KissMeData/013720/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	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	21	2	1.32	563949400	344869	235.21	1589	1672	1589	2065	1113	1589	1635.26	4.34	0	84613	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	490	-1.69	1.12	12	1.13	-952.00	1440.00	6250	20221213	-74.24	1250	20230822	28.80	4450	-63.82	20230102	1250	28.80	20230822	3250	-50.46	20230619	208	674.04	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
3	20230927	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1636	47	2	2.96	473590783	289282	197.30	1589	1672	1589	2065	1113	1589	1637.12	4.34	0	79915	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	498	-1.72	1.14	12	0.95	-952.00	1440.00	6250	20221213	-73.82	1250	20230822	30.88	4450	-63.24	20230102	1250	30.88	20230822	3250	-49.66	20230619	208	686.54	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
4	20230927	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	36	2	2.27	226084238	138594	94.53	1589	1659	1589	2065	1113	1589	1631.27	4.34	0	50269	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	494	-1.71	1.13	12	0.46	-952.00	1440.00	6250	20221213	-74.00	1250	20230822	30.00	4450	-63.48	20230102	1250	30.00	20230822	3250	-50.00	20230619	208	681.25	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
5	20230927	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	34	2	2.14	190867105	116988	79.79	1589	1659	1589	2065	1113	1589	1631.51	4.34	0	42936	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	494	-1.70	1.13	12	0.38	-952.00	1440.00	6250	20221213	-74.03	1250	20230822	29.84	4450	-63.53	20230102	1250	29.84	20230822	3250	-50.06	20230619	208	680.29	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
6	20230927	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1633	44	2	2.77	180186538	110413	75.31	1589	1659	1589	2065	1113	1589	1631.93	4.34	0	43085	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	497	-1.72	1.13	12	0.36	-952.00	1440.00	6250	20221213	-73.87	1250	20230822	30.64	4450	-63.30	20230102	1250	30.64	20230822	3250	-49.75	20230619	208	685.10	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
7	20230927	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	41	2	2.58	93359140	57400	39.15	1589	1645	1589	2065	1113	1589	1626.47	4.34	0	27365	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	496	-1.71	1.13	12	0.19	-952.00	1440.00	6250	20221213	-73.92	1250	20230822	30.40	4450	-63.37	20230102	1250	30.40	20230822	3250	-49.85	20230619	208	683.65	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
8	20230927	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1631	42	2	2.64	62420131	38383	26.18	1589	1645	1589	2065	1113	1589	1626.24	4.34	0	17802	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	496	-1.71	1.13	12	0.13	-952.00	1440.00	6250	20221213	-73.90	1250	20230822	30.48	4450	-63.35	20230102	1250	30.48	20230822	3250	-49.82	20230619	208	684.13	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
9	20230927	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	3	2	0.19	23850	15	0.01	1589	1592	1589	2065	1113	1589	1590.00	4.34	0	-1	1728	1658	1605	1535	1482	1632	1509	304	476	1000	1110	1	1	30416158	484	-1.67	1.11	12	0.00	-952.00	1440.00	6250	20221213	-74.53	1250	20230822	27.36	4450	-64.22	20230102	1250	27.36	20230822	3250	-51.02	20230619	208	665.38	20230512	0.01	N	013720	1000	304 억		1319932	N	N	0	N	00	N
10	20230926	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-76	5	-4.56	236942128	145609	109.00	1641	1675	1552	2160	1166	1665	1627.57	4.32	0	5085	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	483	-1.67	1.10	12	0.48	-952.00	1440.00	6250	20221213	-74.58	1250	20230822	27.12	4450	-64.29	20230102	1250	27.12	20230822	3250	-51.11	20230619	208	663.94	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
11	20230926	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-66	5	-3.96	216212678	132590	99.26	1641	1675	1599	2160	1166	1665	1630.69	4.32	0	7976	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	486	-1.68	1.11	12	0.44	-952.00	1440.00	6250	20221213	-74.42	1250	20230822	27.92	4450	-64.07	20230102	1250	27.92	20230822	3250	-50.80	20230619	208	668.75	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
12	20230926	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	-39	5	-2.34	186218465	113964	85.31	1641	1675	1610	2160	1166	1665	1634.01	4.32	0	7056	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	495	-1.71	1.13	12	0.37	-952.00	1440.00	6250	20221213	-73.98	1250	20230822	30.08	4450	-63.46	20230102	1250	30.08	20230822	3250	-49.97	20230619	208	681.73	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
13	20230926	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1633	-32	5	-1.92	122173101	74510	55.78	1641	1675	1610	2160	1166	1665	1639.69	4.32	0	2864	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	497	-1.72	1.13	12	0.24	-952.00	1440.00	6250	20221213	-73.87	1250	20230822	30.64	4450	-63.30	20230102	1250	30.64	20230822	3250	-49.75	20230619	208	685.10	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
14	20230926	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	-8	5	-0.48	116088194	70812	53.01	1641	1675	1610	2160	1166	1665	1639.39	4.32	0	3341	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	504	-1.74	1.15	12	0.23	-952.00	1440.00	6250	20221213	-73.49	1250	20230822	32.56	4450	-62.76	20230102	1250	32.56	20230822	3250	-49.02	20230619	208	696.63	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
15	20230926	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	-40	5	-2.40	68991908	41916	31.38	1641	1675	1615	2160	1166	1665	1645.96	4.32	0	1594	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	494	-1.71	1.13	12	0.14	-952.00	1440.00	6250	20221213	-74.00	1250	20230822	30.00	4450	-63.48	20230102	1250	30.00	20230822	3250	-50.00	20230619	208	681.25	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
16	20230926	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	-8	5	-0.48	61134092	37103	27.78	1641	1675	1615	2160	1166	1665	1647.69	4.32	0	3400	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	504	-1.74	1.15	12	0.12	-952.00	1440.00	6250	20221213	-73.49	1250	20230822	32.56	4450	-62.76	20230102	1250	32.56	20230822	3250	-49.02	20230619	208	696.63	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
17	20230926	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	0	3	0.00	8268605	5038	3.77	1641	1665	1641	2160	1166	1665	1641.25	4.32	0	212	1845	1755	1710	1620	1575	1732	1597	304	495	1000	1160	1	1	30416158	506	-1.75	1.16	12	0.02	-952.00	1440.00	6250	20221213	-73.36	1250	20230822	33.20	4450	-62.58	20230102	1250	33.20	20230822	3250	-48.77	20230619	208	700.48	20230512	0.01	N	013720	1000	304 억		1314847	N	N	0	N	00	N
18	20230925	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	-97	5	-5.51	229754213	132243	115.57	1735	1800	1665	2290	1234	1762	1737.49	4.40	0	-22715	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	506	-1.75	1.16	12	0.43	-952.00	1440.00	6250	20221213	-73.36	1250	20230822	33.20	4450	-62.58	20230102	1250	33.20	20230822	3250	-48.77	20230619	208	700.48	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
19	20230925	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-57	5	-3.23	216280604	124274	108.60	1735	1800	1705	2290	1234	1762	1740.35	4.40	0	-19341	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	519	-1.79	1.18	12	0.41	-952.00	1440.00	6250	20221213	-72.72	1250	20230822	36.40	4450	-61.69	20230102	1250	36.40	20230822	3250	-47.54	20230619	208	719.71	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
20	20230925	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-27	5	-1.53	144195838	82299	71.92	1735	1800	1732	2290	1234	1762	1752.10	4.40	0	-7250	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	528	-1.82	1.20	12	0.27	-952.00	1440.00	6250	20221213	-72.24	1250	20230822	38.80	4450	-61.01	20230102	1250	38.80	20230822	3250	-46.62	20230619	208	734.13	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
