KissMeData/024830/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	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-60	5	-0.89	24952330	3738	41.51	6750	6760	6590	8780	4740	6760	6675.32	2.40	0	-736	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	559	3.44	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.05	6590	20230927	1.67	10950	-38.81	20230119	6590	1.67	20230927	15600	-57.05	20221220	6280	6.69	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
3	20230927	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-10	5	-0.15	23893660	3580	39.76	6750	6760	6590	8780	4740	6760	6674.21	2.40	0	-735	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	564	3.46	0.23	12	0.04	1949.00	29140.00	15600	20221220	-56.73	6590	20230927	2.43	10950	-38.36	20230119	6590	2.43	20230927	15600	-56.73	20221220	6280	7.48	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
4	20230927	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	0	3	0.00	22638590	3394	37.69	6750	6760	6590	8780	4740	6760	6670.18	2.40	0	-648	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	564	3.47	0.23	12	0.04	1949.00	29140.00	15600	20221220	-56.67	6590	20230927	2.58	10950	-38.26	20230119	6590	2.58	20230927	15600	-56.67	20221220	6280	7.64	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
5	20230927	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-60	5	-0.89	20139480	3024	33.59	6750	6760	6590	8780	4740	6760	6659.88	2.40	0	-572	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	559	3.44	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.05	6590	20230927	1.67	10950	-38.81	20230119	6590	1.67	20230927	15600	-57.05	20221220	6280	6.69	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
6	20230927	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	-40	5	-0.59	18870180	2835	31.49	6750	6750	6590	8780	4740	6760	6656.15	2.40	0	-416	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	561	3.45	0.23	12	0.03	1949.00	29140.00	15600	20221220	-56.92	6590	20230927	1.97	10950	-38.63	20230119	6590	1.97	20230927	15600	-56.92	20221220	6280	7.01	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
7	20230927	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	-100	5	-1.48	16968010	2552	28.34	6750	6750	6590	8780	4740	6760	6648.91	2.40	0	-144	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	556	3.42	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.31	6590	20230927	1.06	10950	-39.18	20230119	6590	1.06	20230927	15600	-57.31	20221220	6280	6.05	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
8	20230927	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-90	5	-1.33	13868610	2087	23.18	6750	6750	6590	8780	4740	6760	6645.24	2.40	0	-61	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	557	3.42	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.24	6590	20230927	1.21	10950	-39.09	20230119	6590	1.21	20230927	15600	-57.24	20221220	6280	6.21	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
9	20230927	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-60	5	-0.89	436600	65	0.72	6750	6750	6700	8780	4740	6760	6716.92	2.40	0	-46	6860	6810	6740	6690	6620	6775	6655	42	2020	500	4460	10	1	8350000	559	3.44	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.05	6670	20230926	0.45	10950	-38.81	20230119	6670	0.45	20230926	15600	-57.05	20221220	6280	6.69	20220927	0.09	N	024830	500	41 억		200479	N	N	0	N	00	N
10	20230926	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	-20	5	-0.29	60415840	9003	196.70	6780	6790	6670	8810	4750	6780	6710.63	2.41	0	-617	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	564	3.47	0.23	12	0.11	1949.00	29140.00	15600	20221220	-56.67	6670	20230926	1.35	10950	-38.26	20230119	6670	1.35	20230926	15600	-56.67	20221220	6280	7.64	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
11	20230926	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	-90	5	-1.33	58960360	8787	191.98	6780	6790	6670	8810	4750	6780	6709.95	2.41	0	-617	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	559	3.43	0.23	12	0.11	1949.00	29140.00	15600	20221220	-57.12	6670	20230926	0.30	10950	-38.90	20230119	6670	0.30	20230926	15600	-57.12	20221220	6280	6.53	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
12	20230926	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-80	5	-1.18	52257850	7788	170.16	6780	6780	6670	8810	4750	6780	6710.05	2.41	0	-540	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	559	3.44	0.23	12	0.09	1949.00	29140.00	15600	20221220	-57.05	6670	20230926	0.45	10950	-38.81	20230119	6670	0.45	20230926	15600	-57.05	20221220	6280	6.69	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
13	20230926	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6710	-70	5	-1.03	36472810	5428	118.59	6780	6780	6700	8810	4750	6780	6719.38	2.41	0	-448	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	560	3.44	0.23	12	0.07	1949.00	29140.00	15600	20221220	-56.99	6700	20230926	0.15	10950	-38.72	20230119	6700	0.15	20230926	15600	-56.99	20221220	6280	6.85	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
14	20230926	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6710	-70	5	-1.03	36257940	5396	117.89	6780	6780	6700	8810	4750	6780	6719.41	2.41	0	-421	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	560	3.44	0.23	12	0.06	1949.00	29140.00	15600	20221220	-56.99	6700	20230926	0.15	10950	-38.72	20230119	6700	0.15	20230926	15600	-56.99	20221220	6280	6.85	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
15	20230926	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	-60	5	-0.88	31879010	4745	103.67	6780	6780	6700	8810	4750	6780	6718.44	2.41	0	-233	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	561	3.45	0.23	12	0.06	1949.00	29140.00	15600	20221220	-56.92	6700	20230926	0.30	10950	-38.63	20230119	6700	0.30	20230926	15600	-56.92	20221220	6280	7.01	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
16	20230926	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-30	5	-0.44	29856070	4444	97.09	6780	6780	6700	8810	4750	6780	6718.29	2.41	0	-125	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	564	3.46	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.73	6700	20230926	0.75	10950	-38.36	20230119	6700	0.75	20230926	15600	-56.73	20221220	6280	7.48	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
17	20230926	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	-40	5	-0.59	1575490	233	5.09	6780	6780	6720	8810	4750	6780	6761.76	2.41	0	-63	7080	6930	6840	6690	6600	6885	6645	42	2030	500	4470	10	1	8350000	563	3.46	0.23	12	0.00	1949.00	29140.00	15600	20221220	-56.79	6720	20230926	0.30	10950	-38.45	20230119	6720	0.30	20230926	15600	-56.79	20221220	6280	7.32	20220926	0.08	N	024830	500	41 억		201046	N	N	0	N	00	N
