120	2765	3945	3921.67	0.61	0	-1596	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	741	-11.54	0.59	12	0.05	-340.00	6614.00	5940	20221124	-33.92	3540	20230818	10.88	5430	-27.72	20230706	3540	10.88	20230818	5940	-33.92	20221124	3540	10.88	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
79	20230914	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-35	5	-0.89	33565130	8559	20.37	3910	3945	3910	5120	2765	3945	3921.62	0.61	0	-1451	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	738	-11.50	0.59	12	0.05	-340.00	6614.00	5940	20221124	-34.18	3540	20230818	10.45	5430	-27.99	20230706	3540	10.45	20230818	5940	-34.18	20221124	3540	10.45	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
80	20230914	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-30	5	-0.76	21055815	5360	12.75	3910	3945	3910	5120	2765	3945	3928.32	0.61	0	-997	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	739	-11.51	0.59	12	0.03	-340.00	6614.00	5940	20221124	-34.09	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	5940	-34.09	20221124	3540	10.59	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
81	20230914	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-30	5	-0.76	434685	111	0.26	3910	3930	3910	5120	2765	3945	3916.08	0.61	0	-17	4078	4011	3918	3851	3758	4045	3885	94	1175	500	2440	5	1	18887341	739	-11.51	0.59	12	0.00	-340.00	6614.00	5940	20221124	-34.09	3540	20230818	10.59	5430	-27.90	20230706	3540	10.59	20230818	5940	-34.09	20221124	3540	10.59	20230818	1.35	N	072470	500	94 억		115102	N	N	0	N	00	N
82	20230913	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	75	2	1.94	164113670	41941	218.41	3860	3985	3825	5030	2710	3870	3912.68	0.57	0	7109	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	745	-11.60	0.60	12	0.22	-340.00	6614.00	5940	20221124	-33.59	3540	20230818	11.44	5430	-27.35	20230706	3540	11.44	20230818	5940	-33.59	20221124	3540	11.44	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
83	20230913	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	20	2	0.52	151409470	38716	201.61	3860	3985	3825	5030	2710	3870	3910.77	0.57	0	7066	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	735	-11.44	0.59	12	0.20	-340.00	6614.00	5940	20221124	-34.51	3540	20230818	9.89	5430	-28.36	20230706	3540	9.89	20230818	5940	-34.51	20221124	3540	9.89	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
84	20230913	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	25	2	0.65	150744160	38545	200.72	3860	3985	3825	5030	2710	3870	3910.86	0.57	0	7072	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	736	-11.46	0.59	12	0.20	-340.00	6614.00	5940	20221124	-34.43	3540	20230818	10.03	5430	-28.27	20230706	3540	10.03	20230818	5940	-34.43	20221124	3540	10.03	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
85	20230913	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	25	2	0.65	136844950	34962	182.07	3860	3985	3825	5030	2710	3870	3914.11	0.57	0	6774	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	736	-11.46	0.59	12	0.19	-340.00	6614.00	5940	20221124	-34.43	3540	20230818	10.03	5430	-28.27	20230706	3540	10.03	20230818	5940	-34.43	20221124	3540	10.03	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
86	20230913	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	35	2	0.90	129474465	33067	172.20	3860	3985	3825	5030	2710	3870	3915.52	0.57	0	6749	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	738	-11.49	0.59	12	0.18	-340.00	6614.00	5940	20221124	-34.26	3540	20230818	10.31	5430	-28.08	20230706	3540	10.31	20230818	5940	-34.26	20221124	3540	10.31	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
87	20230913	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	30	2	0.78	111013935	28326	147.51	3860	3985	3825	5030	2710	3870	3919.15	0.57	0	6546	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	737	-11.47	0.59	12	0.15	-340.00	6614.00	5940	20221124	-34.34	3540	20230818	10.17	5430	-28.18	20230706	3540	10.17	20230818	5940	-34.34	20221124	3540	10.17	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
88	20230913	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	50	2	1.29	82800195	21108	109.92	3860	3985	3825	5030	2710	3870	3922.69	0.57	0	7164	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	740	-11.53	0.59	12	0.11	-340.00	6614.00	5940	20221124	-34.01	3540	20230818	10.73	5430	-27.81	20230706	3540	10.73	20230818	5940	-34.01	20221124	3540	10.73	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