21	20230925	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-24	5	-1.36	128701662	73376	64.12	1735	1800	1735	2290	1234	1762	1754.00	4.40	0	-5969	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	529	-1.83	1.21	12	0.24	-952.00	1440.00	6250	20221213	-72.19	1250	20230822	39.04	4450	-60.94	20230102	1250	39.04	20230822	3250	-46.52	20230619	208	735.58	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
22	20230925	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	-9	5	-0.51	99789988	56777	49.62	1735	1800	1735	2290	1234	1762	1757.58	4.40	0	-8369	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	533	-1.84	1.22	12	0.19	-952.00	1440.00	6250	20221213	-71.95	1250	20230822	40.24	4450	-60.61	20230102	1250	40.24	20230822	3250	-46.06	20230619	208	742.79	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
23	20230925	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-17	5	-0.96	78954886	44828	39.18	1735	1800	1735	2290	1234	1762	1761.29	4.40	0	-7998	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	531	-1.83	1.21	12	0.15	-952.00	1440.00	6250	20221213	-72.08	1250	20230822	39.60	4450	-60.79	20230102	1250	39.60	20230822	3250	-46.31	20230619	208	738.94	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
24	20230925	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	-5	5	-0.28	53362136	30198	26.39	1735	1800	1735	2290	1234	1762	1767.08	4.40	0	-2952	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	534	-1.85	1.22	12	0.10	-952.00	1440.00	6250	20221213	-71.89	1250	20230822	40.56	4450	-60.52	20230102	1250	40.56	20230822	3250	-45.94	20230619	208	744.71	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
25	20230925	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	-18	5	-1.02	3661663	2081	1.82	1735	1800	1735	2290	1234	1762	1759.57	4.40	0	-1127	1827	1794	1750	1717	1673	1811	1734	304	528	1000	1230	1	1	30416158	530	-1.83	1.21	12	0.01	-952.00	1440.00	6250	20221213	-72.10	1250	20230822	39.52	4450	-60.81	20230102	1250	39.52	20230822	3250	-46.34	20230619	208	738.46	20230512	0.00	N	013720	1000	304 억		1336811	N	N	0	N	00	N
26	20230922	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	31	2	1.79	197724727	114278	79.31	1709	1783	1706	2250	1212	1731	1730.21	4.41	0	-5042	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	536	-1.85	1.22	12	0.38	-952.00	1440.00	6250	20221213	-71.81	1250	20230822	40.96	4450	-60.40	20230102	1250	40.96	20230822	3250	-45.78	20230619	208	747.12	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
27	20230922	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-10	5	-0.58	185091015	107046	74.29	1709	1783	1706	2250	1212	1731	1729.08	4.41	0	-7616	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	523	-1.81	1.20	12	0.35	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
28	20230922	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-20	5	-1.16	153013794	88395	61.34	1709	1783	1706	2250	1212	1731	1731.02	4.41	0	-4914	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	520	-1.80	1.19	12	0.29	-952.00	1440.00	6250	20221213	-72.62	1250	20230822	36.88	4450	-61.55	20230102	1250	36.88	20230822	3250	-47.35	20230619	208	722.60	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
29	20230922	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	7	2	0.40	96576197	55614	38.60	1709	1783	1709	2250	1212	1731	1736.54	4.41	0	6741	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	529	-1.83	1.21	12	0.18	-952.00	1440.00	6250	20221213	-72.19	1250	20230822	39.04	4450	-60.94	20230102	1250	39.04	20230822	3250	-46.52	20230619	208	735.58	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
30	20230922	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	16	2	0.92	94646838	54506	37.83	1709	1783	1709	2250	1212	1731	1736.45	4.41	0	7032	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	531	-1.84	1.21	12	0.18	-952.00	1440.00	6250	20221213	-72.05	1250	20230822	39.76	4450	-60.74	20230102	1250	39.76	20230822	3250	-46.25	20230619	208	739.90	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
31	20230922	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	30	2	1.73	78790407	45421	31.52	1709	1783	1709	2250	1212	1731	1734.67	4.41	0	5220	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	536	-1.85	1.22	12	0.15	-952.00	1440.00	6250	20221213	-71.82	1250	20230822	40.88	4450	-60.43	20230102	1250	40.88	20230822	3250	-45.82	20230619	208	746.63	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
32	20230922	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	0	3	0.00	50325975	29077	20.18	1709	1783	1709	2250	1212	1731	1730.78	4.41	0	-401	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	527	-1.82	1.20	12	0.10	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
33	20230922	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-20	5	-1.16	2694628	1575	1.09	1709	1712	1709	2250	1212	1731	1710.87	4.41	0	140	1807	1769	1742	1704	1677	1755	1690	304	519	1000	1210	1	1	30416158	520	-1.80	1.19	12	0.01	-952.00	1440.00	6250	20221213	-72.62	1250	20230822	36.88	4450	-61.55	20230102	1250	36.88	20230822	3250	-47.35	20230619	208	722.60	20230512	0.00	N	013720	1000	304 억		1341853	N	N	0	N	00	N
34	20230921	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	-40	5	-2.26	249590271	143807	110.32	1771	1780	1715	2300	1240	1771	1735.59	4.46	0	-13863	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	527	-1.82	1.20	12	0.47	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
35	20230921	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-46	5	-2.60	219355831	126220	96.83	1771	1780	1722	2300	1240	1771	1737.88	4.46	0	-15167	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	525	-1.81	1.20	12	0.41	-952.00	1440.00	6250	20221213	-72.40	1250	20230822	38.00	4450	-61.24	20230102	1250	38.00	20230822	3250	-46.92	20230619	208	729.33	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
36	20230921	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-31	5	-1.75	168492931	96883	74.32	1771	1780	1724	2300	1240	1771	1739.14	4.46	0	-12703	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	529	-1.83	1.21	12	0.32	-952.00	1440.00	6250	20221213	-72.16	1250	20230822	39.20	4450	-60.90	20230102	1250	39.20	20230822	3250	-46.46	20230619	208	736.54	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
37	20230921	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-42	5	-2.37	119751928	68803	52.78	1771	1780	1724	2300	1240	1771	1740.50	4.46	0	-26281	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	526	-1.82	1.20	12	0.23	-952.00	1440.00	6250	20221213	-72.34	1250	20230822	38.32	4450	-61.15	20230102	1250	38.32	20230822	3250	-46.80	20230619	208	731.25	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
38	20230921	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	-24	5	-1.36	80843829	46393	35.59	1771	1780	1724	2300	1240	1771	1742.59	4.46	0	-9515	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	531	-1.84	1.21	12	0.15	-952.00	1440.00	6250	20221213	-72.05	1250	20230822	39.76	4450	-60.74	20230102	1250	39.76	20230822	3250	-46.25	20230619	208	739.90	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
39	20230921	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-29	5	-1.64	68085229	39089	29.99	1771	1780	1724	2300	1240	1771	1741.80	4.46	0	-7980	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	530	-1.83	1.21	12	0.13	-952.00	1440.00	6250	20221213	-72.13	1250	20230822	39.36	4450	-60.85	20230102	1250	39.36	20230822	3250	-46.40	20230619	208	737.50	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
40	20230921	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-41	5	-2.32	40745514	23459	18.00	1771	1771	1724	2300	1240	1771	1736.88	4.46	0	-4609	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	526	-1.82	1.20	12	0.08	-952.00	1440.00	6250	20221213	-72.32	1250	20230822	38.40	4450	-61.12	20230102	1250	38.40	20230822	3250	-46.77	20230619	208	731.73	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