18	20230925	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-120	5	-1.74	31168820	4577	352.35	6820	6990	6750	8970	4830	6900	6809.92	2.41	0	-577	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	566	3.48	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.54	6750	20230925	0.44	10950	-38.08	20230119	6750	0.44	20230925	15600	-56.54	20221220	6280	7.96	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
19	20230925	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-60	5	-0.87	30232340	4439	341.72	6820	6990	6750	8970	4830	6900	6810.62	2.41	0	-567	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	571	3.51	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.15	6750	20230925	1.33	10950	-37.53	20230119	6750	1.33	20230925	15600	-56.15	20221220	6280	8.92	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
20	20230925	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-120	5	-1.74	29174320	4284	329.79	6820	6990	6750	8970	4830	6900	6810.07	2.41	0	-486	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	566	3.48	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.54	6750	20230925	0.44	10950	-38.08	20230119	6750	0.44	20230925	15600	-56.54	20221220	6280	7.96	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
21	20230925	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	-100	5	-1.45	27101230	3980	306.39	6820	6990	6750	8970	4830	6900	6809.35	2.41	0	-336	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	568	3.49	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.41	6750	20230925	0.74	10950	-37.90	20230119	6750	0.74	20230925	15600	-56.41	20221220	6280	8.28	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
22	20230925	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-70	5	-1.01	25726330	3777	290.76	6820	6990	6760	8970	4830	6900	6811.31	2.41	0	-232	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	570	3.50	0.23	12	0.05	1949.00	29140.00	15600	20221220	-56.22	6760	20230925	1.04	10950	-37.63	20230119	6760	1.04	20230925	15600	-56.22	20221220	6280	8.76	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
23	20230925	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-50	5	-0.72	7839990	1146	88.22	6820	6990	6820	8970	4830	6900	6841.18	2.41	0	-268	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	572	3.51	0.24	12	0.01	1949.00	29140.00	15600	20221220	-56.09	6820	20230925	0.44	10950	-37.44	20230119	6820	0.44	20230925	15600	-56.09	20221220	6280	9.08	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
24	20230925	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-30	5	-0.43	5588120	817	62.89	6820	6990	6820	8970	4830	6900	6839.80	2.41	0	-169	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	574	3.52	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.96	6820	20230925	0.73	10950	-37.26	20230119	6820	0.73	20230925	15600	-55.96	20221220	6280	9.39	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
25	20230925	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-80	5	-1.16	3198580	469	36.10	6820	6820	6820	8970	4830	6900	6820.00	2.41	0	-108	7060	6980	6900	6820	6740	6940	6780	42	2070	500	4550	10	1	8350000	569	3.50	0.23	12	0.01	1949.00	29140.00	15600	20221220	-56.28	6820	20230925	0.00	10950	-37.72	20230119	6820	0.00	20230925	15600	-56.28	20221220	6280	8.60	20220926	0.07	N	024830	500	41 억		201563	N	N	0	N	00	N
26	20230922	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-60	5	-0.86	8906150	1299	46.54	6960	6980	6820	9040	4880	6960	6856.16	2.42	0	-414	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	576	3.54	0.24	12	0.02	1949.00	29140.00	15600	20221220	-55.77	6820	20230922	1.17	10950	-36.99	20230119	6820	1.17	20230922	15600	-55.77	20221220	6280	9.87	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
27	20230922	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-100	5	-1.44	8706250	1270	45.50	6960	6980	6820	9040	4880	6960	6855.31	2.42	0	-409	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	573	3.52	0.24	12	0.02	1949.00	29140.00	15600	20221220	-56.03	6820	20230922	0.59	10950	-37.35	20230119	6820	0.59	20230922	15600	-56.03	20221220	6280	9.24	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
28	20230922	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-90	5	-1.29	7951550	1160	41.56	6960	6980	6820	9040	4880	6960	6854.78	2.42	0	-347	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	574	3.52	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.96	6820	20230922	0.73	10950	-37.26	20230119	6820	0.73	20230922	15600	-55.96	20221220	6280	9.39	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
29	20230922	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-100	5	-1.44	7237250	1056	37.84	6960	6980	6820	9040	4880	6960	6853.46	2.42	0	-290	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	573	3.52	0.24	12	0.01	1949.00	29140.00	15600	20221220	-56.03	6820	20230922	0.59	10950	-37.35	20230119	6820	0.59	20230922	15600	-56.03	20221220	6280	9.24	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
30	20230922	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-90	5	-1.29	3884100	567	20.32	6960	6980	6820	9040	4880	6960	6850.26	2.42	0	-226	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	574	3.52	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.96	6820	20230922	0.73	10950	-37.26	20230119	6820	0.73	20230922	15600	-55.96	20221220	6280	9.39	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
31	20230922	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-100	5	-1.44	3306990	483	17.31	6960	6980	6820	9040	4880	6960	6846.77	2.42	0	-142	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	573	3.52	0.24	12	0.01	1949.00	29140.00	15600	20221220	-56.03	6820	20230922	0.59	10950	-37.35	20230119	6820	0.59	20230922	15600	-56.03	20221220	6280	9.24	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
32	20230922	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-60	5	-0.86	2263860	331	11.86	6960	6960	6820	9040	4880	6960	6839.46	2.42	0	-105	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	576	3.54	0.24	12	0.00	1949.00	29140.00	15600	20221220	-55.77	6820	20230922	1.17	10950	-36.99	20230119	6820	1.17	20230922	15600	-55.77	20221220	6280	9.87	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
33	20230922	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	9040	4880	6960	0.00	2.42	0	0	7113	7036	6973	6896	6833	7030	6890	42	2080	500	4590	10	1	8350000	581	3.57	0.24	12	0.00	1949.00	29140.00	15600	20221220	-55.38	6910	20230921	0.72	10950	-36.44	20230119	6910	0.72	20230921	15600	-55.38	20221220	6280	10.83	20220922	0.07	N	024830	500	41 억		201977	N	N	0	N	00	N