89	20230913	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-10	5	-0.26	216160	56	0.29	3860	3860	3860	5030	2710	3870	3860.00	0.57	0	-37	3926	3897	3856	3827	3786	3912	3842	94	1160	500	2390	5	1	18887341	729	-11.35	0.58	12	0.00	-340.00	6614.00	5940	20221124	-35.02	3540	20230818	9.04	5430	-28.91	20230706	3540	9.04	20230818	5940	-35.02	20221124	3540	9.04	20230818	1.35	N	072470	500	94 억		108044	N	N	0	N	00	N
90	20230912	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	55	2	1.44	73791225	19172	180.36	3830	3885	3815	4955	2675	3815	3848.91	0.56	0	1587	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	731	-11.38	0.59	12	0.10	-340.00	6614.00	5940	20221124	-34.85	3540	20230818	9.32	5430	-28.73	20230706	3540	9.32	20230818	5940	-34.85	20221124	3540	9.32	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
91	20230912	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	55	2	1.44	67855985	17636	165.91	3830	3885	3815	4955	2675	3815	3847.58	0.56	0	1598	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	731	-11.38	0.59	12	0.09	-340.00	6614.00	5940	20221124	-34.85	3540	20230818	9.32	5430	-28.73	20230706	3540	9.32	20230818	5940	-34.85	20221124	3540	9.32	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
92	20230912	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	20	2	0.52	50799075	13197	124.15	3830	3885	3815	4955	2675	3815	3849.29	0.56	0	974	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	724	-11.28	0.58	12	0.07	-340.00	6614.00	5940	20221124	-35.44	3540	20230818	8.33	5430	-29.37	20230706	3540	8.33	20230818	5940	-35.44	20221124	3540	8.33	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
93	20230912	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	20	2	0.52	39070235	10145	95.44	3830	3885	3815	4955	2675	3815	3851.18	0.56	0	1089	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	724	-11.28	0.58	12	0.05	-340.00	6614.00	5940	20221124	-35.44	3540	20230818	8.33	5430	-29.37	20230706	3540	8.33	20230818	5940	-35.44	20221124	3540	8.33	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
94	20230912	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	25	2	0.66	36524850	9482	89.20	3830	3885	3815	4955	2675	3815	3852.02	0.56	0	1489	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	725	-11.29	0.58	12	0.05	-340.00	6614.00	5940	20221124	-35.35	3540	20230818	8.47	5430	-29.28	20230706	3540	8.47	20230818	5940	-35.35	20221124	3540	8.47	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
95	20230912	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	20	2	0.52	31006770	8045	75.68	3830	3885	3815	4955	2675	3815	3854.17	0.56	0	77	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	724	-11.28	0.58	12	0.04	-340.00	6614.00	5940	20221124	-35.44	3540	20230818	8.33	5430	-29.37	20230706	3540	8.33	20230818	5940	-35.44	20221124	3540	8.33	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
96	20230912	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	30	2	0.79	20890960	5418	50.97	3830	3885	3815	4955	2675	3815	3855.84	0.56	0	-205	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	726	-11.31	0.58	12	0.03	-340.00	6614.00	5940	20221124	-35.27	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	5940	-35.27	20221124	3540	8.62	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
97	20230912	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	30	2	0.79	16131680	4180	39.32	3830	3885	3815	4955	2675	3815	3859.25	0.56	0	-469	3858	3836	3818	3796	3778	3827	3787	94	1140	500	2360	5	1	18887341	726	-11.31	0.58	12	0.02	-340.00	6614.00	5940	20221124	-35.27	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	5940	-35.27	20221124	3540	8.62	20230818	1.32	N	072470	500	94 억		106457	N	N	0	N	00	N
98	20230911	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-15	5	-0.39	39721330	10392	64.39	3830	3840	3800	4975	2685	3830	3822.30	0.55	0	1919	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	721	-11.22	0.58	12	0.06	-340.00	6614.00	5940	20220908	-35.77	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	5940	-35.77	20221124	3540	7.77	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
99	20230911	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-5	5	-0.13	37346740	9770	60.54	3830	3840	3800	4975	2685	3830	3822.59	0.55	0	1934	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	722	-11.25	0.58	12	0.05	-340.00	6614.00	5940	20220908	-35.61	3540	20230818	8.05	5430	-29.56	20230706	3540	8.05	20230818	5940	-35.61	20221124	3540	8.05	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