41	20230921	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	-12	5	-0.68	2508796	1430	1.10	1771	1771	1738	2300	1240	1771	1754.40	4.46	0	-49	1869	1820	1790	1741	1711	1805	1726	304	529	1000	1230	1	1	30416158	535	-1.85	1.22	12	0.00	-952.00	1440.00	6250	20221213	-71.86	1250	20230822	40.72	4450	-60.47	20230102	1250	40.72	20230822	3250	-45.88	20230619	208	745.67	20230512	0.01	N	013720	1000	304 억		1356334	N	N	0	N	00	N
42	20230920	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	-45	5	-2.48	233533464	130343	44.99	1817	1839	1760	2360	1272	1816	1791.68	4.67	0	-64802	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	539	-1.86	1.23	12	0.43	-952.00	1440.00	6250	20221213	-71.66	1250	20230822	41.68	4450	-60.20	20230102	1250	41.68	20230822	3250	-45.51	20230619	208	751.44	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
43	20230920	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-36	5	-1.98	224168237	125055	43.16	1817	1839	1760	2360	1272	1816	1792.56	4.67	0	-63881	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	541	-1.87	1.24	12	0.41	-952.00	1440.00	6250	20221213	-71.52	1250	20230822	42.40	4450	-60.00	20230102	1250	42.40	20230822	3250	-45.23	20230619	208	755.77	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
44	20230920	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	-34	5	-1.87	179888871	100089	34.55	1817	1839	1760	2360	1272	1816	1797.29	4.67	0	-57789	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	542	-1.87	1.24	12	0.33	-952.00	1440.00	6250	20221213	-71.49	1250	20230822	42.56	4450	-59.96	20230102	1250	42.56	20230822	3250	-45.17	20230619	208	756.73	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
45	20230920	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-52	5	-2.86	157121820	87241	30.11	1817	1839	1764	2360	1272	1816	1801.01	4.67	0	-53518	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	537	-1.85	1.23	12	0.29	-952.00	1440.00	6250	20221213	-71.78	1250	20230822	41.12	4450	-60.36	20230102	1250	41.12	20230822	3250	-45.72	20230619	208	748.08	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
46	20230920	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	-35	5	-1.93	126792574	70211	24.23	1817	1839	1781	2360	1272	1816	1805.88	4.67	0	-39141	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	542	-1.87	1.24	12	0.23	-952.00	1440.00	6250	20221213	-71.50	1250	20230822	42.48	4450	-59.98	20230102	1250	42.48	20230822	3250	-45.20	20230619	208	756.25	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
47	20230920	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	-22	5	-1.21	97714802	53983	18.63	1817	1839	1793	2360	1272	1816	1810.10	4.67	0	-27182	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	546	-1.88	1.25	12	0.18	-952.00	1440.00	6250	20221213	-71.30	1250	20230822	43.52	4450	-59.69	20230102	1250	43.52	20230822	3250	-44.80	20230619	208	762.50	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
48	20230920	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1808	-8	5	-0.44	53731906	29608	10.22	1817	1839	1804	2360	1272	1816	1814.78	4.67	0	-8276	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	550	-1.90	1.26	12	0.10	-952.00	1440.00	6250	20221213	-71.07	1250	20230822	44.64	4450	-59.37	20230102	1250	44.64	20230822	3250	-44.37	20230619	208	769.23	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
49	20230920	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	23	2	1.27	4203522	2313	0.80	1817	1839	1809	2360	1272	1816	1817.35	4.67	0	-1256	1941	1878	1817	1754	1693	1910	1786	304	544	1000	1270	1	1	30416158	559	-1.93	1.28	12	0.01	-952.00	1440.00	6250	20221213	-70.58	1250	20230822	47.12	4450	-58.67	20230102	1250	47.12	20230822	3250	-43.42	20230619	208	784.13	20230512	0.01	N	013720	1000	304 억		1421032	N	N	0	N	00	N
50	20230919	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	23	2	1.28	528601889	289456	168.37	1756	1880	1756	2330	1256	1793	1826.19	4.39	0	78962	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	552	-1.91	1.26	12	0.95	-952.00	1440.00	6250	20221213	-70.94	1250	20230822	45.28	4450	-59.19	20230102	1250	45.28	20230822	3250	-44.12	20230619	208	773.08	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
51	20230919	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	29	2	1.62	509775443	279126	162.36	1756	1880	1756	2330	1256	1793	1826.33	4.39	0	79806	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	554	-1.91	1.27	12	0.92	-952.00	1440.00	6250	20221213	-70.85	1250	20230822	45.76	4450	-59.06	20230102	1250	45.76	20230822	3250	-43.94	20230619	208	775.96	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
52	20230919	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	30	2	1.67	496646057	271949	158.19	1756	1880	1756	2330	1256	1793	1826.25	4.39	0	83438	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	554	-1.91	1.27	12	0.89	-952.00	1440.00	6250	20221213	-70.83	1250	20230822	45.84	4450	-59.03	20230102	1250	45.84	20230822	3250	-43.91	20230619	208	776.44	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
53	20230919	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	13	2	0.73	407190699	222820	129.61	1756	1880	1756	2330	1256	1793	1827.44	4.39	0	70255	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	549	-1.90	1.25	12	0.73	-952.00	1440.00	6250	20221213	-71.10	1250	20230822	44.48	4450	-59.42	20230102	1250	44.48	20230822	3250	-44.43	20230619	208	768.27	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
54	20230919	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	75	2	4.18	275272249	151470	88.11	1756	1870	1756	2330	1256	1793	1817.34	4.39	0	70826	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	568	-1.96	1.30	12	0.50	-952.00	1440.00	6250	20221213	-70.11	1250	20230822	49.44	4450	-58.02	20230102	1250	49.44	20230822	3250	-42.52	20230619	208	798.08	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
55	20230919	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	1	2	0.06	115592099	64393	37.46	1756	1828	1756	2330	1256	1793	1795.10	4.39	0	11303	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	546	-1.88	1.25	12	0.21	-952.00	1440.00	6250	20221213	-71.30	1250	20230822	43.52	4450	-59.69	20230102	1250	43.52	20230822	3250	-44.80	20230619	208	762.50	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
56	20230919	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	27	2	1.51	51411039	28755	16.73	1756	1828	1756	2330	1256	1793	1787.90	4.39	0	7116	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	554	-1.91	1.26	12	0.09	-952.00	1440.00	6250	20221213	-70.88	1250	20230822	45.60	4450	-59.10	20230102	1250	45.60	20230822	3250	-44.00	20230619	208	775.00	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
57	20230919	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-30	5	-1.67	9040574	5137	2.99	1756	1764	1756	2330	1256	1793	1759.89	4.39	0	1100	1875	1834	1808	1767	1741	1821	1754	304	537	1000	1250	1	1	30416158	536	-1.85	1.22	12	0.02	-952.00	1440.00	6250	20221213	-71.79	1250	20230822	41.04	4450	-60.38	20230102	1250	41.04	20230822	3250	-45.75	20230619	208	747.60	20230512	0.03	N	013720	1000	304 억		1336326	N	N	0	N	00	N
58	20230918	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	-3	5	-0.17	310169609	171915	83.48	1849	1849	1782	2330	1258	1796	1804.20	4.50	0	-33513	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	545	-1.88	1.25	12	0.57	-952.00	1440.00	6250	20221213	-71.31	1250	20230822	43.44	4450	-59.71	20230102	1250	43.44	20230822	3250	-44.83	20230619	208	762.02	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
59	20230918	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	3	2	0.17	272080535	150721	73.19	1849	1849	1782	2330	1258	1796	1805.19	4.50	0	-32348	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	547	-1.89	1.25	12	0.50	-952.00	1440.00	6250	20221213	-71.22	1250	20230822	43.92	4450	-59.57	20230102	1250	43.92	20230822	3250	-44.65	20230619	208	764.90	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
