KissMeData/064820/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	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-150	5	-3.37	244008255	56698	160.88	4435	4435	4240	5780	3115	4450	4303.65	1.43	0	-16507	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1329	614.29	0.67	12	0.18	7.00	6456.00	5320	20221114	-19.17	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5320	-19.17	20221114	3295	30.50	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
3	20230927	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-165	5	-3.71	191038410	44292	125.68	4435	4435	4255	5780	3115	4450	4313.16	1.43	0	-14627	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1324	612.14	0.66	12	0.14	7.00	6456.00	5320	20221114	-19.45	3295	20230427	30.05	5260	-18.54	20230726	3295	30.05	20230427	5320	-19.45	20221114	3295	30.05	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
4	20230927	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-165	5	-3.71	163305085	37817	107.30	4435	4435	4285	5780	3115	4450	4318.30	1.43	0	-11554	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1324	612.14	0.66	12	0.12	7.00	6456.00	5320	20221114	-19.45	3295	20230427	30.05	5260	-18.54	20230726	3295	30.05	20230427	5320	-19.45	20221114	3295	30.05	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
5	20230927	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-150	5	-3.37	144282945	33380	94.71	4435	4435	4290	5780	3115	4450	4322.44	1.43	0	-8475	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1329	614.29	0.67	12	0.11	7.00	6456.00	5320	20221114	-19.17	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5320	-19.17	20221114	3295	30.50	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
6	20230927	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-160	5	-3.60	133125040	30780	87.34	4435	4435	4290	5780	3115	4450	4325.05	1.43	0	-8217	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1326	612.86	0.66	12	0.10	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
7	20230927	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-125	5	-2.81	62885660	14463	41.04	4435	4435	4325	5780	3115	4450	4348.04	1.43	0	-5239	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1336	617.86	0.67	12	0.05	7.00	6456.00	5320	20221114	-18.70	3295	20230427	31.26	5260	-17.78	20230726	3295	31.26	20230427	5320	-18.70	20221114	3295	31.26	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
8	20230927	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-115	5	-2.58	38815185	8906	25.27	4435	4435	4335	5780	3115	4450	4358.32	1.43	0	-3069	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1340	619.29	0.67	12	0.03	7.00	6456.00	5320	20221114	-18.52	3295	20230427	31.56	5260	-17.59	20230726	3295	31.56	20230427	5320	-18.52	20221114	3295	31.56	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
9	20230927	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-100	5	-2.25	15497585	3546	10.06	4435	4435	4350	5780	3115	4450	4370.44	1.43	0	335	4560	4505	4395	4340	4230	4532	4367	155	1330	500	3200	5	1	30901728	1344	621.43	0.67	12	0.01	7.00	6456.00	5320	20221114	-18.23	3295	20230427	32.02	5260	-17.30	20230726	3295	32.02	20230427	5320	-18.23	20221114	3295	32.02	20230427	1.57	N	064820	500	154 억		442739	N	N	0	N	00	N
10	20230926	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	40	2	0.91	152477615	35215	113.89	4410	4450	4285	5730	3090	4410	4329.91	1.46	0	-7248	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1375	635.71	0.69	12	0.11	7.00	6456.00	5320	20221114	-16.35	3295	20230427	35.05	5260	-15.40	20230726	3295	35.05	20230427	5320	-16.35	20221114	3295	35.05	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
11	20230926	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-105	5	-2.38	137229675	31711	102.56	4410	4410	4290	5730	3090	4410	4327.51	1.46	0	-6375	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1330	615.00	0.67	12	0.10	7.00	6456.00	5320	20221114	-19.08	3295	20230427	30.65	5260	-18.16	20230726	3295	30.65	20230427	5320	-19.08	20221114	3295	30.65	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
12	20230926	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-85	5	-1.93	126378230	29201	94.44	4410	4410	4290	5730	3090	4410	4327.87	1.46	0	-6325	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1336	617.86	0.67	12	0.09	7.00	6456.00	5320	20221114	-18.70	3295	20230427	31.26	5260	-17.78	20230726	3295	31.26	20230427	5320	-18.70	20221114	3295	31.26	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
13	20230926	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-75	5	-1.70	88860320	20480	66.24	4410	4410	4310	5730	3090	4410	4338.88	1.46	0	-5151	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1340	619.29	0.67	12	0.07	7.00	6456.00	5320	20221114	-18.52	3295	20230427	31.56	5260	-17.59	20230726	3295	31.56	20230427	5320	-18.52	20221114	3295	31.56	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
14	20230926	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-60	5	-1.36	59078750	13582	43.93	4410	4410	4320	5730	3090	4410	4349.78	1.46	0	-4492	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1344	621.43	0.67	12	0.04	7.00	6456.00	5320	20221114	-18.23	3295	20230427	32.02	5260	-17.30	20230726	3295	32.02	20230427	5320	-18.23	20221114	3295	32.02	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
15	20230926	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-80	5	-1.81	54589015	12545	40.57	4410	4410	4325	5730	3090	4410	4351.46	1.46	0	-4082	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1338	618.57	0.67	12	0.04	7.00	6456.00	5320	20221114	-18.61	3295	20230427	31.41	5260	-17.68	20230726	3295	31.41	20230427	5320	-18.61	20221114	3295	31.41	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
16	20230926	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-85	5	-1.93	45417990	10426	33.72	4410	4410	4325	5730	3090	4410	4356.22	1.46	0	-3497	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1336	617.86	0.67	12	0.03	7.00	6456.00	5320	20221114	-18.70	3295	20230427	31.26	5260	-17.78	20230726	3295	31.26	20230427	5320	-18.70	20221114	3295	31.26	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
17	20230926	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-10	5	-0.23	13576680	3096	10.01	4410	4410	4370	5730	3090	4410	4385.23	1.46	0	-39	4610	4510	4370	4270	4130	4530	4290	155	1320	500	3170	5	1	30901728	1360	628.57	0.68	12	0.01	7.00	6456.00	5320	20221114	-17.29	3295	20230427	33.54	5260	-16.35	20230726	3295	33.54	20230427	5320	-17.29	20221114	3295	33.54	20230427	1.59	N	064820	500	154 억		450237	N	N	0	N	00	N
18	20230925	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	0	3	0.00	134908320	30908	108.10	4410	4470	4230	5730	3090	4410	4364.83	1.50	0	-13643	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1363	630.00	0.68	12	0.10	7.00	6456.00	5320	20221114	-17.11	3295	20230427	33.84	5260	-16.16	20230726	3295	33.84	20230427	5320	-17.11	20221114	3295	33.84	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
19	20230925	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-80	5	-1.81	99708215	22743	79.54	4410	4470	4230	5730	3090	4410	4384.13	1.50	0	-11863	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1338	618.57	0.67	12	0.07	7.00	6456.00	5320	20221114	-18.61	3295	20230427	31.41	5260	-17.68	20230726	3295	31.41	20230427	5320	-18.61	20221114	3295	31.41	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
20	20230925	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-80	5	-1.81	89125075	20300	71.00	4410	4470	4230	5730	3090	4410	4390.40	1.50	0	-11118	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1338	618.57	0.67	12	0.07	7.00	6456.00	5320	20221114	-18.61	3295	20230427	31.41	5260	-17.68	20230726	3295	31.41	20230427	5320	-18.61	20221114	3295	31.41	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