34	20230921	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-30	5	-0.43	19514340	2791	238.55	6960	7050	6910	9080	4900	6990	6992.76	2.43	0	-780	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	581	3.57	0.24	12	0.03	1949.00	29140.00	15600	20221220	-55.38	6910	20230921	0.72	10950	-36.44	20230119	6910	0.72	20230921	15600	-55.38	20221220	6280	10.83	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
35	20230921	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-10	5	-0.14	18238970	2608	222.91	6960	7050	6910	9080	4900	6990	6993.47	2.43	0	-770	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	583	3.58	0.24	12	0.03	1949.00	29140.00	15600	20221220	-55.26	6910	20230921	1.01	10950	-36.26	20230119	6910	1.01	20230921	15600	-55.26	20221220	6280	11.15	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
36	20230921	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-30	5	-0.43	17508690	2503	213.93	6960	7050	6910	9080	4900	6990	6995.08	2.43	0	-679	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	581	3.57	0.24	12	0.03	1949.00	29140.00	15600	20221220	-55.38	6910	20230921	0.72	10950	-36.44	20230119	6910	0.72	20230921	15600	-55.38	20221220	6280	10.83	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
37	20230921	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	-20	5	-0.29	15448430	2207	188.63	6960	7050	6910	9080	4900	6990	6999.74	2.43	0	-640	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	582	3.58	0.24	12	0.03	1949.00	29140.00	15600	20221220	-55.32	6910	20230921	0.87	10950	-36.35	20230119	6910	0.87	20230921	15600	-55.32	20221220	6280	10.99	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
38	20230921	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	0	3	0.00	14959410	2137	182.65	6960	7050	6910	9080	4900	6990	7000.19	2.43	0	-591	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	584	3.59	0.24	12	0.03	1949.00	29140.00	15600	20221220	-55.19	6910	20230921	1.16	10950	-36.16	20230119	6910	1.16	20230921	15600	-55.19	20221220	6280	11.31	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
39	20230921	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	10	2	0.14	13743020	1963	167.78	6960	7050	6910	9080	4900	6990	7001.03	2.43	0	-457	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	585	3.59	0.24	12	0.02	1949.00	29140.00	15600	20221220	-55.13	6910	20230921	1.30	10950	-36.07	20230119	6910	1.30	20230921	15600	-55.13	20221220	6280	11.46	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
40	20230921	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-30	5	-0.43	11960730	1708	145.98	6960	7050	6910	9080	4900	6990	7002.77	2.43	0	-392	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	581	3.57	0.24	12	0.02	1949.00	29140.00	15600	20221220	-55.38	6910	20230921	0.72	10950	-36.44	20230119	6910	0.72	20230921	15600	-55.38	20221220	6280	10.83	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
41	20230921	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	-50	5	-0.72	640270	92	7.86	6960	6960	6940	9080	4900	6990	6959.46	2.43	0	-86	7156	7072	7016	6932	6876	7115	6975	42	2090	500	4610	10	1	8350000	579	3.56	0.24	12	0.00	1949.00	29140.00	15600	20221220	-55.51	6940	20230921	0.00	10950	-36.62	20230119	6940	0.00	20230921	15600	-55.51	20221220	6280	10.51	20220921	0.07	N	024830	500	41 억		202992	N	N	0	N	00	N
42	20230920	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	10	2	0.14	8181760	1170	57.32	6980	7100	6960	9070	4890	6980	6992.96	2.44	0	-207	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	584	3.59	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.19	6960	20230920	0.43	10950	-36.16	20230119	6960	0.43	20230920	15600	-55.19	20221220	6280	11.31	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
43	20230920	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	-10	5	-0.14	8013850	1146	56.15	6980	7100	6960	9070	4890	6980	6992.89	2.44	0	-191	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	582	3.58	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.32	6960	20230920	0.14	10950	-36.35	20230119	6960	0.14	20230920	15600	-55.32	20221220	6280	10.99	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
44	20230920	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	-10	5	-0.14	7860370	1124	55.07	6980	7100	6960	9070	4890	6980	6993.21	2.44	0	-169	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	582	3.58	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.32	6960	20230920	0.14	10950	-36.35	20230119	6960	0.14	20230920	15600	-55.32	20221220	6280	10.99	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
45	20230920	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-20	5	-0.29	7566200	1082	53.01	6980	7100	6960	9070	4890	6980	6992.79	2.44	0	-134	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	581	3.57	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.38	6960	20230920	0.00	10950	-36.44	20230119	6960	0.00	20230920	15600	-55.38	20221220	6280	10.83	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
46	20230920	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	0	3	0.00	4855190	694	34.00	6980	7100	6970	9070	4890	6980	6995.95	2.44	0	7	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	583	3.58	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.26	6960	20230914	0.29	10950	-36.26	20230119	6960	0.29	20230914	15600	-55.26	20221220	6280	11.15	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
47	20230920	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	0	3	0.00	4142800	592	29.01	6980	7100	6980	9070	4890	6980	6997.97	2.44	0	88	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	583	3.58	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.26	6960	20230914	0.29	10950	-36.26	20230119	6960	0.29	20230914	15600	-55.26	20221220	6280	11.15	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
48	20230920	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	40	2	0.57	578560	82	4.02	6980	7100	6980	9070	4890	6980	7055.61	2.44	0	-32	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	586	3.60	0.24	12	0.00	1949.00	29140.00	15600	20221220	-55.00	6960	20230914	0.86	10950	-35.89	20230119	6960	0.86	20230914	15600	-55.00	20221220	6280	11.78	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
49	20230920	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	0	3	0.00	69800	10	0.49	6980	6980	6980	9070	4890	6980	6980.00	2.44	0	-1	7146	7062	7016	6932	6886	7040	6910	42	2090	500	4600	10	1	8350000	583	3.58	0.24	12	0.00	1949.00	29140.00	15600	20221220	-55.26	6960	20230914	0.29	10950	-36.26	20230119	6960	0.29	20230914	15600	-55.26	20221220	6280	11.15	20220920	0.06	N	024830	500	41 억		203515	N	N	0	N	00	N