100	20230911	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-5	5	-0.13	35933435	9400	58.25	3830	3840	3800	4975	2685	3830	3822.71	0.55	0	2034	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	722	-11.25	0.58	12	0.05	-340.00	6614.00	5940	20220908	-35.61	3540	20230818	8.05	5430	-29.56	20230706	3540	8.05	20230818	5940	-35.61	20221124	3540	8.05	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
101	20230911	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-15	5	-0.39	34945230	9141	56.64	3830	3840	3800	4975	2685	3830	3822.91	0.55	0	2005	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	721	-11.22	0.58	12	0.05	-340.00	6614.00	5940	20220908	-35.77	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	5940	-35.77	20221124	3540	7.77	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
102	20230911	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-15	5	-0.39	29985730	7841	48.59	3830	3840	3800	4975	2685	3830	3824.22	0.55	0	748	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	721	-11.22	0.58	12	0.04	-340.00	6614.00	5940	20220908	-35.77	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	5940	-35.77	20221124	3540	7.77	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
103	20230911	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	0	3	0.00	21489645	5617	34.81	3830	3840	3800	4975	2685	3830	3825.82	0.55	0	162	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	723	-11.26	0.58	12	0.03	-340.00	6614.00	5940	20220908	-35.52	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	5940	-35.52	20221124	3540	8.19	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
104	20230911	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	0	3	0.00	17206750	4500	27.88	3830	3830	3800	4975	2685	3830	3823.72	0.55	0	-46	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	723	-11.26	0.58	12	0.02	-340.00	6614.00	5940	20220908	-35.52	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	5940	-35.52	20221124	3540	8.19	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
105	20230911	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	0	3	0.00	302570	79	0.49	3830	3830	3830	4975	2685	3830	3830.00	0.55	0	-11	3893	3861	3813	3781	3733	3877	3797	94	1145	500	2370	5	1	18887341	723	-11.26	0.58	12	0.00	-340.00	6614.00	5940	20220908	-35.52	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	5940	-35.52	20221124	3540	8.19	20230818	1.31	N	072470	500	94 억		104538	N	N	0	N	00	N
106	20230908	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-35	5	-0.91	61284740	16126	68.39	3790	3845	3765	5020	2710	3865	3800.37	0.60	0	-8691	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	723	-11.26	0.58	12	0.09	-340.00	6614.00	6100	20220907	-37.21	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	5940	-35.52	20220908	3540	8.19	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
107	20230908	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-50	5	-1.29	54768775	14421	61.16	3790	3845	3765	5020	2710	3865	3797.85	0.60	0	-8661	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	721	-11.22	0.58	12	0.08	-340.00	6614.00	6100	20220907	-37.46	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	5940	-35.77	20220908	3540	7.77	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
108	20230908	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-75	5	-1.94	53082855	13978	59.28	3790	3845	3765	5020	2710	3865	3797.60	0.60	0	-8660	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	716	-11.15	0.57	12	0.07	-340.00	6614.00	6100	20220907	-37.87	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	5940	-36.20	20220908	3540	7.06	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
109	20230908	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-80	5	-2.07	52184625	13741	58.27	3790	3845	3765	5020	2710	3865	3797.73	0.60	0	-8660	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	715	-11.13	0.57	12	0.07	-340.00	6614.00	6100	20220907	-37.95	3540	20230818	6.92	5430	-30.29	20230706	3540	6.92	20230818	5940	-36.28	20220908	3540	6.92	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
110	20230908	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-50	5	-1.29	51541040	13571	57.55	3790	3845	3765	5020	2710	3865	3797.88	0.60	0	-8660	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	721	-11.22	0.58	12	0.07	-340.00	6614.00	6100	20220907	-37.46	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	5940	-35.77	20220908	3540	7.77	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