21	20230925	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-85	5	-1.93	87590065	19945	69.75	4410	4470	4230	5730	3090	4410	4391.58	1.50	0	-10897	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1336	617.86	0.67	12	0.06	7.00	6456.00	5320	20221114	-18.70	3295	20230427	31.26	5260	-17.78	20230726	3295	31.26	20230427	5320	-18.70	20221114	3295	31.26	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
22	20230925	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-50	5	-1.13	83061820	18899	66.10	4410	4470	4230	5730	3090	4410	4395.04	1.50	0	-10429	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1347	622.86	0.68	12	0.06	7.00	6456.00	5320	20221114	-18.05	3295	20230427	32.32	5260	-17.11	20230726	3295	32.32	20230427	5320	-18.05	20221114	3295	32.32	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
23	20230925	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-40	5	-0.91	80905985	18403	64.36	4410	4470	4230	5730	3090	4410	4396.35	1.50	0	-9976	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1350	624.29	0.68	12	0.06	7.00	6456.00	5320	20221114	-17.86	3295	20230427	32.63	5260	-16.92	20230726	3295	32.63	20230427	5320	-17.86	20221114	3295	32.63	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
24	20230925	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-5	5	-0.11	33862290	7662	26.80	4410	4470	4400	5730	3090	4410	4419.51	1.50	0	-519	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1361	629.29	0.68	12	0.02	7.00	6456.00	5320	20221114	-17.20	3295	20230427	33.69	5260	-16.25	20230726	3295	33.69	20230427	5320	-17.20	20221114	3295	33.69	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
25	20230925	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	5	2	0.11	23134755	5246	18.35	4410	4415	4400	5730	3090	4410	4409.98	1.50	0	-30	4653	4531	4408	4286	4163	4592	4347	155	1320	500	3170	5	1	30901728	1364	630.71	0.68	12	0.02	7.00	6456.00	5320	20221114	-17.01	3295	20230427	33.99	5260	-16.06	20230726	3295	33.99	20230427	5320	-17.01	20221114	3295	33.99	20230427	1.57	N	064820	500	154 억		463959	N	N	0	N	00	N
26	20230922	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	15	2	0.34	124754380	28592	64.84	4295	4530	4285	5710	3080	4395	4363.26	1.51	0	-1383	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1363	630.00	0.68	12	0.09	7.00	6456.00	5320	20221114	-17.11	3295	20230427	33.84	5260	-16.16	20230726	3295	33.84	20230427	5320	-17.11	20221114	3295	33.84	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
27	20230922	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	10	2	0.23	111009190	25466	57.75	4295	4530	4285	5710	3080	4395	4359.11	1.51	0	-1074	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1361	629.29	0.68	12	0.08	7.00	6456.00	5320	20221114	-17.20	3295	20230427	33.69	5260	-16.25	20230726	3295	33.69	20230427	5320	-17.20	20221114	3295	33.69	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
28	20230922	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	25	2	0.57	87050530	20004	45.36	4295	4530	4285	5710	3080	4395	4351.66	1.51	0	-2861	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1366	631.43	0.68	12	0.06	7.00	6456.00	5320	20221114	-16.92	3295	20230427	34.14	5260	-15.97	20230726	3295	34.14	20230427	5320	-16.92	20221114	3295	34.14	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
29	20230922	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	5	2	0.11	61063125	14093	31.96	4295	4530	4285	5710	3080	4395	4332.87	1.51	0	-4142	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1360	628.57	0.68	12	0.05	7.00	6456.00	5320	20221114	-17.29	3295	20230427	33.54	5260	-16.35	20230726	3295	33.54	20230427	5320	-17.29	20221114	3295	33.54	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
30	20230922	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-15	5	-0.34	56392000	13032	29.55	4295	4530	4285	5710	3080	4395	4327.19	1.51	0	-4028	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1353	625.71	0.68	12	0.04	7.00	6456.00	5320	20221114	-17.67	3295	20230427	32.93	5260	-16.73	20230726	3295	32.93	20230427	5320	-17.67	20221114	3295	32.93	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
31	20230922	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-35	5	-0.80	51125630	11825	26.82	4295	4530	4285	5710	3080	4395	4323.52	1.51	0	-4450	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1347	622.86	0.68	12	0.04	7.00	6456.00	5320	20221114	-18.05	3295	20230427	32.32	5260	-17.11	20230726	3295	32.32	20230427	5320	-18.05	20221114	3295	32.32	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
32	20230922	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-105	5	-2.39	37466135	8660	19.64	4295	4530	4290	5710	3080	4395	4326.34	1.51	0	-2388	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1326	612.86	0.66	12	0.03	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.57	N	064820	500	154 억		465342	N	N	0	N	00	N
33	20230922	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	135	2	3.07	5911990	1363	3.09	4295	4530	4290	5710	3080	4395	4337.48	1.51	0	280	4551	4472	4361	4282	4171	4417	4227	155	1315	500	3160	5	1	30901728	1400	647.14	0.70	12	0.00	7.00	6456.00	5320	20221114	-14.85	3295	20230427	37.48	5260	-13.88	20230726	3295	37.48	20230427	5320	-14.85	20221114	3295	37.48	20230427	1.57	N	064820	500	154 억		465342	Y	N	0	N	00	N
34	20230921	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-25	5	-0.57	191829020	44083	68.18	4420	4440	4250	5740	3095	4420	4351.54	1.55	0	-12959	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1358	627.86	0.68	12	0.14	7.00	6456.00	5320	20221114	-17.39	3295	20230427	33.38	5260	-16.44	20230726	3295	33.38	20230427	5320	-17.39	20221114	3295	33.38	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
35	20230921	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-130	5	-2.94	176808860	40579	62.76	4420	4440	4285	5740	3095	4420	4357.15	1.55	0	-13039	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1326	612.86	0.66	12	0.13	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
36	20230921	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-80	5	-1.81	162535850	37255	57.62	4420	4440	4290	5740	3095	4420	4362.79	1.55	0	-12090	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1341	620.00	0.67	12	0.12	7.00	6456.00	5320	20221114	-18.42	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5320	-18.42	20221114	3295	31.71	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
37	20230921	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-110	5	-2.49	148491040	34008	52.60	4420	4440	4305	5740	3095	4420	4366.36	1.55	0	-10774	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1332	615.71	0.67	12	0.11	7.00	6456.00	5320	20221114	-18.98	3295	20230427	30.80	5260	-18.06	20230726	3295	30.80	20230427	5320	-18.98	20221114	3295	30.80	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
38	20230921	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-80	5	-1.81	129432360	29600	45.78	4420	4440	4340	5740	3095	4420	4372.71	1.55	0	-9492	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1341	620.00	0.67	12	0.10	7.00	6456.00	5320	20221114	-18.42	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5320	-18.42	20221114	3295	31.71	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
39	20230921	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-40	5	-0.90	112340525	25693	39.74	4420	4440	4340	5740	3095	4420	4372.42	1.55	0	-8828	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1353	625.71	0.68	12	0.08	7.00	6456.00	5320	20221114	-17.67	3295	20230427	32.93	5260	-16.73	20230726	3295	32.93	20230427	5320	-17.67	20221114	3295	32.93	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