50	20230919	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-50	5	-0.71	13841780	1977	36.48	7040	7100	6970	9130	4930	7030	7001.41	2.44	0	-586	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	583	3.58	0.24	12	0.02	1949.00	29140.00	15600	20221220	-55.26	6960	20230914	0.29	10950	-36.26	20230119	6960	0.29	20230914	15600	-55.26	20221220	6280	11.15	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
51	20230919	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-50	5	-0.71	13576540	1939	35.78	7040	7100	6970	9130	4930	7030	7001.83	2.44	0	-586	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	583	3.58	0.24	12	0.02	1949.00	29140.00	15600	20221220	-55.26	6960	20230914	0.29	10950	-36.26	20230119	6960	0.29	20230914	15600	-55.26	20221220	6280	11.15	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
52	20230919	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	10	2	0.14	10293580	1469	27.11	7040	7100	6970	9130	4930	7030	7007.20	2.44	0	-410	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	588	3.61	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
53	20230919	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	10	2	0.14	9761840	1393	25.71	7040	7100	6970	9130	4930	7030	7007.78	2.44	0	-336	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	588	3.61	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
54	20230919	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-30	5	-0.43	6766880	965	17.81	7040	7100	6970	9130	4930	7030	7012.31	2.44	0	-238	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	585	3.59	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.13	6960	20230914	0.57	10950	-36.07	20230119	6960	0.57	20230914	15600	-55.13	20221220	6280	11.46	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
55	20230919	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-30	5	-0.43	6451890	920	16.98	7040	7100	6970	9130	4930	7030	7012.92	2.44	0	-201	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	585	3.59	0.24	12	0.01	1949.00	29140.00	15600	20221220	-55.13	6960	20230914	0.57	10950	-36.07	20230119	6960	0.57	20230914	15600	-55.13	20221220	6280	11.46	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
56	20230919	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	10	2	0.14	2591620	368	6.79	7040	7100	7030	9130	4930	7030	7042.45	2.44	0	-160	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	588	3.61	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
57	20230919	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	20	2	0.28	1325220	188	3.47	7040	7050	7040	9130	4930	7030	7049.04	2.44	0	17	7170	7100	7050	6980	6930	7075	6955	42	2100	500	4630	10	1	8350000	589	3.62	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220919	0.06	N	024830	500	41 억		204002	N	N	0	N	00	N
58	20230918	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-20	5	-0.28	38077330	5419	297.58	7050	7120	7000	9160	4940	7050	7026.63	2.45	0	-955	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	587	3.61	0.24	12	0.06	1949.00	29140.00	15600	20221220	-54.94	6960	20230914	1.01	10950	-35.80	20230119	6960	1.01	20230914	15600	-54.94	20221220	6280	11.94	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
59	20230918	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-10	5	-0.14	35339150	5030	276.22	7050	7120	7000	9160	4940	7050	7025.68	2.45	0	-885	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	588	3.61	0.24	12	0.06	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
60	20230918	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-10	5	-0.14	32469830	4622	253.82	7050	7120	7000	9160	4940	7050	7025.06	2.45	0	-777	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	588	3.61	0.24	12	0.06	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
61	20230918	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	50	2	0.71	28379330	4041	221.91	7050	7120	7000	9160	4940	7050	7022.85	2.45	0	-740	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	593	3.64	0.24	12	0.05	1949.00	29140.00	15600	20221220	-54.49	6960	20230914	2.01	10950	-35.16	20230119	6960	2.01	20230914	15600	-54.49	20221220	6280	13.06	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
62	20230918	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	0	3	0.00	24060220	3431	188.41	7050	7120	7000	9160	4940	7050	7012.60	2.45	0	-569	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	589	3.62	0.24	12	0.04	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
63	20230918	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	0	3	0.00	23305600	3324	182.54	7050	7120	7000	9160	4940	7050	7011.31	2.45	0	-487	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	589	3.62	0.24	12	0.04	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
64	20230918	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-10	5	-0.14	3320810	471	25.86	7050	7120	7010	9160	4940	7050	7050.55	2.45	0	-391	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	588	3.61	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
65	20230918	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	0	3	0.00	3059240	434	23.83	7050	7050	7010	9160	4940	7050	7048.94	2.45	0	-386	7410	7230	7140	6960	6870	7185	6915	42	2110	500	4650	10	1	8350000	589	3.62	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220919	0.06	N	024830	500	41 억		204602	N	N	0	N	00	N
66	20230915	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	10	2	0.14	12899810	1821	68.48	7320	7320	7050	9150	4930	7040	7083.92	2.45	0	-14	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	589	3.62	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
67	20230915	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	40	2	0.57	10693160	1508	56.71	7320	7320	7050	9150	4930	7040	7090.95	2.45	0	299	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	591	3.63	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.62	6960	20230914	1.72	10950	-35.34	20230119	6960	1.72	20230914	15600	-54.62	20221220	6280	12.74	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
68	20230915	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	70	2	0.99	10558470	1489	56.00	7320	7320	7050	9150	4930	7040	7090.98	2.45	0	299	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	594	3.65	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.42	6960	20230914	2.16	10950	-35.07	20230119	6960	2.16	20230914	15600	-54.42	20221220	6280	13.22	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