111	20230908	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-75	5	-1.94	51222520	13487	57.19	3790	3845	3765	5020	2710	3865	3797.92	0.60	0	-8660	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	716	-11.15	0.57	12	0.07	-340.00	6614.00	6100	20220907	-37.87	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	5940	-36.20	20220908	3540	7.06	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
112	20230908	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-70	5	-1.81	47807715	12586	53.37	3790	3845	3765	5020	2710	3865	3798.48	0.60	0	-9140	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	717	-11.16	0.57	12	0.07	-340.00	6614.00	6100	20220907	-37.79	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	5940	-36.11	20220908	3540	7.20	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
113	20230908	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-65	5	-1.68	838180	221	0.94	3790	3800	3790	5020	2710	3865	3792.67	0.60	0	-13	3961	3912	3841	3792	3721	3937	3817	94	1155	500	2390	5	1	18887341	718	-11.18	0.57	12	0.00	-340.00	6614.00	6100	20220907	-37.70	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	5940	-36.03	20220908	3540	7.34	20230818	1.30	N	072470	500	94 억		113229	N	N	0	N	00	N
114	20230907	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	5	2	0.13	89534295	23581	67.30	3860	3890	3770	5010	2705	3860	3796.88	0.64	0	-8986	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	730	-11.37	0.58	12	0.12	-340.00	6614.00	6100	20220907	-36.64	3540	20230818	9.18	5430	-28.82	20230706	3540	9.18	20230818	6100	-36.64	20220907	3540	9.18	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
115	20230907	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-15	5	-0.39	69250900	18255	52.10	3860	3890	3770	5010	2705	3860	3793.53	0.64	0	-10175	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	726	-11.31	0.58	12	0.10	-340.00	6614.00	6100	20220907	-36.97	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	6100	-36.97	20220907	3540	8.62	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
116	20230907	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-80	5	-2.07	63573295	16762	47.84	3860	3860	3770	5010	2705	3860	3792.70	0.64	0	-9842	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	714	-11.12	0.57	12	0.09	-340.00	6614.00	6100	20220907	-38.03	3540	20230818	6.78	5430	-30.39	20230706	3540	6.78	20230818	6100	-38.03	20220907	3540	6.78	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
117	20230907	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-65	5	-1.68	54796290	14446	41.23	3860	3860	3770	5010	2705	3860	3793.18	0.64	0	-8164	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	717	-11.16	0.57	12	0.08	-340.00	6614.00	6100	20220907	-37.79	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6100	-37.79	20220907	3540	7.20	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
118	20230907	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-70	5	-1.81	49416745	13027	37.18	3860	3860	3770	5010	2705	3860	3793.41	0.64	0	-6777	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	716	-11.15	0.57	12	0.07	-340.00	6614.00	6100	20220907	-37.87	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	6100	-37.87	20220907	3540	7.06	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
119	20230907	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-85	5	-2.20	33081810	8715	24.87	3860	3860	3770	5010	2705	3860	3795.96	0.64	0	-6446	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	713	-11.10	0.57	12	0.05	-340.00	6614.00	6100	20220907	-38.11	3540	20230818	6.64	5430	-30.48	20230706	3540	6.64	20230818	6100	-38.11	20220907	3540	6.64	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
120	20230907	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-65	5	-1.68	20023035	5268	15.04	3860	3860	3770	5010	2705	3860	3800.88	0.64	0	-4165	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	717	-11.16	0.57	12	0.03	-340.00	6614.00	6100	20220907	-37.79	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6100	-37.79	20220907	3540	7.20	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
121	20230907	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-5	5	-0.13	1748490	455	1.30	3860	3860	3825	5010	2705	3860	3842.84	0.64	0	-418	3930	3895	3845	3810	3760	3912	3827	94	1150	500	2390	5	1	18887341	728	-11.34	0.58	12	0.00	-340.00	6614.00	6100	20220907	-36.80	3540	20230818	8.90	5430	-29.01	20230706	3540	8.90	20230818	6100	-36.80	20220907	3540	8.90	20230818	1.31	N	072470	500	94 억		120767	N	N	0	N	00	N