60	20230918	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	1	2	0.06	260032839	144027	69.94	1849	1849	1782	2330	1258	1796	1805.45	4.50	0	-29400	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	547	-1.89	1.25	12	0.47	-952.00	1440.00	6250	20221213	-71.25	1250	20230822	43.76	4450	-59.62	20230102	1250	43.76	20230822	3250	-44.71	20230619	208	763.94	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
61	20230918	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-8	5	-0.45	242840327	134472	65.30	1849	1849	1782	2330	1258	1796	1805.88	4.50	0	-27127	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	544	-1.88	1.24	12	0.44	-952.00	1440.00	6250	20221213	-71.39	1250	20230822	43.04	4450	-59.82	20230102	1250	43.04	20230822	3250	-44.98	20230619	208	759.62	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
62	20230918	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-6	5	-0.33	236371250	130854	63.54	1849	1849	1782	2330	1258	1796	1806.37	4.50	0	-25238	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	544	-1.88	1.24	12	0.43	-952.00	1440.00	6250	20221213	-71.36	1250	20230822	43.20	4450	-59.78	20230102	1250	43.20	20230822	3250	-44.92	20230619	208	760.58	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
63	20230918	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1796	0	3	0.00	217332071	120210	58.37	1849	1849	1782	2330	1258	1796	1807.94	4.50	0	-22720	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	546	-1.89	1.25	12	0.40	-952.00	1440.00	6250	20221213	-71.26	1250	20230822	43.68	4450	-59.64	20230102	1250	43.68	20230822	3250	-44.74	20230619	208	763.46	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
64	20230918	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	17	2	0.95	153125303	84441	41.00	1849	1849	1790	2330	1258	1796	1813.40	4.50	0	-5442	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	551	-1.90	1.26	12	0.28	-952.00	1440.00	6250	20221213	-70.99	1250	20230822	45.04	4450	-59.26	20230102	1250	45.04	20230822	3250	-44.22	20230619	208	771.63	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
65	20230918	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	8	2	0.45	21636019	11776	5.72	1849	1849	1804	2330	1258	1796	1837.30	4.50	0	-4595	1906	1850	1782	1726	1658	1879	1755	304	534	1000	1250	1	1	30416158	549	-1.89	1.25	12	0.04	-952.00	1440.00	6250	20221213	-71.14	1250	20230822	44.32	4450	-59.46	20230102	1250	44.32	20230822	3250	-44.49	20230619	208	767.31	20230512	0.04	N	013720	1000	304 억		1369734	N	N	0	N	00	N
66	20230915	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1796	82	2	4.78	366470424	205521	253.92	1754	1838	1714	2225	1200	1714	1783.11	4.42	0	24504	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	546	-1.89	1.25	12	0.68	-952.00	1440.00	6250	20221213	-71.26	1250	20230822	43.68	4450	-59.64	20230102	1250	43.68	20230822	3250	-44.74	20230619	208	763.46	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
67	20230915	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	77	2	4.49	341554810	191623	236.75	1754	1838	1714	2225	1200	1714	1782.43	4.42	0	22190	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	545	-1.88	1.24	12	0.63	-952.00	1440.00	6250	20221213	-71.34	1250	20230822	43.28	4450	-59.75	20230102	1250	43.28	20230822	3250	-44.89	20230619	208	761.06	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
68	20230915	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	75	2	4.38	297666162	167040	206.38	1754	1838	1714	2225	1200	1714	1782.01	4.42	0	22127	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	544	-1.88	1.24	12	0.55	-952.00	1440.00	6250	20221213	-71.38	1250	20230822	43.12	4450	-59.80	20230102	1250	43.12	20230822	3250	-44.95	20230619	208	760.10	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
69	20230915	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	63	2	3.68	263500904	147877	182.70	1754	1838	1714	2225	1200	1714	1781.89	4.42	0	19852	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	540	-1.87	1.23	12	0.49	-952.00	1440.00	6250	20221213	-71.57	1250	20230822	42.16	4450	-60.07	20230102	1250	42.16	20230822	3250	-45.32	20230619	208	754.33	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
70	20230915	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	68	2	3.97	242327297	135986	168.01	1754	1838	1714	2225	1200	1714	1782.00	4.42	0	20542	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	542	-1.87	1.24	12	0.45	-952.00	1440.00	6250	20221213	-71.49	1250	20230822	42.56	4450	-59.96	20230102	1250	42.56	20230822	3250	-45.17	20230619	208	756.73	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
71	20230915	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	76	2	4.43	216805182	121608	150.24	1754	1838	1714	2225	1200	1714	1782.82	4.42	0	20107	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	544	-1.88	1.24	12	0.40	-952.00	1440.00	6250	20221213	-71.36	1250	20230822	43.20	4450	-59.78	20230102	1250	43.20	20230822	3250	-44.92	20230619	208	760.58	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
72	20230915	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	65	2	3.79	98018269	55646	68.75	1754	1800	1714	2225	1200	1714	1761.46	4.42	0	29160	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	541	-1.87	1.24	12	0.18	-952.00	1440.00	6250	20221213	-71.54	1250	20230822	42.32	4450	-60.02	20230102	1250	42.32	20230822	3250	-45.26	20230619	208	755.29	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
73	20230915	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	11	2	0.64	697129	399	0.49	1754	1754	1719	2225	1200	1714	1747.19	4.42	0	-139	1749	1731	1696	1678	1643	1740	1687	304	511	1000	1190	1	1	30416158	525	-1.81	1.20	12	0.00	-952.00	1440.00	6250	20221213	-72.40	1250	20230822	38.00	4450	-61.24	20230102	1250	38.00	20230822	3250	-46.92	20230619	208	729.33	20230512	0.04	N	013720	1000	304 억		1345336	N	N	0	N	00	N
74	20230914	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	42	2	2.51	134383604	79804	82.44	1661	1714	1661	2170	1171	1672	1683.91	4.41	0	4862	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	521	-1.80	1.19	12	0.26	-952.00	1440.00	6250	20221213	-72.58	1250	20230822	37.12	4450	-61.48	20230102	1250	37.12	20230822	3250	-47.26	20230619	208	724.04	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
75	20230914	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	39	2	2.33	131100951	77884	80.46	1661	1711	1661	2170	1171	1672	1683.28	4.41	0	4610	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	520	-1.80	1.19	12	0.26	-952.00	1440.00	6250	20221213	-72.62	1250	20230822	36.88	4450	-61.55	20230102	1250	36.88	20230822	3250	-47.35	20230619	208	722.60	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
76	20230914	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	2	2	0.12	72014436	43011	44.43	1661	1700	1661	2170	1171	1672	1674.33	4.41	0	-6720	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	509	-1.76	1.16	12	0.14	-952.00	1440.00	6250	20221213	-73.22	1250	20230822	33.92	4450	-62.38	20230102	1250	33.92	20230822	3250	-48.49	20230619	208	704.81	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
77	20230914	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	2	2	0.12	65827377	39312	40.61	1661	1700	1661	2170	1171	1672	1674.49	4.41	0	-7014	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	509	-1.76	1.16	12	0.13	-952.00	1440.00	6250	20221213	-73.22	1250	20230822	33.92	4450	-62.38	20230102	1250	33.92	20230822	3250	-48.49	20230619	208	704.81	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
78	20230914	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	-1	5	-0.06	59345183	35427	36.60	1661	1700	1661	2170	1171	1672	1675.14	4.41	0	-5549	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	508	-1.76	1.16	12	0.12	-952.00	1440.00	6250	20221213	-73.26	1250	20230822	33.68	4450	-62.45	20230102	1250	33.68	20230822	3250	-48.58	20230619	208	703.37	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