40	20230921	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-15	5	-0.34	87906730	20068	31.04	4420	4440	4365	5740	3095	4420	4380.44	1.55	0	-6990	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1361	629.29	0.68	12	0.06	7.00	6456.00	5320	20221114	-17.20	3295	20230427	33.69	5260	-16.25	20230726	3295	33.69	20230427	5320	-17.20	20221114	3295	33.69	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
41	20230921	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-5	5	-0.11	1432055	324	0.50	4420	4420	4415	5740	3095	4420	4419.92	1.55	0	-272	4713	4566	4483	4336	4253	4525	4295	155	1320	500	3180	5	1	30901728	1364	630.71	0.68	12	0.00	7.00	6456.00	5320	20221114	-17.01	3295	20230427	33.99	5260	-16.06	20230726	3295	33.99	20230427	5320	-17.01	20221114	3295	33.99	20230427	1.53	N	064820	500	154 억		480242	N	N	0	N	00	N
42	20230920	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-130	5	-2.86	289583400	64649	68.81	4510	4630	4400	5910	3185	4550	4479.32	1.58	0	3086	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1366	631.43	0.68	12	0.21	7.00	6456.00	5320	20221114	-16.92	3295	20230427	34.14	5260	-15.97	20230726	3295	34.14	20230427	5320	-16.92	20221114	3295	34.14	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
43	20230920	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-150	5	-3.30	274810835	61299	65.24	4510	4630	4400	5910	3185	4550	4483.12	1.58	0	3004	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1360	628.57	0.68	12	0.20	7.00	6456.00	5320	20221114	-17.29	3295	20230427	33.54	5260	-16.35	20230726	3295	33.54	20230427	5320	-17.29	20221114	3295	33.54	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
44	20230920	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-145	5	-3.19	229143820	50950	54.23	4510	4630	4405	5910	3185	4550	4497.43	1.58	0	2168	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1361	629.29	0.68	12	0.16	7.00	6456.00	5320	20221114	-17.20	3295	20230427	33.69	5260	-16.25	20230726	3295	33.69	20230427	5320	-17.20	20221114	3295	33.69	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
45	20230920	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-90	5	-1.98	185968060	41200	43.85	4510	4630	4450	5910	3185	4550	4513.79	1.58	0	2121	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1378	637.14	0.69	12	0.13	7.00	6456.00	5320	20221114	-16.17	3295	20230427	35.36	5260	-15.21	20230726	3295	35.36	20230427	5320	-16.17	20221114	3295	35.36	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
46	20230920	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	41985485	9257	9.85	4510	4630	4510	5910	3185	4550	4535.54	1.58	0	-944	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1406	650.00	0.70	12	0.03	7.00	6456.00	5320	20221114	-14.47	3295	20230427	38.09	5260	-13.50	20230726	3295	38.09	20230427	5320	-14.47	20221114	3295	38.09	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
47	20230920	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	40303895	8886	9.46	4510	4630	4510	5910	3185	4550	4535.66	1.58	0	-939	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1406	650.00	0.70	12	0.03	7.00	6456.00	5320	20221114	-14.47	3295	20230427	38.09	5260	-13.50	20230726	3295	38.09	20230427	5320	-14.47	20221114	3295	38.09	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
48	20230920	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-15	5	-0.33	16364745	3609	3.84	4510	4630	4510	5910	3185	4550	4534.43	1.58	0	-933	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1401	647.86	0.70	12	0.01	7.00	6456.00	5320	20221114	-14.76	3295	20230427	37.63	5260	-13.78	20230726	3295	37.63	20230427	5320	-14.76	20221114	3295	37.63	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
49	20230920	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	1676130	371	0.39	4510	4550	4510	5910	3185	4550	4517.87	1.58	0	35	4750	4650	4580	4480	4410	4700	4530	155	1360	500	3270	5	1	30901728	1406	650.00	0.70	12	0.00	7.00	6456.00	5320	20221114	-14.47	3295	20230427	38.09	5260	-13.50	20230726	3295	38.09	20230427	5320	-14.47	20221114	3295	38.09	20230427	1.53	N	064820	500	154 억		489515	N	N	0	N	00	N
50	20230919	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	10	2	0.22	430747175	93953	317.16	4540	4680	4510	5900	3180	4540	4584.71	1.56	0	9737	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1406	650.00	0.70	12	0.30	7.00	6456.00	5320	20221114	-14.47	3295	20230427	38.09	5260	-13.50	20230726	3295	38.09	20230427	5320	-14.47	20221114	3295	38.09	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
51	20230919	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-5	5	-0.11	416723625	90869	306.75	4540	4680	4510	5900	3180	4540	4585.98	1.56	0	11418	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1401	647.86	0.70	12	0.29	7.00	6456.00	5320	20221114	-14.76	3295	20230427	37.63	5260	-13.78	20230726	3295	37.63	20230427	5320	-14.76	20221114	3295	37.63	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
52	20230919	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	55	2	1.21	282059360	61254	206.78	4540	4680	4540	5900	3180	4540	4604.75	1.56	0	16593	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1420	656.43	0.71	12	0.20	7.00	6456.00	5320	20221114	-13.63	3295	20230427	39.45	5260	-12.64	20230726	3295	39.45	20230427	5320	-13.63	20221114	3295	39.45	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
53	20230919	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	30	2	0.66	243772790	52885	178.53	4540	4680	4540	5900	3180	4540	4609.49	1.56	0	15000	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1412	652.86	0.71	12	0.17	7.00	6456.00	5320	20221114	-14.10	3295	20230427	38.69	5260	-13.12	20230726	3295	38.69	20230427	5320	-14.10	20221114	3295	38.69	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
54	20230919	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	80	2	1.76	152578980	33039	111.53	4540	4680	4540	5900	3180	4540	4618.15	1.56	0	11640	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1428	660.00	0.72	12	0.11	7.00	6456.00	5320	20221114	-13.16	3295	20230427	40.21	5260	-12.17	20230726	3295	40.21	20230427	5320	-13.16	20221114	3295	40.21	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
55	20230919	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	105	2	2.31	143283425	31033	104.76	4540	4680	4540	5900	3180	4540	4617.13	1.56	0	11852	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1435	663.57	0.72	12	0.10	7.00	6456.00	5320	20221114	-12.69	3295	20230427	40.97	5260	-11.69	20230726	3295	40.97	20230427	5320	-12.69	20221114	3295	40.97	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
56	20230919	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	85	2	1.87	101549625	22044	74.42	4540	4680	4540	5900	3180	4540	4606.68	1.56	0	6357	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1429	660.71	0.72	12	0.07	7.00	6456.00	5320	20221114	-13.06	3295	20230427	40.36	5260	-12.07	20230726	3295	40.36	20230427	5320	-13.06	20221114	3295	40.36	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
57	20230919	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	20	2	0.44	454190	100	0.34	4540	4560	4540	5900	3180	4540	4541.90	1.56	0	-8	4596	4567	4511	4482	4426	4582	4497	155	1360	500	3260	5	1	30901728	1409	651.43	0.71	12	0.00	7.00	6456.00	5320	20221114	-14.29	3295	20230427	38.39	5260	-13.31	20230726	3295	38.39	20230427	5320	-14.29	20221114	3295	38.39	20230427	1.48	N	064820	500	154 억		481385	N	N	0	N	00	N