122	20230906	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	10	2	0.26	134016830	35038	427.87	3840	3880	3795	5000	2695	3850	3824.90	0.60	0	7568	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	729	-11.35	0.58	12	0.19	-340.00	6614.00	6120	20220905	-36.93	3540	20230818	9.04	5430	-28.91	20230706	3540	9.04	20230818	6100	-36.72	20220907	3540	9.04	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
123	20230906	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-35	5	-0.91	127304395	33288	406.50	3840	3880	3795	5000	2695	3850	3824.33	0.60	0	7602	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	721	-11.22	0.58	12	0.18	-340.00	6614.00	6120	20220905	-37.66	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6100	-37.46	20220907	3540	7.77	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
124	20230906	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-5	5	-0.13	120898540	31609	385.99	3840	3880	3795	5000	2695	3850	3824.81	0.60	0	7599	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	726	-11.31	0.58	12	0.17	-340.00	6614.00	6120	20220905	-37.17	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	6100	-36.97	20220907	3540	8.62	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
125	20230906	130509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-15	5	-0.39	119919165	31353	382.87	3840	3880	3795	5000	2695	3850	3824.81	0.60	0	7546	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	724	-11.28	0.58	12	0.17	-340.00	6614.00	6120	20220905	-37.34	3540	20230818	8.33	5430	-29.37	20230706	3540	8.33	20230818	6100	-37.13	20220907	3540	8.33	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
126	20230906	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-5	5	-0.13	105146400	27511	335.95	3840	3880	3795	5000	2695	3850	3821.98	0.60	0	8301	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	726	-11.31	0.58	12	0.15	-340.00	6614.00	6120	20220905	-37.17	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	6100	-36.97	20220907	3540	8.62	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
127	20230906	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-5	5	-0.13	103422855	27063	330.48	3840	3880	3795	5000	2695	3850	3821.56	0.60	0	8317	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	726	-11.31	0.58	12	0.14	-340.00	6614.00	6120	20220905	-37.17	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	6100	-36.97	20220907	3540	8.62	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
128	20230906	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	0	3	0.00	81897465	21471	262.19	3840	3880	3795	5000	2695	3850	3814.33	0.60	0	10469	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	727	-11.32	0.58	12	0.11	-340.00	6614.00	6120	20220905	-37.09	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	6100	-36.89	20220907	3540	8.76	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
129	20230906	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-30	5	-0.78	4640705	1212	14.80	3840	3840	3820	5000	2695	3850	3828.96	0.60	0	-749	3960	3905	3835	3780	3710	3932	3807	94	1150	500	2380	5	1	18887341	721	-11.24	0.58	12	0.01	-340.00	6614.00	6120	20220905	-37.58	3540	20230818	7.91	5430	-29.65	20230706	3540	7.91	20230818	6100	-37.38	20220907	3540	7.91	20230818	1.32	N	072470	500	94 억		113199	N	N	0	N	00	N
130	20230905	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	40	2	1.05	31084220	8189	46.34	3775	3890	3765	4950	2670	3810	3795.85	0.60	0	-201	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	727	-11.32	0.58	12	0.04	-340.00	6614.00	6150	20220902	-37.40	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	6120	-37.09	20220905	3540	8.76	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
131	20230905	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	0	3	0.00	26491995	6995	39.58	3775	3890	3765	4950	2670	3810	3787.28	0.60	0	-104	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	720	-11.21	0.58	12	0.04	-340.00	6614.00	6150	20220902	-38.05	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6120	-37.75	20220905	3540	7.63	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