69	20230915	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	80	2	1.14	10338030	1458	54.83	7320	7320	7050	9150	4930	7040	7090.56	2.45	0	299	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	595	3.65	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.36	6960	20230914	2.30	10950	-34.98	20230119	6960	2.30	20230914	15600	-54.36	20221220	6280	13.38	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
70	20230915	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	9640860	1360	51.15	7320	7320	7050	9150	4930	7040	7088.87	2.45	0	300	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	593	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.49	6960	20230914	2.01	10950	-35.16	20230119	6960	2.01	20230914	15600	-54.49	20221220	6280	13.06	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
71	20230915	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	8448070	1192	44.83	7320	7320	7050	9150	4930	7040	7087.31	2.45	0	363	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	593	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.49	6960	20230914	2.01	10950	-35.16	20230119	6960	2.01	20230914	15600	-54.49	20221220	6280	13.06	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
72	20230915	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	5421460	765	28.77	7320	7320	7050	9150	4930	7040	7086.88	2.45	0	150	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	593	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.49	6960	20230914	2.01	10950	-35.16	20230119	6960	2.01	20230914	15600	-54.49	20221220	6280	13.06	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
73	20230915	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	10	2	0.14	3545460	501	18.84	7320	7320	7050	9150	4930	7040	7076.77	2.45	0	-2	7306	7172	7066	6932	6826	7240	7000	42	2110	500	4640	10	1	8350000	589	3.62	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.81	6960	20230914	1.29	10950	-35.62	20230119	6960	1.29	20230914	15600	-54.81	20221220	6280	12.26	20220915	0.06	N	024830	500	41 억		204616	N	N	0	N	00	N
74	20230914	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	10	2	0.14	18764540	2659	142.65	7030	7200	6960	9130	4930	7030	7056.99	2.45	0	-98	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	588	3.61	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.87	6960	20230914	1.15	10950	-35.71	20230119	6960	1.15	20230914	15600	-54.87	20221220	6280	12.10	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
75	20230914	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	60	2	0.85	17378650	2464	132.19	7030	7200	6960	9130	4930	7030	7053.02	2.45	0	-93	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	592	3.64	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.55	6960	20230914	1.87	10950	-35.25	20230119	6960	1.87	20230914	15600	-54.55	20221220	6280	12.90	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
76	20230914	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	50	2	0.71	14675800	2080	111.59	7030	7200	6960	9130	4930	7030	7055.67	2.45	0	-80	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	591	3.63	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.62	6960	20230914	1.72	10950	-35.34	20230119	6960	1.72	20230914	15600	-54.62	20221220	6280	12.74	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
77	20230914	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	70	2	1.00	14393710	2040	109.44	7030	7200	6960	9130	4930	7030	7055.74	2.45	0	-77	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	593	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.49	6960	20230914	2.01	10950	-35.16	20230119	6960	2.01	20230914	15600	-54.49	20221220	6280	13.06	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
78	20230914	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	90	2	1.28	14309080	2028	108.80	7030	7200	6960	9130	4930	7030	7055.76	2.45	0	-76	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	595	3.65	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.36	6960	20230914	2.30	10950	-34.98	20230119	6960	2.30	20230914	15600	-54.36	20221220	6280	13.38	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
79	20230914	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	40	2	0.57	3284560	464	24.89	7030	7170	7030	9130	4930	7030	7078.79	2.45	0	-26	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	590	3.63	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.68	7000	20230912	1.00	10950	-35.43	20230119	7000	1.00	20230912	15600	-54.68	20221220	6280	12.58	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
80	20230914	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	30	2	0.43	2796700	395	21.19	7030	7170	7030	9130	4930	7030	7080.25	2.45	0	-26	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	590	3.62	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.74	7000	20230912	0.86	10950	-35.53	20230119	7000	0.86	20230912	15600	-54.74	20221220	6280	12.42	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
81	20230914	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	0	3	0.00	456950	65	3.49	7030	7030	7030	9130	4930	7030	7030.00	2.45	0	0	7203	7116	7073	6986	6943	7095	6965	42	2100	500	4630	10	1	8350000	587	3.61	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.94	7000	20230912	0.43	10950	-35.80	20230119	7000	0.43	20230912	15600	-54.94	20221220	6280	11.94	20220914	0.06	N	024830	500	41 억		204641	N	N	0	N	00	N
82	20230913	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-130	5	-1.82	13103820	1856	57.71	7160	7160	7030	9300	5020	7160	7060.25	2.45	0	-83	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	587	3.61	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.94	7000	20230912	0.43	10950	-35.80	20230119	7000	0.43	20230912	15600	-54.94	20221220	6280	11.94	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
83	20230913	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-80	5	-1.12	11294710	1599	49.72	7160	7160	7040	9300	5020	7160	7063.61	2.45	0	-83	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	591	3.63	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.62	7000	20230912	1.14	10950	-35.34	20230119	7000	1.14	20230912	15600	-54.62	20221220	6280	12.74	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
84	20230913	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	-100	5	-1.40	10869990	1539	47.85	7160	7160	7040	9300	5020	7160	7063.02	2.45	0	-67	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	590	3.62	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.74	7000	20230912	0.86	10950	-35.53	20230119	7000	0.86	20230912	15600	-54.74	20221220	6280	12.42	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