79	20230914	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1678	6	2	0.36	50956146	30396	31.40	1661	1700	1661	2170	1171	1672	1676.41	4.41	0	-4878	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	510	-1.76	1.17	12	0.10	-952.00	1440.00	6250	20221213	-73.15	1250	20230822	34.24	4450	-62.29	20230102	1250	34.24	20230822	3250	-48.37	20230619	208	706.73	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
80	20230914	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	15	2	0.90	18916154	11264	11.64	1661	1700	1661	2170	1171	1672	1679.35	4.41	0	3643	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	513	-1.77	1.17	12	0.04	-952.00	1440.00	6250	20221213	-73.01	1250	20230822	34.96	4450	-62.09	20230102	1250	34.96	20230822	3250	-48.09	20230619	208	711.06	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
81	20230914	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1677	5	2	0.30	3915444	2352	2.43	1661	1677	1661	2170	1171	1672	1664.73	4.41	0	1595	1718	1694	1678	1654	1638	1687	1647	304	498	1000	1170	1	1	30416158	510	-1.76	1.16	12	0.01	-952.00	1440.00	6250	20221213	-73.17	1250	20230822	34.16	4450	-62.31	20230102	1250	34.16	20230822	3250	-48.40	20230619	208	706.25	20230512	0.03	N	013720	1000	304 억		1339867	N	N	0	N	00	N
82	20230913	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	-30	5	-1.76	162811845	96785	91.85	1683	1702	1662	2210	1192	1702	1682.21	4.43	0	-8132	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	509	-1.76	1.16	12	0.32	-952.00	1440.00	6250	20221213	-73.25	1250	20230822	33.76	4450	-62.43	20230102	1250	33.76	20230822	3250	-48.55	20230619	208	703.85	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
83	20230913	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1682	-20	5	-1.18	159320593	94699	89.87	1683	1702	1662	2210	1192	1702	1682.39	4.43	0	-7612	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	512	-1.77	1.17	12	0.31	-952.00	1440.00	6250	20221213	-73.09	1250	20230822	34.56	4450	-62.20	20230102	1250	34.56	20230822	3250	-48.25	20230619	208	708.65	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
84	20230913	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-16	5	-0.94	148883084	88549	84.03	1683	1700	1662	2210	1192	1702	1681.36	4.43	0	-5690	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	513	-1.77	1.17	12	0.29	-952.00	1440.00	6250	20221213	-73.02	1250	20230822	34.88	4450	-62.11	20230102	1250	34.88	20230822	3250	-48.12	20230619	208	710.58	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
85	20230913	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-27	5	-1.59	125253420	74541	70.74	1683	1699	1662	2210	1192	1702	1680.33	4.43	0	-7496	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	509	-1.76	1.16	12	0.25	-952.00	1440.00	6250	20221213	-73.20	1250	20230822	34.00	4450	-62.36	20230102	1250	34.00	20230822	3250	-48.46	20230619	208	705.29	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
86	20230913	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	-30	5	-1.76	106279323	63196	59.97	1683	1699	1662	2210	1192	1702	1681.74	4.43	0	-8871	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	509	-1.76	1.16	12	0.21	-952.00	1440.00	6250	20221213	-73.25	1250	20230822	33.76	4450	-62.43	20230102	1250	33.76	20230822	3250	-48.55	20230619	208	703.85	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
87	20230913	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	-33	5	-1.94	92975449	55217	52.40	1683	1699	1662	2210	1192	1702	1683.82	4.43	0	-10655	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	508	-1.75	1.16	12	0.18	-952.00	1440.00	6250	20221213	-73.30	1250	20230822	33.52	4450	-62.49	20230102	1250	33.52	20230822	3250	-48.65	20230619	208	702.40	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
88	20230913	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1693	-9	5	-0.53	31209282	18456	17.51	1683	1699	1675	2210	1192	1702	1691.01	4.43	0	-2698	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	515	-1.78	1.18	12	0.06	-952.00	1440.00	6250	20221213	-72.91	1250	20230822	35.44	4450	-61.96	20230102	1250	35.44	20230822	3250	-47.91	20230619	208	713.94	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
89	20230913	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1679	-23	5	-1.35	2035395	1210	1.15	1683	1692	1679	2210	1192	1702	1682.14	4.43	0	-205	1820	1760	1725	1665	1630	1743	1648	304	508	1000	1190	1	1	30416158	511	-1.76	1.17	12	0.00	-952.00	1440.00	6250	20221213	-73.14	1250	20230822	34.32	4450	-62.27	20230102	1250	34.32	20230822	3250	-48.34	20230619	208	707.21	20230512	0.03	N	013720	1000	304 억		1347999	N	N	0	N	00	N
90	20230912	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-21	5	-1.22	183135659	105356	56.94	1732	1785	1690	2235	1207	1723	1738.26	4.53	0	-29726	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	518	-1.79	1.18	12	0.35	-952.00	1440.00	6250	20221213	-72.77	1250	20230822	36.16	4450	-61.75	20230102	1250	36.16	20230822	3250	-47.63	20230619	208	718.27	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
91	20230912	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-20	5	-1.16	168665426	96840	52.34	1732	1785	1703	2235	1207	1723	1741.69	4.53	0	-26696	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	518	-1.79	1.18	12	0.32	-952.00	1440.00	6250	20221213	-72.75	1250	20230822	36.24	4450	-61.73	20230102	1250	36.24	20230822	3250	-47.60	20230619	208	718.75	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
92	20230912	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-8	5	-0.46	148638629	85119	46.01	1732	1785	1707	2235	1207	1723	1746.25	4.53	0	-24575	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	522	-1.80	1.19	12	0.28	-952.00	1440.00	6250	20221213	-72.56	1250	20230822	37.20	4450	-61.46	20230102	1250	37.20	20230822	3250	-47.23	20230619	208	724.52	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
93	20230912	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-10	5	-0.58	130946969	74777	40.42	1732	1785	1710	2235	1207	1723	1751.17	4.53	0	-21781	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	521	-1.80	1.19	12	0.25	-952.00	1440.00	6250	20221213	-72.59	1250	20230822	37.04	4450	-61.51	20230102	1250	37.04	20230822	3250	-47.29	20230619	208	723.56	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
94	20230912	120234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-2	5	-0.12	114156584	64972	35.12	1732	1785	1719	2235	1207	1723	1757.01	4.53	0	-18338	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	523	-1.81	1.20	12	0.21	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
95	20230912	110236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	8	2	0.46	100149904	56848	30.73	1732	1785	1729	2235	1207	1723	1761.71	4.53	0	-15404	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	527	-1.82	1.20	12	0.19	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
96	20230912	100238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	29	2	1.68	76813187	43470	23.49	1732	1785	1732	2235	1207	1723	1767.04	4.53	0	-9018	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	533	-1.84	1.22	12	0.14	-952.00	1440.00	6250	20221213	-71.97	1250	20230822	40.16	4450	-60.63	20230102	1250	40.16	20230822	3250	-46.09	20230619	208	742.31	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
97	20230912	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	19	2	1.10	20827890	11769	6.36	1732	1775	1732	2235	1207	1723	1769.72	4.53	0	-10878	1846	1784	1727	1665	1608	1815	1696	304	512	1000	1200	1	1	30416158	530	-1.83	1.21	12	0.04	-952.00	1440.00	6250	20221213	-72.13	1250	20230822	39.36	4450	-60.85	20230102	1250	39.36	20230822	3250	-46.40	20230619	208	737.50	20230512	0.03	N	013720	1000	304 억		1377725	N	N	0	N	00	N