58	20230918	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	35	2	0.78	133543165	29619	69.28	4455	4540	4455	5850	3155	4505	4508.70	1.54	0	5862	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1403	648.57	0.70	12	0.10	7.00	6456.00	5320	20221114	-14.66	3295	20230427	37.78	5260	-13.69	20230726	3295	37.78	20230427	5320	-14.66	20221114	3295	37.78	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
59	20230918	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	15	2	0.33	122580725	27202	63.62	4455	4540	4455	5850	3155	4505	4506.31	1.54	0	5364	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1397	645.71	0.70	12	0.09	7.00	6456.00	5320	20221114	-15.04	3295	20230427	37.18	5260	-14.07	20230726	3295	37.18	20230427	5320	-15.04	20221114	3295	37.18	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
60	20230918	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	5	2	0.11	89098990	19799	46.31	4455	4530	4455	5850	3155	4505	4500.18	1.54	0	3820	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1394	644.29	0.70	12	0.06	7.00	6456.00	5320	20221114	-15.23	3295	20230427	36.87	5260	-14.26	20230726	3295	36.87	20230427	5320	-15.23	20221114	3295	36.87	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
61	20230918	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	5	2	0.11	42883495	9536	22.30	4455	4530	4455	5850	3155	4505	4497.01	1.54	0	1595	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1394	644.29	0.70	12	0.03	7.00	6456.00	5320	20221114	-15.23	3295	20230427	36.87	5260	-14.26	20230726	3295	36.87	20230427	5320	-15.23	20221114	3295	36.87	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
62	20230918	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	10	2	0.22	42126465	9368	21.91	4455	4530	4455	5850	3155	4505	4496.85	1.54	0	1557	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1395	645.00	0.70	12	0.03	7.00	6456.00	5320	20221114	-15.13	3295	20230427	37.03	5260	-14.16	20230726	3295	37.03	20230427	5320	-15.13	20221114	3295	37.03	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
63	20230918	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	0	3	0.00	30188075	6718	15.71	4455	4530	4455	5850	3155	4505	4493.61	1.54	0	950	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1392	643.57	0.70	12	0.02	7.00	6456.00	5320	20221114	-15.32	3295	20230427	36.72	5260	-14.35	20230726	3295	36.72	20230427	5320	-15.32	20221114	3295	36.72	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
64	20230918	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	0	3	0.00	24424075	5439	12.72	4455	4530	4455	5850	3155	4505	4490.55	1.54	0	121	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1392	643.57	0.70	12	0.02	7.00	6456.00	5320	20221114	-15.32	3295	20230427	36.72	5260	-14.35	20230726	3295	36.72	20230427	5320	-15.32	20221114	3295	36.72	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
65	20230918	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	15	2	0.33	2321915	518	1.21	4455	4530	4455	5850	3155	4505	4482.46	1.54	0	109	4591	4547	4506	4462	4421	4570	4485	155	1345	500	3240	5	1	30901728	1397	645.71	0.70	12	0.00	7.00	6456.00	5320	20221114	-15.04	3295	20230427	37.18	5260	-14.07	20230726	3295	37.18	20230427	5320	-15.04	20221114	3295	37.18	20230427	1.47	N	064820	500	154 억		475523	N	N	0	N	00	N
66	20230915	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	40	2	0.90	192177300	42554	123.94	4500	4550	4465	5800	3130	4465	4516.08	1.49	0	15731	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1392	643.57	0.70	12	0.14	7.00	6456.00	5320	20221114	-15.32	3295	20230427	36.72	5260	-14.35	20230726	3295	36.72	20230427	5320	-15.32	20221114	3295	36.72	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
67	20230915	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	45	2	1.01	185577455	41090	119.67	4500	4550	4465	5800	3130	4465	4516.37	1.49	0	15792	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1394	644.29	0.70	12	0.13	7.00	6456.00	5320	20221114	-15.23	3295	20230427	36.87	5260	-14.26	20230726	3295	36.87	20230427	5320	-15.23	20221114	3295	36.87	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
68	20230915	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	65	2	1.46	176398875	39056	113.75	4500	4550	4465	5800	3130	4465	4516.56	1.49	0	17422	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1400	647.14	0.70	12	0.13	7.00	6456.00	5320	20221114	-14.85	3295	20230427	37.48	5260	-13.88	20230726	3295	37.48	20230427	5320	-14.85	20221114	3295	37.48	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
69	20230915	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	55	2	1.23	168467525	37300	108.64	4500	4550	4465	5800	3130	4465	4516.56	1.49	0	17017	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1397	645.71	0.70	12	0.12	7.00	6456.00	5320	20221114	-15.04	3295	20230427	37.18	5260	-14.07	20230726	3295	37.18	20230427	5320	-15.04	20221114	3295	37.18	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
70	20230915	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	55	2	1.23	155528975	34439	100.30	4500	4550	4465	5800	3130	4465	4516.07	1.49	0	17570	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1397	645.71	0.70	12	0.11	7.00	6456.00	5320	20221114	-15.04	3295	20230427	37.18	5260	-14.07	20230726	3295	37.18	20230427	5320	-15.04	20221114	3295	37.18	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
71	20230915	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	70	2	1.57	152578785	33787	98.40	4500	4550	4465	5800	3130	4465	4515.90	1.49	0	17452	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1401	647.86	0.70	12	0.11	7.00	6456.00	5320	20221114	-14.76	3295	20230427	37.63	5260	-13.78	20230726	3295	37.63	20230427	5320	-14.76	20221114	3295	37.63	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
72	20230915	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	55	2	1.23	45103985	9990	29.10	4500	4550	4465	5800	3130	4465	4514.91	1.49	0	2398	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1397	645.71	0.70	12	0.03	7.00	6456.00	5320	20221114	-15.04	3295	20230427	37.18	5260	-14.07	20230726	3295	37.18	20230427	5320	-15.04	20221114	3295	37.18	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
73	20230915	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	35	2	0.78	189005	42	0.12	4500	4505	4500	5800	3130	4465	4500.12	1.49	0	-40	4538	4501	4473	4436	4408	4487	4422	155	1335	500	3210	5	1	30901728	1391	642.86	0.70	12	0.00	7.00	6456.00	5320	20221114	-15.41	3295	20230427	36.57	5260	-14.45	20230726	3295	36.57	20230427	5320	-15.41	20221114	3295	36.57	20230427	1.47	N	064820	500	154 억		459791	N	N	0	N	00	N
74	20230914	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-15	5	-0.33	153241420	34312	19.52	4480	4510	4445	5820	3140	4480	4466.12	1.49	0	-1598	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1380	637.86	0.69	12	0.11	7.00	6456.00	5320	20221114	-16.07	3295	20230427	35.51	5260	-15.11	20230726	3295	35.51	20230427	5320	-16.07	20221114	3295	35.51	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
75	20230914	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-20	5	-0.45	149690195	33516	19.06	4480	4510	4445	5820	3140	4480	4466.23	1.49	0	-1389	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1378	637.14	0.69	12	0.11	7.00	6456.00	5320	20221114	-16.17	3295	20230427	35.36	5260	-15.21	20230726	3295	35.36	20230427	5320	-16.17	20221114	3295	35.36	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