85	20230913	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	-100	5	-1.40	10813510	1531	47.61	7160	7160	7040	9300	5020	7160	7063.04	2.45	0	-67	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	590	3.62	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.74	7000	20230912	0.86	10950	-35.53	20230119	7000	0.86	20230912	15600	-54.74	20221220	6280	12.42	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
86	20230913	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-70	5	-0.98	10650750	1508	46.89	7160	7160	7040	9300	5020	7160	7062.83	2.45	0	-57	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	592	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.55	7000	20230912	1.29	10950	-35.25	20230119	7000	1.29	20230912	15600	-54.55	20221220	6280	12.90	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
87	20230913	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-120	5	-1.68	10388860	1471	45.74	7160	7160	7040	9300	5020	7160	7062.45	2.45	0	-37	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	588	3.61	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.87	7000	20230912	0.57	10950	-35.71	20230119	7000	0.57	20230912	15600	-54.87	20221220	6280	12.10	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
88	20230913	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-40	5	-0.56	1077160	151	4.70	7160	7160	7070	9300	5020	7160	7133.51	2.45	0	-13	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	595	3.65	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.36	7000	20230912	1.71	10950	-34.98	20230119	7000	1.71	20230912	15600	-54.36	20221220	6280	13.38	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
89	20230913	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	0	3	0.00	501200	70	2.18	7160	7160	7160	9300	5020	7160	7160.00	2.45	0	-10	7560	7360	7180	6980	6800	7270	6890	42	2140	500	4720	10	1	8350000	598	3.67	0.25	12	0.00	1949.00	29140.00	15600	20221220	-54.10	7000	20230912	2.29	10950	-34.61	20230119	7000	2.29	20230912	15600	-54.10	20221220	6280	14.01	20220913	0.06	N	024830	500	41 억		204776	N	N	0	N	00	N
90	20230912	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	30	2	0.42	22977140	3216	149.72	7180	7380	7000	9260	5000	7130	7144.63	2.46	0	-280	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	598	3.67	0.25	12	0.04	1949.00	29140.00	15600	20221220	-54.10	7000	20230912	2.29	10950	-34.61	20230119	7000	2.29	20230912	15600	-54.10	20221220	6280	14.01	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
91	20230912	150314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	40	2	0.56	22188870	3106	144.60	7180	7380	7000	9260	5000	7130	7143.87	2.46	0	-280	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	599	3.68	0.25	12	0.04	1949.00	29140.00	15600	20221220	-54.04	7000	20230912	2.43	10950	-34.52	20230119	7000	2.43	20230912	15600	-54.04	20221220	6280	14.17	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
92	20230912	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	70	2	0.98	21130270	2959	137.76	7180	7380	7000	9260	5000	7130	7141.02	2.46	0	-280	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	601	3.69	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.85	7000	20230912	2.86	10950	-34.25	20230119	7000	2.86	20230912	15600	-53.85	20221220	6280	14.65	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
93	20230912	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	50	2	0.70	18246380	2559	119.13	7180	7380	7000	9260	5000	7130	7130.28	2.46	0	-210	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	600	3.68	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.97	7000	20230912	2.57	10950	-34.43	20230119	7000	2.57	20230912	15600	-53.97	20221220	6280	14.33	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
94	20230912	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	90	2	1.26	15761690	2213	103.03	7180	7380	7000	9260	5000	7130	7122.32	2.46	0	-202	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	603	3.70	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.72	7000	20230912	3.14	10950	-34.06	20230119	7000	3.14	20230912	15600	-53.72	20221220	6280	14.97	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
95	20230912	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	50	2	0.70	13913240	1956	91.06	7180	7380	7000	9260	5000	7130	7113.11	2.46	0	-69	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	600	3.68	0.25	12	0.02	1949.00	29140.00	15600	20221220	-53.97	7000	20230912	2.57	10950	-34.43	20230119	7000	2.57	20230912	15600	-53.97	20221220	6280	14.33	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
96	20230912	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	110	2	1.54	11787030	1660	77.28	7180	7380	7000	9260	5000	7130	7100.62	2.46	0	-48	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	605	3.71	0.25	12	0.02	1949.00	29140.00	15600	20221220	-53.59	7000	20230912	3.43	10950	-33.88	20230119	7000	3.43	20230912	15600	-53.59	20221220	6280	15.29	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
97	20230912	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	50	2	0.70	86160	12	0.56	7180	7180	7180	9260	5000	7130	7180.00	2.46	0	-1	7363	7246	7173	7056	6983	7225	7035	42	2130	500	4700	10	1	8350000	600	3.68	0.25	12	0.00	1949.00	29140.00	15600	20221220	-53.97	7010	20230726	2.43	10950	-34.43	20230119	7010	2.43	20230726	15600	-53.97	20221220	6280	14.33	20220913	0.06	N	024830	500	41 억		205056	N	N	0	N	00	N
98	20230911	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	20	2	0.28	15394790	2148	148.34	7130	7290	7100	9240	4980	7110	7167.03	2.46	0	-317	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	595	3.66	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.29	7010	20230726	1.71	10950	-34.89	20230119	7010	1.71	20230726	15600	-54.29	20221220	6280	13.54	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
99	20230911	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	20	2	0.28	15352010	2142	147.93	7130	7290	7100	9240	4980	7110	7167.14	2.46	0	-317	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	595	3.66	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.29	7010	20230726	1.71	10950	-34.89	20230119	7010	1.71	20230726	15600	-54.29	20221220	6280	13.54	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
100	20230911	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	150	2	2.11	7867050	1094	75.55	7130	7290	7100	9240	4980	7110	7191.09	2.46	0	-313	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	606	3.72	0.25	12	0.01	1949.00	29140.00	15600	20221220	-53.46	7010	20230726	3.57	10950	-33.70	20230119	7010	3.57	20230726	15600	-53.46	20221220	6280	15.61	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