132	20230905	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	5	2	0.13	24426820	6453	36.51	3775	3890	3765	4950	2670	3810	3785.34	0.60	0	-39	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	721	-11.22	0.58	12	0.03	-340.00	6614.00	6150	20220902	-37.97	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6120	-37.66	20220905	3540	7.77	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
133	20230905	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-20	5	-0.52	23403120	6184	34.99	3775	3890	3765	4950	2670	3810	3784.46	0.60	0	-93	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	716	-11.15	0.57	12	0.03	-340.00	6614.00	6150	20220902	-38.37	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	6120	-38.07	20220905	3540	7.06	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
134	20230905	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	5	2	0.13	22311035	5896	33.36	3775	3890	3765	4950	2670	3810	3784.10	0.60	0	-81	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	721	-11.22	0.58	12	0.03	-340.00	6614.00	6150	20220902	-37.97	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6120	-37.66	20220905	3540	7.77	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
135	20230905	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	0	3	0.00	18977745	5021	28.41	3775	3890	3765	4950	2670	3810	3779.67	0.60	0	357	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	720	-11.21	0.58	12	0.03	-340.00	6614.00	6150	20220902	-38.05	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6120	-37.75	20220905	3540	7.63	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
136	20230905	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-35	5	-0.92	16367420	4334	24.52	3775	3890	3765	4950	2670	3810	3776.52	0.60	0	587	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	713	-11.10	0.57	12	0.02	-340.00	6614.00	6150	20220902	-38.62	3540	20230818	6.64	5430	-30.48	20230706	3540	6.64	20230818	6120	-38.32	20220905	3540	6.64	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
137	20230905	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	20	2	0.52	4835755	1275	7.21	3775	3890	3770	4950	2670	3810	3792.75	0.60	0	14	3933	3871	3808	3746	3683	3902	3777	94	1140	500	2360	5	1	18887341	723	-11.26	0.58	12	0.01	-340.00	6614.00	6150	20220902	-37.72	3540	20230818	8.19	5430	-29.47	20230706	3540	8.19	20230818	6120	-37.42	20220905	3540	8.19	20230818	1.32	N	072470	500	94 억		113409	N	N	0	N	00	N
138	20230904	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	0	3	0.00	66919490	17619	55.85	3800	3870	3745	4950	2670	3810	3798.14	0.61	0	-1485	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	720	-11.21	0.58	12	0.09	-340.00	6614.00	6150	20220902	-38.05	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6120	-37.75	20220905	3540	7.63	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
139	20230904	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	5	2	0.13	46752280	12332	39.09	3800	3870	3745	4950	2670	3810	3791.14	0.61	0	-3115	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	721	-11.22	0.58	12	0.07	-340.00	6614.00	6150	20220902	-37.97	3540	20230818	7.77	5430	-29.74	20230706	3540	7.77	20230818	6120	-37.66	20220905	3540	7.77	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
140	20230904	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-5	5	-0.13	40330045	10646	33.75	3800	3870	3745	4950	2670	3810	3788.28	0.61	0	-3362	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	719	-11.19	0.58	12	0.06	-340.00	6614.00	6150	20220902	-38.13	3540	20230818	7.49	5430	-29.93	20230706	3540	7.49	20230818	6120	-37.83	20220905	3540	7.49	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
141	20230904	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-10	5	-0.26	34030175	8985	28.48	3800	3870	3745	4950	2670	3810	3787.44	0.61	0	-3350	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	718	-11.18	0.57	12	0.05	-340.00	6614.00	6150	20220902	-38.21	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	6120	-37.91	20220905	3540	7.34	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
142	20230904	120448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-10	5	-0.26	33205500	8768	27.79	3800	3870	3745	4950	2670	3810	3787.12	0.61	0	-3418	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	718	-11.18	0.57	12	0.05	-340.00	6614.00	6150	20220902	-38.21	3540	20230818	7.34	5430	-30.02	20230706	3540	7.34	20230818	6120	-37.91	20220905	3540	7.34	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