76	20230914	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-15	5	-0.33	123502300	27651	15.73	4480	4510	4445	5820	3140	4480	4466.47	1.49	0	-1324	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1380	637.86	0.69	12	0.09	7.00	6456.00	5320	20221114	-16.07	3295	20230427	35.51	5260	-15.11	20230726	3295	35.51	20230427	5320	-16.07	20221114	3295	35.51	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
77	20230914	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-10	5	-0.22	111901370	25054	14.25	4480	4510	4445	5820	3140	4480	4466.41	1.49	0	-1466	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1381	638.57	0.69	12	0.08	7.00	6456.00	5320	20221114	-15.98	3295	20230427	35.66	5260	-15.02	20230726	3295	35.66	20230427	5320	-15.98	20221114	3295	35.66	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
78	20230914	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-30	5	-0.67	86446555	19356	11.01	4480	4510	4445	5820	3140	4480	4466.14	1.49	0	-1717	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1375	635.71	0.69	12	0.06	7.00	6456.00	5320	20221114	-16.35	3295	20230427	35.05	5260	-15.40	20230726	3295	35.05	20230427	5320	-16.35	20221114	3295	35.05	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
79	20230914	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-25	5	-0.56	77079945	17251	9.81	4480	4510	4445	5820	3140	4480	4468.14	1.49	0	-1170	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1377	636.43	0.69	12	0.06	7.00	6456.00	5320	20221114	-16.26	3295	20230427	35.20	5260	-15.30	20230726	3295	35.20	20230427	5320	-16.26	20221114	3295	35.20	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
80	20230914	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-20	5	-0.45	66374775	14847	8.44	4480	4510	4445	5820	3140	4480	4470.58	1.49	0	-178	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1378	637.14	0.69	12	0.05	7.00	6456.00	5320	20221114	-16.17	3295	20230427	35.36	5260	-15.21	20230726	3295	35.36	20230427	5320	-16.17	20221114	3295	35.36	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
81	20230914	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	20	2	0.45	21304690	4748	2.70	4480	4510	4450	5820	3140	4480	4487.09	1.49	0	-1620	4703	4591	4388	4276	4073	4647	4332	155	1340	500	3220	5	1	30901728	1391	642.86	0.70	12	0.02	7.00	6456.00	5320	20221114	-15.41	3295	20230427	36.57	5260	-14.45	20230726	3295	36.57	20230427	5320	-15.41	20221114	3295	36.57	20230427	1.43	N	064820	500	154 억		460441	N	N	0	N	00	N
82	20230913	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	275	2	6.54	765055680	174825	172.49	4185	4500	4185	5460	2945	4205	4375.81	1.34	0	46476	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1384	640.00	0.69	12	0.57	7.00	6456.00	5320	20221114	-15.79	3295	20230427	35.96	5260	-14.83	20230726	3295	35.96	20230427	5320	-15.79	20221114	3295	35.96	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
83	20230913	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	215	2	5.11	687765525	157552	155.45	4185	4480	4185	5460	2945	4205	4365.32	1.34	0	48414	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1366	631.43	0.68	12	0.51	7.00	6456.00	5320	20221114	-16.92	3295	20230427	34.14	5260	-15.97	20230726	3295	34.14	20230427	5320	-16.92	20221114	3295	34.14	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
84	20230913	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	165	2	3.92	619133025	142001	140.10	4185	4480	4185	5460	2945	4205	4360.06	1.34	0	43242	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1350	624.29	0.68	12	0.46	7.00	6456.00	5320	20221114	-17.86	3295	20230427	32.63	5260	-16.92	20230726	3295	32.63	20230427	5320	-17.86	20221114	3295	32.63	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
85	20230913	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	165	2	3.92	366581115	84765	83.63	4185	4380	4185	5460	2945	4205	4324.68	1.34	0	30510	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1350	624.29	0.68	12	0.27	7.00	6456.00	5320	20221114	-17.86	3295	20230427	32.63	5260	-16.92	20230726	3295	32.63	20230427	5320	-17.86	20221114	3295	32.63	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
86	20230913	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	130	2	3.09	311148390	71986	71.02	4185	4380	4185	5460	2945	4205	4322.35	1.34	0	25790	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1340	619.29	0.67	12	0.23	7.00	6456.00	5320	20221114	-18.52	3295	20230427	31.56	5260	-17.59	20230726	3295	31.56	20230427	5320	-18.52	20221114	3295	31.56	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
87	20230913	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	115	2	2.73	263714380	61000	60.18	4185	4380	4185	5460	2945	4205	4323.19	1.34	0	20546	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1335	617.14	0.67	12	0.20	7.00	6456.00	5320	20221114	-18.80	3295	20230427	31.11	5260	-17.87	20230726	3295	31.11	20230427	5320	-18.80	20221114	3295	31.11	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
88	20230913	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	135	2	3.21	194349060	45019	44.42	4185	4380	4185	5460	2945	4205	4317.05	1.34	0	16622	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1341	620.00	0.67	12	0.15	7.00	6456.00	5320	20221114	-18.42	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5320	-18.42	20221114	3295	31.71	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
89	20230913	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	40	2	0.95	28735805	6811	6.72	4185	4270	4185	5460	2945	4205	4219.03	1.34	0	3885	4511	4357	4206	4052	3901	4435	4130	155	1255	500	3020	5	1	30901728	1312	606.43	0.66	12	0.02	7.00	6456.00	5320	20221114	-20.21	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5320	-20.21	20221114	3295	28.83	20230427	1.43	N	064820	500	154 억		414122	N	N	0	N	00	N
90	20230912	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	115	2	2.81	417168350	100261	463.74	4055	4360	4055	5310	2865	4090	4160.82	1.38	0	-14823	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1299	600.71	0.65	12	0.32	7.00	6456.00	5320	20221114	-20.96	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5320	-20.96	20221114	3295	27.62	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
91	20230912	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	100	2	2.44	387931700	93294	431.52	4055	4360	4055	5310	2865	4090	4158.16	1.38	0	-15008	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1295	598.57	0.65	12	0.30	7.00	6456.00	5320	20221114	-21.24	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5320	-21.24	20221114	3295	27.16	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
92	20230912	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	85	2	2.08	354078515	85183	394.00	4055	4360	4055	5310	2865	4090	4156.68	1.38	0	-16111	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1290	596.43	0.65	12	0.28	7.00	6456.00	5320	20221114	-21.52	3295	20230427	26.71	5260	-20.63	20230726	3295	26.71	20230427	5320	-21.52	20221114	3295	26.71	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
93	20230912	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-15	5	-0.37	55361950	13556	62.70	4055	4110	4055	5310	2865	4090	4083.94	1.38	0	-4181	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1259	582.14	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.40	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5320	-23.40	20221114	3295	23.67	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
94	20230912	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-10	5	-0.24	48743465	11933	55.19	4055	4110	4055	5310	2865	4090	4084.76	1.38	0	-2566	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1261	582.86	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