101	20230911	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	180	2	2.53	4690120	656	45.30	7130	7290	7100	9240	4980	7110	7149.57	2.46	0	-62	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	609	3.74	0.25	12	0.01	1949.00	29140.00	15600	20221220	-53.27	7010	20230726	3.99	10950	-33.42	20230119	7010	3.99	20230726	15600	-53.27	20221220	6280	16.08	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
102	20230911	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-10	5	-0.14	2957610	416	28.73	7130	7150	7100	9240	4980	7110	7109.64	2.46	0	10	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	593	3.64	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.49	7010	20230726	1.28	10950	-35.16	20230119	7010	1.28	20230726	15600	-54.49	20221220	6280	13.06	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
103	20230911	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	40	2	0.56	2544720	358	24.72	7130	7150	7100	9240	4980	7110	7108.16	2.46	0	17	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	597	3.67	0.25	12	0.00	1949.00	29140.00	15600	20221220	-54.17	7010	20230726	2.00	10950	-34.70	20230119	7010	2.00	20230726	15600	-54.17	20221220	6280	13.85	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
104	20230911	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	0	3	0.00	2416220	340	23.48	7130	7130	7100	9240	4980	7110	7106.53	2.46	0	23	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	594	3.65	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
105	20230911	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	0	3	0.00	512480	72	4.97	7130	7130	7110	9240	4980	7110	7117.78	2.46	0	-1	7230	7170	7100	7040	6970	7135	7005	42	2130	500	4690	10	1	8350000	594	3.65	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220913	0.06	N	024830	500	41 억		205373	N	N	0	N	00	N
106	20230908	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	20	2	0.28	10277800	1448	83.31	7130	7160	7030	9210	4970	7090	7097.93	2.46	0	-145	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	594	3.65	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
107	20230908	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	9887770	1393	80.15	7130	7160	7030	9210	4970	7090	7098.18	2.46	0	-104	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	592	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
108	20230908	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	7327710	1031	59.32	7130	7160	7030	9210	4970	7090	7107.38	2.46	0	-143	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	592	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
109	20230908	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	6971790	981	56.44	7130	7130	7030	9210	4970	7090	7106.82	2.46	0	-124	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	592	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
110	20230908	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	4676910	659	37.92	7130	7130	7030	9210	4970	7090	7096.98	2.46	0	-109	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	592	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
111	20230908	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	10	2	0.14	4378930	617	35.50	7130	7130	7030	9210	4970	7090	7097.13	2.46	0	-89	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	593	3.64	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.49	7010	20230726	1.28	10950	-35.16	20230119	7010	1.28	20230726	15600	-54.49	20221220	6280	13.06	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
112	20230908	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-20	5	-0.28	1946290	274	15.77	7130	7130	7030	9210	4970	7090	7103.25	2.46	0	-79	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	590	3.63	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.68	7010	20230726	0.86	10950	-35.43	20230119	7010	0.86	20230726	15600	-54.68	20221220	6280	12.58	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
113	20230908	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	1417750	199	11.45	7130	7130	7090	9210	4970	7090	7124.37	2.46	0	-72	7243	7166	7123	7046	7003	7145	7025	42	2120	500	4670	10	1	8350000	592	3.64	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220908	0.06	N	024830	500	41 억		205499	N	N	0	N	00	N
114	20230907	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-110	5	-1.53	11518370	1620	37.51	7140	7200	7080	9360	5040	7200	7110.10	2.46	0	-115	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	592	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.55	7010	20230726	1.14	10950	-35.25	20230119	7010	1.14	20230726	15600	-54.55	20221220	6280	12.90	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
115	20230907	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-100	5	-1.39	9681860	1361	31.51	7140	7200	7080	9360	5040	7200	7113.78	2.46	0	-115	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	593	3.64	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.49	7010	20230726	1.28	10950	-35.16	20230119	7010	1.28	20230726	15600	-54.49	20221220	6280	13.06	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
116	20230907	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-50	5	-0.69	8727050	1227	28.41	7140	7200	7080	9360	5040	7200	7112.51	2.46	0	-76	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	597	3.67	0.25	12	0.01	1949.00	29140.00	15600	20221220	-54.17	7010	20230726	2.00	10950	-34.70	20230119	7010	2.00	20230726	15600	-54.17	20221220	6280	13.85	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
117	20230907	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-40	5	-0.56	8212310	1155	26.74	7140	7200	7080	9360	5040	7200	7110.23	2.46	0	-4	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	598	3.67	0.25	12	0.01	1949.00	29140.00	15600	20221220	-54.10	7010	20230726	2.14	10950	-34.61	20230119	7010	2.14	20230726	15600	-54.10	20221220	6280	14.01	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
118	20230907	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-80	5	-1.11	8119270	1142	26.44	7140	7200	7080	9360	5040	7200	7109.69	2.46	0	-4	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	595	3.65	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.36	7010	20230726	1.57	10950	-34.98	20230119	7010	1.57	20230726	15600	-54.36	20221220	6280	13.38	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
119	20230907	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-120	5	-1.67	7976870	1122	25.98	7140	7200	7080	9360	5040	7200	7109.51	2.46	0	-4	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	591	3.63	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.62	7010	20230726	1.00	10950	-35.34	20230119	7010	1.00	20230726	15600	-54.62	20221220	6280	12.74	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