98	20230911	160234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	35	2	2.07	320144830	185019	78.25	1710	1789	1670	2190	1182	1688	1730.36	4.40	0	38281	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	524	-1.81	1.20	12	0.61	-952.00	1440.00	6250	20221213	-72.43	1250	20230822	37.84	4450	-61.28	20230102	1250	37.84	20230822	3250	-46.98	20230619	208	728.37	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
99	20230911	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	24	2	1.42	304596223	175957	74.41	1710	1789	1670	2190	1182	1688	1731.08	4.40	0	38349	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	521	-1.80	1.19	12	0.58	-952.00	1440.00	6250	20221213	-72.61	1250	20230822	36.96	4450	-61.53	20230102	1250	36.96	20230822	3250	-47.32	20230619	208	723.08	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
100	20230911	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	44	2	2.61	257512091	148402	62.76	1710	1789	1670	2190	1182	1688	1735.23	4.40	0	30617	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	527	-1.82	1.20	12	0.49	-952.00	1440.00	6250	20221213	-72.29	1250	20230822	38.56	4450	-61.08	20230102	1250	38.56	20230822	3250	-46.71	20230619	208	732.69	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
101	20230911	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	75	2	4.44	220075438	126986	53.70	1710	1789	1670	2190	1182	1688	1733.07	4.40	0	29175	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	536	-1.85	1.22	12	0.42	-952.00	1440.00	6250	20221213	-71.79	1250	20230822	41.04	4450	-60.38	20230102	1250	41.04	20230822	3250	-45.75	20230619	208	747.60	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
102	20230911	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	93	2	5.51	194798588	112690	47.66	1710	1789	1670	2190	1182	1688	1728.63	4.40	0	24446	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	542	-1.87	1.24	12	0.37	-952.00	1440.00	6250	20221213	-71.50	1250	20230822	42.48	4450	-59.98	20230102	1250	42.48	20230822	3250	-45.20	20230619	208	756.25	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
103	20230911	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	27	2	1.60	79584664	47064	19.90	1710	1721	1670	2190	1182	1688	1690.99	4.40	0	4736	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	522	-1.80	1.19	12	0.15	-952.00	1440.00	6250	20221213	-72.56	1250	20230822	37.20	4450	-61.46	20230102	1250	37.20	20230822	3250	-47.23	20230619	208	724.52	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
104	20230911	100234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-14	5	-0.83	52691936	31206	13.20	1710	1710	1670	2190	1182	1688	1688.52	4.40	0	-3527	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	509	-1.76	1.16	12	0.10	-952.00	1440.00	6250	20221213	-73.22	1250	20230822	33.92	4450	-62.38	20230102	1250	33.92	20230822	3250	-48.49	20230619	208	704.81	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
105	20230911	090234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	8	2	0.47	5523567	3248	1.37	1710	1710	1696	2190	1182	1688	1700.63	4.40	0	435	1798	1743	1714	1659	1630	1728	1644	304	502	1000	1180	1	1	30416158	516	-1.78	1.18	12	0.01	-952.00	1440.00	6250	20221213	-72.86	1250	20230822	35.68	4450	-61.89	20230102	1250	35.68	20230822	3250	-47.82	20230619	208	715.38	20230512	0.03	N	013720	1000	304 억		1338258	N	N	0	N	00	N
106	20230908	160237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-67	5	-3.82	402402637	235689	171.35	1735	1769	1685	2280	1229	1755	1707.35	4.39	0	2441	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	513	-1.77	1.17	12	0.77	-952.00	1440.00	6250	20221213	-72.99	1250	20230822	35.04	4450	-62.07	20230102	1250	35.04	20230822	3250	-48.06	20230619	208	711.54	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
107	20230908	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-66	5	-3.76	392336495	229733	167.02	1735	1769	1685	2280	1229	1755	1707.79	4.39	0	3824	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	514	-1.77	1.17	12	0.76	-952.00	1440.00	6250	20221213	-72.98	1250	20230822	35.12	4450	-62.04	20230102	1250	35.12	20230822	3250	-48.03	20230619	208	712.02	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
108	20230908	140237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-64	5	-3.65	362604971	212136	154.22	1735	1769	1687	2280	1229	1755	1709.30	4.39	0	1850	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	514	-1.78	1.17	12	0.70	-952.00	1440.00	6250	20221213	-72.94	1250	20230822	35.28	4450	-62.00	20230102	1250	35.28	20230822	3250	-47.97	20230619	208	712.98	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
109	20230908	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-60	5	-3.42	327112262	191161	138.97	1735	1769	1687	2280	1229	1755	1711.19	4.39	0	1318	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	516	-1.78	1.18	12	0.63	-952.00	1440.00	6250	20221213	-72.88	1250	20230822	35.60	4450	-61.91	20230102	1250	35.60	20230822	3250	-47.85	20230619	208	714.90	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
110	20230908	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	-65	5	-3.70	255619923	148959	108.29	1735	1769	1690	2280	1229	1755	1716.04	4.39	0	-8525	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	514	-1.78	1.17	12	0.49	-952.00	1440.00	6250	20221213	-72.96	1250	20230822	35.20	4450	-62.02	20230102	1250	35.20	20230822	3250	-48.00	20230619	208	712.50	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
111	20230908	110239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-56	5	-3.19	174472102	101149	73.54	1735	1769	1696	2280	1229	1755	1724.90	4.39	0	-7759	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	517	-1.78	1.18	12	0.33	-952.00	1440.00	6250	20221213	-72.82	1250	20230822	35.92	4450	-61.82	20230102	1250	35.92	20230822	3250	-47.72	20230619	208	716.83	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
112	20230908	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-28	5	-1.60	108854889	62937	45.76	1735	1769	1696	2280	1229	1755	1729.58	4.39	0	-3628	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	525	-1.81	1.20	12	0.21	-952.00	1440.00	6250	20221213	-72.37	1250	20230822	38.16	4450	-61.19	20230102	1250	38.16	20230822	3250	-46.86	20230619	208	730.29	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
113	20230908	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-55	5	-3.13	17862679	10446	7.59	1735	1735	1700	2280	1229	1755	1710.00	4.39	0	-351	1854	1804	1769	1719	1684	1787	1702	304	525	1000	1220	1	1	30416158	517	-1.79	1.18	12	0.03	-952.00	1440.00	6250	20221213	-72.80	1250	20230822	36.00	4450	-61.80	20230102	1250	36.00	20230822	3250	-47.69	20230619	208	717.31	20230512	0.03	N	013720	1000	304 억		1335817	N	N	0	N	00	N
114	20230907	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-11	5	-0.62	242705093	136988	51.55	1766	1819	1734	2295	1237	1766	1772.02	4.48	0	-25632	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	534	-1.84	1.22	12	0.45	-952.00	1440.00	6250	20221213	-71.92	1250	20230822	40.40	4450	-60.56	20230102	1250	40.40	20230822	3250	-46.00	20230619	208	743.75	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
115	20230907	150237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-2	5	-0.11	205595637	115953	43.63	1766	1819	1734	2295	1237	1766	1773.09	4.48	0	-25131	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	537	-1.85	1.23	12	0.38	-952.00	1440.00	6250	20221213	-71.78	1250	20230822	41.12	4450	-60.36	20230102	1250	41.12	20230822	3250	-45.72	20230619	208	748.08	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
116	20230907	140237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	13	2	0.74	167896481	94477	35.55	1766	1819	1734	2295	1237	1766	1777.11	4.48	0	-21053	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	541	-1.87	1.24	12	0.31	-952.00	1440.00	6250	20221213	-71.54	1250	20230822	42.32	4450	-60.02	20230102	1250	42.32	20230822	3250	-45.26	20230619	208	755.29	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