95	20230912	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	0	3	0.00	41251350	10104	46.73	4055	4110	4055	5310	2865	4090	4082.68	1.38	0	-1983	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1264	584.29	0.63	12	0.03	7.00	6456.00	5320	20221114	-23.12	3295	20230427	24.13	5260	-22.24	20230726	3295	24.13	20230427	5320	-23.12	20221114	3295	24.13	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
96	20230912	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-5	5	-0.12	29039985	7112	32.90	4055	4110	4055	5310	2865	4090	4083.24	1.38	0	-1501	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1262	583.57	0.63	12	0.02	7.00	6456.00	5320	20221114	-23.21	3295	20230427	23.98	5260	-22.34	20230726	3295	23.98	20230427	5320	-23.21	20221114	3295	23.98	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
97	20230912	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-15	5	-0.37	5248055	1292	5.98	4055	4100	4055	5310	2865	4090	4061.96	1.38	0	271	4196	4142	4041	3987	3886	4170	4015	155	1220	500	2940	5	1	30901728	1259	582.14	0.63	12	0.00	7.00	6456.00	5320	20221114	-23.40	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5320	-23.40	20221114	3295	23.67	20230427	1.42	N	064820	500	154 억		426947	N	N	0	N	00	N
98	20230911	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	130	2	3.28	87148725	21620	95.85	3960	4095	3940	5140	2775	3960	4030.10	1.36	0	8133	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1264	584.29	0.63	12	0.07	7.00	6456.00	5320	20221114	-23.12	3295	20230427	24.13	5260	-22.24	20230726	3295	24.13	20230427	5320	-23.12	20221114	3295	24.13	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
99	20230911	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	110	2	2.78	83911270	20828	92.34	3960	4095	3940	5140	2775	3960	4028.77	1.36	0	7866	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1258	581.43	0.63	12	0.07	7.00	6456.00	5320	20221114	-23.50	3295	20230427	23.52	5260	-22.62	20230726	3295	23.52	20230427	5320	-23.50	20221114	3295	23.52	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
100	20230911	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	100	2	2.53	73512130	18282	81.05	3960	4090	3940	5140	2775	3960	4021.01	1.36	0	7462	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1255	580.00	0.63	12	0.06	7.00	6456.00	5320	20221114	-23.68	3295	20230427	23.22	5260	-22.81	20230726	3295	23.22	20230427	5320	-23.68	20221114	3295	23.22	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
101	20230911	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	95	2	2.40	55498930	13847	61.39	3960	4090	3940	5140	2775	3960	4008.01	1.36	0	5676	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1253	579.29	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.78	3295	20230427	23.07	5260	-22.91	20230726	3295	23.07	20230427	5320	-23.78	20221114	3295	23.07	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
102	20230911	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	100	2	2.53	53657720	13393	59.38	3960	4090	3940	5140	2775	3960	4006.40	1.36	0	5332	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1255	580.00	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.68	3295	20230427	23.22	5260	-22.81	20230726	3295	23.22	20230427	5320	-23.68	20221114	3295	23.22	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
103	20230911	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	80	2	2.02	48781445	12188	54.03	3960	4090	3940	5140	2775	3960	4002.42	1.36	0	4258	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1248	577.14	0.63	12	0.04	7.00	6456.00	5320	20221114	-24.06	3295	20230427	22.61	5260	-23.19	20230726	3295	22.61	20230427	5320	-24.06	20221114	3295	22.61	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
104	20230911	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	115	2	2.90	32472730	8183	36.28	3960	4075	3940	5140	2775	3960	3968.32	1.36	0	3952	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1259	582.14	0.63	12	0.03	7.00	6456.00	5320	20221114	-23.40	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5320	-23.40	20221114	3295	23.67	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
105	20230911	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	0	3	0.00	1275115	322	1.43	3960	3960	3955	5140	2775	3960	3959.98	1.36	0	272	4056	4007	3971	3922	3886	3990	3905	155	1180	500	2850	5	1	30901728	1224	565.71	0.61	12	0.00	7.00	6456.00	5320	20221114	-25.56	3295	20230427	20.18	5260	-24.71	20230726	3295	20.18	20230427	5320	-25.56	20221114	3295	20.18	20230427	1.43	N	064820	500	154 억		418814	N	N	0	N	00	N
106	20230908	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-75	5	-1.86	89436600	22554	59.16	3980	4020	3935	5240	2825	4035	3965.44	1.37	0	-5709	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1224	565.71	0.61	12	0.07	7.00	6456.00	5320	20221114	-25.56	3295	20230427	20.18	5260	-24.71	20230726	3295	20.18	20230427	5320	-25.56	20221114	3295	20.18	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
107	20230908	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-65	5	-1.61	82747590	20871	54.75	3980	4015	3935	5240	2825	4035	3964.72	1.37	0	-5530	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1227	567.14	0.61	12	0.07	7.00	6456.00	5320	20221114	-25.38	3295	20230427	20.49	5260	-24.52	20230726	3295	20.49	20230427	5320	-25.38	20221114	3295	20.49	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
108	20230908	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-40	5	-0.99	81333565	20517	53.82	3980	4010	3935	5240	2825	4035	3964.20	1.37	0	-5194	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1235	570.71	0.62	12	0.07	7.00	6456.00	5320	20221114	-24.91	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5320	-24.91	20221114	3295	21.24	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
109	20230908	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-60	5	-1.49	69039450	17416	45.69	3980	4010	3935	5240	2825	4035	3964.14	1.37	0	-4925	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1228	567.86	0.62	12	0.06	7.00	6456.00	5320	20221114	-25.28	3295	20230427	20.64	5260	-24.43	20230726	3295	20.64	20230427	5320	-25.28	20221114	3295	20.64	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
110	20230908	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-60	5	-1.49	67198645	16953	44.47	3980	4010	3935	5240	2825	4035	3963.82	1.37	0	-4621	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1228	567.86	0.62	12	0.05	7.00	6456.00	5320	20221114	-25.28	3295	20230427	20.64	5260	-24.43	20230726	3295	20.64	20230427	5320	-25.28	20221114	3295	20.64	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
111	20230908	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-60	5	-1.49	64385725	16245	42.61	3980	4010	3935	5240	2825	4035	3963.42	1.37	0	-4580	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1228	567.86	0.62	12	0.05	7.00	6456.00	5320	20221114	-25.28	3295	20230427	20.64	5260	-24.43	20230726	3295	20.64	20230427	5320	-25.28	20221114	3295	20.64	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
112	20230908	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-90	5	-2.23	51827540	13086	34.33	3980	4010	3935	5240	2825	4035	3960.53	1.37	0	-6416	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1219	563.57	0.61	12	0.04	7.00	6456.00	5320	20221114	-25.85	3295	20230427	19.73	5260	-25.00	20230726	3295	19.73	20230427	5320	-25.85	20221114	3295	19.73	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
113	20230908	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-60	5	-1.49	8357185	2101	5.51	3980	3985	3975	5240	2825	4035	3977.72	1.37	0	-1978	4205	4120	4015	3930	3825	4067	3877	155	1205	500	2900	5	1	30901728	1228	567.86	0.62	12	0.01	7.00	6456.00	5320	20221114	-25.28	3295	20230427	20.64	5260	-24.43	20230726	3295	20.64	20230427	5320	-25.28	20221114	3295	20.64	20230427	1.40	N	064820	500	154 억		422825	N	N	0	N	00	N