143	20230904	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	0	3	0.00	28417425	7501	23.78	3800	3870	3745	4950	2670	3810	3788.48	0.61	0	-3592	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	720	-11.21	0.58	12	0.04	-340.00	6614.00	6150	20220902	-38.05	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6120	-37.75	20220905	3540	7.63	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
144	20230904	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	10	2	0.26	18073685	4783	15.16	3800	3870	3745	4950	2670	3810	3778.73	0.61	0	-1355	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	721	-11.24	0.58	12	0.03	-340.00	6614.00	6150	20220902	-37.89	3540	20230818	7.91	5430	-29.65	20230706	3540	7.91	20230818	6120	-37.58	20220905	3540	7.91	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
145	20230904	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-65	5	-1.71	9185780	2432	7.71	3800	3800	3745	4950	2670	3810	3777.05	0.61	0	-1401	3950	3880	3830	3760	3710	3855	3735	94	1140	500	2360	5	1	18887341	707	-11.01	0.57	12	0.01	-340.00	6614.00	6150	20220902	-39.11	3540	20230818	5.79	5430	-31.03	20230706	3540	5.79	20230818	6120	-38.81	20220905	3540	5.79	20230818	1.27	N	072470	500	94 억		114894	N	N	0	N	00	N
146	20230901	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-65	5	-1.68	117498970	30840	86.10	3855	3900	3780	5030	2715	3875	3809.95	0.62	0	-3039	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	720	-11.21	0.58	12	0.16	-340.00	6614.00	6150	20220902	-38.05	3540	20230818	7.63	5430	-29.83	20230706	3540	7.63	20230818	6150	-38.05	20220902	3540	7.63	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
147	20230901	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-80	5	-2.06	114425035	30031	83.85	3855	3900	3780	5030	2715	3875	3810.23	0.62	0	-2863	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	717	-11.16	0.57	12	0.16	-340.00	6614.00	6150	20220902	-38.29	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6150	-38.29	20220902	3540	7.20	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
148	20230901	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-80	5	-2.06	107913855	28316	79.06	3855	3900	3780	5030	2715	3875	3811.06	0.62	0	-2527	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	717	-11.16	0.57	12	0.15	-340.00	6614.00	6150	20220902	-38.29	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6150	-38.29	20220902	3540	7.20	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
149	20230901	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-80	5	-2.06	105449945	27667	77.25	3855	3900	3780	5030	2715	3875	3811.40	0.62	0	-2510	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	717	-11.16	0.57	12	0.15	-340.00	6614.00	6150	20220902	-38.29	3540	20230818	7.20	5430	-30.11	20230706	3540	7.20	20230818	6150	-38.29	20220902	3540	7.20	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
150	20230901	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-85	5	-2.19	104634770	27453	76.65	3855	3900	3780	5030	2715	3875	3811.41	0.62	0	-2510	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	716	-11.15	0.57	12	0.15	-340.00	6614.00	6150	20220902	-38.37	3540	20230818	7.06	5430	-30.20	20230706	3540	7.06	20230818	6150	-38.37	20220902	3540	7.06	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
151	20230901	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-90	5	-2.32	99665480	26142	72.99	3855	3900	3780	5030	2715	3875	3812.47	0.62	0	-2625	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	715	-11.13	0.57	12	0.14	-340.00	6614.00	6150	20220902	-38.46	3540	20230818	6.92	5430	-30.29	20230706	3540	6.92	20230818	6150	-38.46	20220902	3540	6.92	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
152	20230901	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-25	5	-0.65	15690610	4058	11.33	3855	3900	3840	5030	2715	3875	3866.59	0.62	0	-1300	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	727	-11.32	0.58	12	0.02	-340.00	6614.00	6150	20220902	-37.40	3540	20230818	8.76	5430	-29.10	20230706	3540	8.76	20230818	6150	-37.40	20220902	3540	8.76	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N
153	20230901	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-30	5	-0.77	805245	209	0.58	3855	3855	3845	5030	2715	3875	3852.85	0.62	0	9	3978	3926	3893	3841	3808	3910	3825	94	1155	500	2400	5	1	18887341	726	-11.31	0.58	12	0.00	-340.00	6614.00	6150	20220902	-37.48	3540	20230818	8.62	5430	-29.19	20230706	3540	8.62	20230818	6150	-37.48	20220902	3540	8.62	20230818	1.25	N	072470	500	94 억		117933	N	N	0	N	00	N