117	20230907	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	22	2	1.25	145928594	82203	30.93	1766	1819	1734	2295	1237	1766	1775.22	4.48	0	-12303	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	544	-1.88	1.24	12	0.27	-952.00	1440.00	6250	20221213	-71.39	1250	20230822	43.04	4450	-59.82	20230102	1250	43.04	20230822	3250	-44.98	20230619	208	759.62	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
118	20230907	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-5	5	-0.28	132892242	74799	28.15	1766	1819	1734	2295	1237	1766	1776.66	4.48	0	-10525	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	536	-1.85	1.22	12	0.25	-952.00	1440.00	6250	20221213	-71.82	1250	20230822	40.88	4450	-60.43	20230102	1250	40.88	20230822	3250	-45.82	20230619	208	746.63	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
119	20230907	110237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-21	5	-1.19	115749608	64986	24.45	1766	1819	1734	2295	1237	1766	1781.15	4.48	0	-9610	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	531	-1.83	1.21	12	0.21	-952.00	1440.00	6250	20221213	-72.08	1250	20230822	39.60	4450	-60.79	20230102	1250	39.60	20230822	3250	-46.31	20230619	208	738.94	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
120	20230907	100238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	22	2	1.25	80491497	44990	16.93	1766	1819	1750	2295	1237	1766	1789.10	4.48	0	-6474	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	544	-1.88	1.24	12	0.15	-952.00	1440.00	6250	20221213	-71.39	1250	20230822	43.04	4450	-59.82	20230102	1250	43.04	20230822	3250	-44.98	20230619	208	759.62	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
121	20230907	090238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-16	5	-0.91	14000412	7954	2.99	1766	1766	1750	2295	1237	1766	1760.17	4.48	0	-2780	1931	1848	1807	1724	1683	1828	1704	304	529	1000	1230	1	1	30416158	532	-1.84	1.22	12	0.03	-952.00	1440.00	6250	20221213	-72.00	1250	20230822	40.00	4450	-60.67	20230102	1250	40.00	20230822	3250	-46.15	20230619	208	741.35	20230512	0.03	N	013720	1000	304 억		1361449	N	N	0	N	00	N
122	20230906	160236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	-89	5	-4.80	484135694	265541	80.11	1836	1890	1766	2410	1299	1855	1823.31	4.80	0	-97945	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	537	-1.86	1.23	12	0.87	-952.00	1440.00	6250	20221213	-71.74	1250	20230822	41.28	4450	-60.31	20230102	1250	41.28	20230822	3250	-45.66	20230619	208	749.04	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
123	20230906	150235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-66	5	-3.56	415111456	226811	68.42	1836	1890	1789	2410	1299	1855	1830.21	4.80	0	-90076	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	544	-1.88	1.24	12	0.75	-952.00	1440.00	6250	20221213	-71.38	1250	20230822	43.12	4450	-59.80	20230102	1250	43.12	20230822	3250	-44.95	20230619	208	760.10	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
124	20230906	140237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-39	5	-2.10	337168679	183600	55.39	1836	1890	1808	2410	1299	1855	1836.43	4.80	0	-58042	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	552	-1.91	1.26	12	0.60	-952.00	1440.00	6250	20221213	-70.94	1250	20230822	45.28	4450	-59.19	20230102	1250	45.28	20230822	3250	-44.12	20230619	208	773.08	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
125	20230906	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	-44	5	-2.37	293582885	159550	48.13	1836	1890	1808	2410	1299	1855	1840.07	4.80	0	-46162	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	551	-1.90	1.26	12	0.52	-952.00	1440.00	6250	20221213	-71.02	1250	20230822	44.88	4450	-59.30	20230102	1250	44.88	20230822	3250	-44.28	20230619	208	770.67	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
126	20230906	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-43	5	-2.32	270224404	146665	44.25	1836	1890	1811	2410	1299	1855	1842.46	4.80	0	-40736	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	551	-1.90	1.26	12	0.48	-952.00	1440.00	6250	20221213	-71.01	1250	20230822	44.96	4450	-59.28	20230102	1250	44.96	20230822	3250	-44.25	20230619	208	771.15	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
127	20230906	110238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-16	5	-0.86	205894375	111382	33.60	1836	1890	1815	2410	1299	1855	1848.54	4.80	0	-15224	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	559	-1.93	1.28	12	0.37	-952.00	1440.00	6250	20221213	-70.58	1250	20230822	47.12	4450	-58.67	20230102	1250	47.12	20230822	3250	-43.42	20230619	208	784.13	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
128	20230906	100233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	-11	5	-0.59	148217899	79861	24.09	1836	1890	1815	2410	1299	1855	1855.95	4.80	0	-13293	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	561	-1.94	1.28	12	0.26	-952.00	1440.00	6250	20221213	-70.50	1250	20230822	47.52	4450	-58.56	20230102	1250	47.52	20230822	3250	-43.26	20230619	208	786.54	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
129	20230906	090235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-25	5	-1.35	10342198	5674	1.71	1836	1836	1815	2410	1299	1855	1822.73	4.80	0	-2929	1959	1906	1837	1784	1715	1933	1811	304	555	1000	1290	1	1	30416158	557	-1.92	1.27	12	0.02	-952.00	1440.00	6250	20221213	-70.72	1250	20230822	46.40	4450	-58.88	20230102	1250	46.40	20230822	3250	-43.69	20230619	208	779.81	20230512	0.03	N	013720	1000	304 억		1459394	N	N	0	N	00	N
130	20230905	160234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	17	2	0.92	601573052	330957	34.18	1807	1890	1768	2385	1287	1838	1817.64	4.85	0	-14275	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	564	-1.95	1.29	12	1.09	-952.00	1440.00	6250	20221213	-70.32	1250	20230822	48.40	4450	-58.31	20230102	1250	48.40	20230822	3250	-42.92	20230619	208	791.83	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
131	20230905	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	15	2	0.82	534382056	294748	30.44	1807	1890	1768	2385	1287	1838	1812.98	4.85	0	-19033	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	564	-1.95	1.29	12	0.97	-952.00	1440.00	6250	20221213	-70.35	1250	20230822	48.24	4450	-58.36	20230102	1250	48.24	20230822	3250	-42.98	20230619	208	790.87	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
132	20230905	140236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	-24	5	-1.31	411975985	228151	23.56	1807	1890	1768	2385	1287	1838	1805.66	4.85	0	-50598	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	552	-1.91	1.26	12	0.75	-952.00	1440.00	6250	20221213	-70.98	1250	20230822	45.12	4450	-59.24	20230102	1250	45.12	20230822	3250	-44.18	20230619	208	772.12	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
133	20230905	130227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-61	5	-3.32	347841586	192452	19.87	1807	1890	1768	2385	1287	1838	1807.36	4.85	0	-48048	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	540	-1.87	1.23	12	0.63	-952.00	1440.00	6250	20221213	-71.57	1250	20230822	42.16	4450	-60.07	20230102	1250	42.16	20230822	3250	-45.32	20230619	208	754.33	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
134	20230905	120235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	-44	5	-2.39	271179530	149355	15.42	1807	1890	1770	2385	1287	1838	1815.61	4.85	0	-21898	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	546	-1.88	1.25	12	0.49	-952.00	1440.00	6250	20221213	-71.30	1250	20230822	43.52	4450	-59.69	20230102	1250	43.52	20230822	3250	-44.80	20230619	208	762.50	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
135	20230905	110236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	-28	5	-1.52	230902325	126991	13.11	1807	1890	1770	2385	1287	1838	1818.20	4.85	0	-17997	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	551	-1.90	1.26	12	0.42	-952.00	1440.00	6250	20221213	-71.04	1250	20230822	44.80	4450	-59.33	20230102	1250	44.80	20230822	3250	-44.31	20230619	208	770.19	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