114	20230907	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-15	5	-0.37	150905405	38121	97.67	4090	4100	3910	5260	2835	4050	3958.59	1.40	0	-11095	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1247	576.43	0.62	12	0.12	7.00	6456.00	5320	20221114	-24.15	3295	20230427	22.46	5260	-23.29	20230726	3295	22.46	20230427	5320	-24.15	20221114	3295	22.46	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
115	20230907	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-120	5	-2.96	128463575	32431	83.09	4090	4100	3910	5260	2835	4050	3961.14	1.40	0	-10577	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1214	561.43	0.61	12	0.10	7.00	6456.00	5320	20221114	-26.13	3295	20230427	19.27	5260	-25.29	20230726	3295	19.27	20230427	5320	-26.13	20221114	3295	19.27	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
116	20230907	140449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-105	5	-2.59	106699095	26886	68.89	4090	4100	3930	5260	2835	4050	3968.57	1.40	0	-9567	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1219	563.57	0.61	12	0.09	7.00	6456.00	5320	20221114	-25.85	3295	20230427	19.73	5260	-25.00	20230726	3295	19.73	20230427	5320	-25.85	20221114	3295	19.73	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
117	20230907	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-50	5	-1.23	74470080	18716	47.95	4090	4100	3950	5260	2835	4050	3978.95	1.40	0	-6713	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1236	571.43	0.62	12	0.06	7.00	6456.00	5320	20221114	-24.81	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5320	-24.81	20221114	3295	21.40	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
118	20230907	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-85	5	-2.10	58409890	14665	37.57	4090	4100	3950	5260	2835	4050	3982.95	1.40	0	-4704	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1225	566.43	0.61	12	0.05	7.00	6456.00	5320	20221114	-25.47	3295	20230427	20.33	5260	-24.62	20230726	3295	20.33	20230427	5320	-25.47	20221114	3295	20.33	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
119	20230907	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-65	5	-1.60	46288035	11616	29.76	4090	4100	3950	5260	2835	4050	3984.85	1.40	0	-4176	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1231	569.29	0.62	12	0.04	7.00	6456.00	5320	20221114	-25.09	3295	20230427	20.94	5260	-24.24	20230726	3295	20.94	20230427	5320	-25.09	20221114	3295	20.94	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
120	20230907	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	9799700	2441	6.25	4090	4100	3990	5260	2835	4050	4014.63	1.40	0	-1620	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1252	578.57	0.63	12	0.01	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
121	20230907	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-25	5	-0.62	656795	162	0.42	4090	4090	4025	5260	2835	4050	4054.29	1.40	0	-146	4183	4116	4033	3966	3883	4075	3925	155	1210	500	2910	5	1	30901728	1244	575.00	0.62	12	0.00	7.00	6456.00	5320	20221114	-24.34	3295	20230427	22.15	5260	-23.48	20230726	3295	22.15	20230427	5320	-24.34	20221114	3295	22.15	20230427	1.39	N	064820	500	154 억		433071	N	N	0	N	00	N
122	20230906	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	156217205	38828	166.54	4095	4100	3950	5260	2835	4050	4023.31	1.41	0	-2669	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1252	578.57	0.63	12	0.13	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
123	20230906	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-35	5	-0.86	119550485	29667	127.25	4095	4100	3960	5260	2835	4050	4029.75	1.41	0	-3069	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1241	573.57	0.62	12	0.10	7.00	6456.00	5320	20221114	-24.53	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5320	-24.53	20221114	3295	21.85	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
124	20230906	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-25	5	-0.62	55483120	13667	58.62	4095	4100	4010	5260	2835	4050	4059.64	1.41	0	-4443	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1244	575.00	0.62	12	0.04	7.00	6456.00	5320	20221114	-24.34	3295	20230427	22.15	5260	-23.48	20230726	3295	22.15	20230427	5320	-24.34	20221114	3295	22.15	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
125	20230906	130448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	45257565	11133	47.75	4095	4100	4010	5260	2835	4050	4065.17	1.41	0	-2570	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1252	578.57	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
126	20230906	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	15	2	0.37	30220115	7422	31.83	4095	4100	4010	5260	2835	4050	4071.69	1.41	0	-2464	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1256	580.71	0.63	12	0.02	7.00	6456.00	5320	20221114	-23.59	3295	20230427	23.37	5260	-22.72	20230726	3295	23.37	20230427	5320	-23.59	20221114	3295	23.37	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
127	20230906	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	15	2	0.37	21063320	5186	22.24	4095	4100	4010	5260	2835	4050	4061.57	1.41	0	-1337	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1256	580.71	0.63	12	0.02	7.00	6456.00	5320	20221114	-23.59	3295	20230427	23.37	5260	-22.72	20230726	3295	23.37	20230427	5320	-23.59	20221114	3295	23.37	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
128	20230906	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	50	2	1.23	20264915	4990	21.40	4095	4100	4010	5260	2835	4050	4061.11	1.41	0	-1297	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1267	585.71	0.64	12	0.02	7.00	6456.00	5320	20221114	-22.93	3295	20230427	24.43	5260	-22.05	20230726	3295	24.43	20230427	5320	-22.93	20221114	3295	24.43	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
129	20230906	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	10946130	2710	11.62	4095	4095	4010	5260	2835	4050	4039.16	1.41	0	-1594	4180	4115	4080	4015	3980	4147	4047	155	1210	500	2910	5	1	30901728	1252	578.57	0.63	12	0.01	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.38	N	064820	500	154 억		434678	N	N	0	N	00	N
130	20230905	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-30	5	-0.74	95141615	23314	88.18	4045	4145	4045	5300	2860	4080	4080.88	1.41	0	-1012	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1252	578.57	0.63	12	0.08	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
131	20230905	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	80291675	19650	74.32	4045	4145	4045	5300	2860	4080	4086.09	1.41	0	-1011	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1261	582.86	0.63	12	0.06	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
132	20230905	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	15	2	0.37	76147670	18633	70.47	4045	4145	4045	5300	2860	4080	4086.71	1.41	0	-692	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1265	585.00	0.63	12	0.06	7.00	6456.00	5320	20221114	-23.03	3295	20230427	24.28	5260	-22.15	20230726	3295	24.28	20230427	5320	-23.03	20221114	3295	24.28	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
133	20230905	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	35	2	0.86	68145320	16677	63.07	4045	4145	4045	5300	2860	4080	4086.19	1.41	0	-453	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1272	587.86	0.64	12	0.05	7.00	6456.00	5320	20221114	-22.65	3295	20230427	24.89	5260	-21.77	20230726	3295	24.89	20230427	5320	-22.65	20221114	3295	24.89	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