136	20230905	100234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-35	5	-1.90	197538496	108490	11.20	1807	1890	1770	2385	1287	1838	1820.74	4.85	0	-19852	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	548	-1.89	1.25	12	0.36	-952.00	1440.00	6250	20221213	-71.15	1250	20230822	44.24	4450	-59.48	20230102	1250	44.24	20230822	3250	-44.52	20230619	208	766.83	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
137	20230905	090232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1771	-67	5	-3.65	40440060	22558	2.33	1807	1807	1770	2385	1287	1838	1791.94	4.85	0	-11144	2006	1921	1811	1726	1616	1964	1769	304	547	1000	1280	1	1	30416158	539	-1.86	1.23	12	0.07	-952.00	1440.00	6250	20221213	-71.66	1250	20230822	41.68	4450	-60.20	20230102	1250	41.68	20230822	3250	-45.51	20230619	208	751.44	20230512	0.07	N	013720	1000	304 억		1474346	N	N	0	N	00	N
138	20230904	160233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	33	2	1.83	1723601549	960538	20.21	1760	1896	1701	2345	1264	1805	1794.24	5.12	0	-93535	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	559	-1.93	1.28	12	3.16	-952.00	1440.00	6250	20221213	-70.59	1250	20230822	47.04	4450	-58.70	20230102	1250	47.04	20230822	3250	-43.45	20230619	208	783.65	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
139	20230904	150229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-59	5	-3.27	1604374026	894454	18.82	1760	1896	1701	2345	1264	1805	1793.69	5.12	0	-91004	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	531	-1.83	1.21	12	2.94	-952.00	1440.00	6250	20221213	-72.06	1250	20230822	39.68	4450	-60.76	20230102	1250	39.68	20230822	3250	-46.28	20230619	208	739.42	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
140	20230904	140230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-44	5	-2.44	1554036715	865727	18.22	1760	1896	1701	2345	1264	1805	1795.06	5.12	0	-87870	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	536	-1.85	1.22	12	2.85	-952.00	1440.00	6250	20221213	-71.82	1250	20230822	40.88	4450	-60.43	20230102	1250	40.88	20230822	3250	-45.82	20230619	208	746.63	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
141	20230904	130232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-55	5	-3.05	1432117543	795691	16.74	1760	1896	1701	2345	1264	1805	1799.84	5.12	0	-87067	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	532	-1.84	1.22	12	2.62	-952.00	1440.00	6250	20221213	-72.00	1250	20230822	40.00	4450	-60.67	20230102	1250	40.00	20230822	3250	-46.15	20230619	208	741.35	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
142	20230904	120228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	-32	5	-1.77	1333272568	739650	15.56	1760	1896	1701	2345	1264	1805	1802.57	5.12	0	-82058	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	539	-1.86	1.23	12	2.43	-952.00	1440.00	6250	20221213	-71.63	1250	20230822	41.84	4450	-60.16	20230102	1250	41.84	20230822	3250	-45.45	20230619	208	752.40	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
143	20230904	110226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	19	2	1.05	1042697498	579307	12.19	1760	1896	1701	2345	1264	1805	1799.90	5.12	0	-103666	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	555	-1.92	1.27	12	1.90	-952.00	1440.00	6250	20221213	-70.82	1250	20230822	45.92	4450	-59.01	20230102	1250	45.92	20230822	3250	-43.88	20230619	208	776.92	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
144	20230904	100224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-25	5	-1.39	904275735	502593	10.58	1760	1896	1701	2345	1264	1805	1799.22	5.12	0	-113278	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	541	-1.87	1.24	12	1.65	-952.00	1440.00	6250	20221213	-71.52	1250	20230822	42.40	4450	-60.00	20230102	1250	42.40	20230822	3250	-45.23	20230619	208	755.77	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
145	20230904	090229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-75	5	-4.16	126992883	72751	1.53	1760	1765	1701	2345	1264	1805	1745.54	5.12	0	-27900	2142	1973	1727	1558	1312	2058	1643	304	540	1000	1260	1	1	30416158	526	-1.82	1.20	12	0.24	-952.00	1440.00	6250	20221213	-72.32	1250	20230822	38.40	4450	-61.12	20230102	1250	38.40	20230822	3250	-46.77	20230619	208	731.73	20230512	0.07	N	013720	1000	304 억		1557285	N	N	0	N	00	N
146	20230901	160226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	294	2	19.46	8240378439	4732337	187.97	1496	1896	1481	1964	1058	1511	1741.25	5.05	0	27667	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	549	-1.90	1.25	12	15.56	-952.00	1440.00	6280	20220831	-71.26	1250	20230822	44.40	4450	-59.44	20230102	1250	44.40	20230822	3250	-44.46	20230619	208	767.79	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
147	20230901	150229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	262	2	17.34	7842636899	4508467	179.08	1496	1896	1481	1964	1058	1511	1739.54	5.05	0	14801	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	539	-1.86	1.23	12	14.82	-952.00	1440.00	6280	20220831	-71.77	1250	20230822	41.84	4450	-60.16	20230102	1250	41.84	20230822	3250	-45.45	20230619	208	752.40	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
148	20230901	140227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	302	2	19.99	6177249171	3594180	142.76	1496	1834	1481	1964	1058	1511	1718.68	5.05	0	90618	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	551	-1.90	1.26	12	11.82	-952.00	1440.00	6280	20220831	-71.13	1250	20230822	45.04	4450	-59.26	20230102	1250	45.04	20230822	3250	-44.22	20230619	208	771.63	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
149	20230901	130227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	208	2	13.77	4484909994	2622909	104.18	1496	1834	1481	1964	1058	1511	1709.90	5.05	0	25739	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	523	-1.81	1.19	12	8.62	-952.00	1440.00	6280	20220831	-72.63	1250	20230822	37.52	4450	-61.37	20230102	1250	37.52	20230822	3250	-47.11	20230619	208	726.44	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
150	20230901	120227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	108	2	7.15	478852920	310692	12.34	1496	1635	1481	1964	1058	1511	1541.25	5.05	0	16976	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	492	-1.70	1.12	12	1.02	-952.00	1440.00	6280	20220831	-74.22	1250	20230822	29.52	4450	-63.62	20230102	1250	29.52	20230822	3250	-50.18	20230619	208	678.37	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
151	20230901	110227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	24	2	1.59	264825697	176014	6.99	1496	1541	1481	1964	1058	1511	1504.57	5.05	0	-11638	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	467	-1.61	1.07	12	0.58	-952.00	1440.00	6280	20220831	-75.56	1250	20230822	22.80	4450	-65.51	20230102	1250	22.80	20230822	3250	-52.77	20230619	208	637.98	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
152	20230901	100227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	-24	5	-1.59	158134704	105560	4.19	1496	1529	1481	1964	1058	1511	1498.05	5.05	0	-15910	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	452	-1.56	1.03	12	0.35	-952.00	1440.00	6280	20220831	-76.32	1250	20230822	18.96	4450	-66.58	20230102	1250	18.96	20230822	3250	-54.25	20230619	208	614.90	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N
153	20230901	090225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	0	3	0.00	12101466	8087	0.32	1496	1511	1496	1964	1058	1511	1496.41	5.05	0	-684	1920	1715	1555	1350	1190	1818	1453	304	453	1000	1050	1	1	30416158	460	-1.59	1.05	12	0.03	-952.00	1440.00	6280	20220831	-75.94	1250	20230822	20.88	4450	-66.04	20230102	1250	20.88	20230822	3250	-53.51	20230619	208	626.44	20230512	0.07	N	013720	1000	304 억		1534592	N	N	0	N	00	N