134	20230905	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	55174495	13498	51.05	4045	4145	4045	5300	2860	4080	4087.61	1.41	0	104	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1261	582.86	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
135	20230905	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	35	2	0.86	52587570	12864	48.65	4045	4145	4045	5300	2860	4080	4087.96	1.41	0	722	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1272	587.86	0.64	12	0.04	7.00	6456.00	5320	20221114	-22.65	3295	20230427	24.89	5260	-21.77	20230726	3295	24.89	20230427	5320	-22.65	20221114	3295	24.89	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
136	20230905	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	25	2	0.61	6004500	1480	5.60	4045	4105	4045	5300	2860	4080	4057.09	1.41	0	-14	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1269	586.43	0.64	12	0.00	7.00	6456.00	5320	20221114	-22.84	3295	20230427	24.58	5260	-21.96	20230726	3295	24.58	20230427	5320	-22.84	20221114	3295	24.58	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
137	20230905	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-30	5	-0.74	3956015	978	3.70	4045	4050	4045	5300	2860	4080	4045.01	1.41	0	123	4230	4155	4085	4010	3940	4192	4047	155	1220	500	2930	5	1	30901728	1252	578.57	0.63	12	0.00	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.39	N	064820	500	154 억		435690	N	N	0	N	00	N
138	20230904	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-50	5	-1.21	107809955	26440	71.51	4055	4160	4015	5360	2895	4130	4077.53	1.42	0	-3682	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1261	582.86	0.63	12	0.09	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
139	20230904	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-35	5	-0.85	101714585	24944	67.46	4055	4160	4015	5360	2895	4130	4077.72	1.42	0	-3435	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1265	585.00	0.63	12	0.08	7.00	6456.00	5320	20221114	-23.03	3295	20230427	24.28	5260	-22.15	20230726	3295	24.28	20230427	5320	-23.03	20221114	3295	24.28	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
140	20230904	140429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-30	5	-0.73	79431920	19515	52.78	4055	4160	4015	5360	2895	4130	4070.30	1.42	0	-3042	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1267	585.71	0.64	12	0.06	7.00	6456.00	5320	20221114	-22.93	3295	20230427	24.43	5260	-22.05	20230726	3295	24.43	20230427	5320	-22.93	20221114	3295	24.43	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
141	20230904	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-85	5	-2.06	59475120	14660	39.65	4055	4115	4015	5360	2895	4130	4056.97	1.42	0	-998	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1250	577.86	0.63	12	0.05	7.00	6456.00	5320	20221114	-23.97	3295	20230427	22.76	5260	-23.10	20230726	3295	22.76	20230427	5320	-23.97	20221114	3295	22.76	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
142	20230904	120430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-85	5	-2.06	53570505	13200	35.70	4055	4115	4015	5360	2895	4130	4058.37	1.42	0	64	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1250	577.86	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.97	3295	20230427	22.76	5260	-23.10	20230726	3295	22.76	20230427	5320	-23.97	20221114	3295	22.76	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
143	20230904	110423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-80	5	-1.94	37115535	9118	24.66	4055	4115	4050	5360	2895	4130	4070.58	1.42	0	-743	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1252	578.57	0.63	12	0.03	7.00	6456.00	5320	20221114	-23.87	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5320	-23.87	20221114	3295	22.91	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
144	20230904	100425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-50	5	-1.21	19172540	4719	12.76	4055	4090	4050	5360	2895	4130	4062.84	1.42	0	1369	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1261	582.86	0.63	12	0.02	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
145	20230904	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-50	5	-1.21	1733330	426	1.15	4055	4080	4055	5360	2895	4130	4068.85	1.42	0	-260	4266	4197	4116	4047	3966	4157	4007	155	1230	500	2970	5	1	30901728	1261	582.86	0.63	12	0.00	7.00	6456.00	5320	20221114	-23.31	3295	20230427	23.82	5260	-22.43	20230726	3295	23.82	20230427	5320	-23.31	20221114	3295	23.82	20230427	1.38	N	064820	500	154 억		439372	N	N	0	N	00	N
146	20230901	160426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	75	2	1.85	150986860	36974	71.00	4150	4185	4035	5270	2840	4055	4083.13	1.39	0	9785	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1276	590.00	0.64	12	0.12	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
147	20230901	150435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	5	2	0.12	142980050	35026	67.26	4150	4185	4040	5270	2840	4055	4082.11	1.39	0	9876	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1255	580.00	0.63	12	0.11	7.00	6456.00	5320	20221114	-23.68	3295	20230427	23.22	5260	-22.81	20230726	3295	23.22	20230427	5320	-23.68	20221114	3295	23.22	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
148	20230901	140433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	0	3	0.00	132355030	32404	62.22	4150	4185	4040	5270	2840	4055	4084.53	1.39	0	10170	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1253	579.29	0.63	12	0.10	7.00	6456.00	5320	20221114	-23.78	3295	20230427	23.07	5260	-22.91	20230726	3295	23.07	20230427	5320	-23.78	20221114	3295	23.07	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
149	20230901	130423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	30	2	0.74	121521165	29725	57.08	4150	4185	4050	5270	2840	4055	4088.18	1.39	0	9104	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1262	583.57	0.63	12	0.10	7.00	6456.00	5320	20221114	-23.21	3295	20230427	23.98	5260	-22.34	20230726	3295	23.98	20230427	5320	-23.21	20221114	3295	23.98	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
150	20230901	120426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	30	2	0.74	100875840	24642	47.32	4150	4185	4065	5270	2840	4055	4093.65	1.39	0	8881	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1262	583.57	0.63	12	0.08	7.00	6456.00	5320	20221114	-23.21	3295	20230427	23.98	5260	-22.34	20230726	3295	23.98	20230427	5320	-23.21	20221114	3295	23.98	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
151	20230901	110427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	20	2	0.49	67034350	16355	31.40	4150	4185	4065	5270	2840	4055	4098.71	1.39	0	6436	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1259	582.14	0.63	12	0.05	7.00	6456.00	5320	20221114	-23.40	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5320	-23.40	20221114	3295	23.67	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
152	20230901	100423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	75	2	1.85	53812285	13119	25.19	4150	4185	4070	5270	2840	4055	4101.86	1.39	0	5929	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1276	590.00	0.64	12	0.04	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N
153	20230901	090420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	45	2	1.11	2989540	724	1.39	4150	4150	4070	5270	2840	4055	4129.20	1.39	0	-215	4271	4162	4106	3997	3941	4135	3970	155	1215	500	2910	5	1	30901728	1267	585.71	0.64	12	0.00	7.00	6456.00	5320	20221114	-22.93	3295	20230427	24.43	5260	-22.05	20230726	3295	24.43	20230427	5320	-22.93	20221114	3295	24.43	20230427	1.36	N	064820	500	154 억		429569	N	N	0	N	00	N