120	20230907	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	285660	40	0.93	7140	7200	7140	9360	5040	7200	7141.50	2.46	0	-4	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	601	3.69	0.25	12	0.00	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
121	20230907	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-60	5	-0.83	278460	39	0.90	7140	7140	7140	9360	5040	7200	7140.00	2.46	0	-4	7346	7272	7206	7132	7066	7270	7130	42	2160	500	4750	10	1	8350000	596	3.66	0.25	12	0.00	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220907	0.07	N	024830	500	41 억		205579	N	N	0	N	00	N
122	20230906	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	30941770	4319	83.57	7200	7280	7140	9360	5040	7200	7164.11	2.47	0	-279	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	601	3.69	0.25	12	0.05	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
123	20230906	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	30941770	4319	83.57	7200	7280	7140	9360	5040	7200	7164.11	2.47	0	-279	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	601	3.69	0.25	12	0.05	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
124	20230906	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	80	2	1.11	29278380	4089	79.12	7200	7280	7140	9360	5040	7200	7160.28	2.47	0	-110	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	608	3.74	0.25	12	0.05	1949.00	29140.00	15600	20221220	-53.33	7010	20230726	3.85	10950	-33.52	20230119	7010	3.85	20230726	15600	-53.33	20221220	6280	15.92	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
125	20230906	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	21674990	3034	58.71	7200	7200	7140	9360	5040	7200	7144.03	2.47	0	-3	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	600	3.69	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
126	20230906	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	20516190	2872	55.57	7200	7200	7140	9360	5040	7200	7143.52	2.47	0	-2	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	600	3.69	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
127	20230906	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-50	5	-0.69	19186150	2686	51.97	7200	7200	7140	9360	5040	7200	7143.02	2.47	0	-2	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	597	3.67	0.25	12	0.03	1949.00	29140.00	15600	20221220	-54.17	7010	20230726	2.00	10950	-34.70	20230119	7010	2.00	20230726	15600	-54.17	20221220	6280	13.85	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
128	20230906	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-60	5	-0.83	8052390	1127	21.81	7200	7200	7140	9360	5040	7200	7144.98	2.47	0	-2	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	596	3.66	0.25	12	0.01	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
129	20230906	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-60	5	-0.83	107880	15	0.29	7200	7200	7140	9360	5040	7200	7192.00	2.47	0	-1	7413	7306	7213	7106	7013	7360	7160	42	2160	500	4750	10	1	8350000	596	3.66	0.25	12	0.00	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220906	0.06	N	024830	500	41 억		205858	N	N	0	N	00	N
130	20230905	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	10	2	0.14	37282050	5167	126.27	7130	7320	7120	9340	5040	7190	7215.42	2.48	0	-1059	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	601	3.69	0.25	12	0.06	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
131	20230905	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	0	3	0.00	34883870	4834	118.13	7130	7320	7120	9340	5040	7190	7216.36	2.48	0	-1059	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	600	3.69	0.25	12	0.06	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
132	20230905	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-50	5	-0.70	34819140	4825	117.91	7130	7320	7120	9340	5040	7190	7216.40	2.48	0	-1059	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	596	3.66	0.25	12	0.06	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
133	20230905	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-40	5	-0.56	33505290	4641	113.42	7130	7320	7120	9340	5040	7190	7219.41	2.48	0	-1059	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	597	3.67	0.25	12	0.06	1949.00	29140.00	15600	20221220	-54.17	7010	20230726	2.00	10950	-34.70	20230119	7010	2.00	20230726	15600	-54.17	20221220	6280	13.85	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
134	20230905	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	110	2	1.53	16774210	2347	57.36	7130	7300	7120	9340	5040	7190	7147.09	2.48	0	-99	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	610	3.75	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.21	7010	20230726	4.14	10950	-33.33	20230119	7010	4.14	20230726	15600	-53.21	20221220	6280	16.24	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
135	20230905	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	0	3	0.00	15663400	2194	53.62	7130	7190	7120	9340	5040	7190	7139.20	2.48	0	-93	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	600	3.69	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
136	20230905	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-60	5	-0.83	14255860	1998	48.83	7130	7160	7120	9340	5040	7190	7135.07	2.48	0	-93	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	595	3.66	0.24	12	0.02	1949.00	29140.00	15600	20221220	-54.29	7010	20230726	1.71	10950	-34.89	20230119	7010	1.71	20230726	15600	-54.29	20221220	6280	13.54	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
137	20230905	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-60	5	-0.83	592690	83	2.03	7130	7160	7120	9340	5040	7190	7140.84	2.48	0	-4	7256	7222	7156	7122	7056	7240	7140	42	2150	500	4740	10	1	8350000	595	3.66	0.24	12	0.00	1949.00	29140.00	15600	20221220	-54.29	7010	20230726	1.71	10950	-34.89	20230119	7010	1.71	20230726	15600	-54.29	20221220	6280	13.54	20220905	0.06	N	024830	500	41 억		206911	N	N	0	N	00	N
138	20230904	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	29098220	4087	114.26	7190	7190	7090	9360	5040	7200	7119.70	2.48	0	-194	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	600	3.69	0.25	12	0.05	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
139	20230904	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-90	5	-1.25	28007520	3935	110.01	7190	7190	7090	9360	5040	7200	7117.54	2.48	0	-189	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	594	3.65	0.24	12	0.05	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
140	20230904	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-60	5	-0.83	23808600	3346	93.54	7190	7190	7090	9360	5040	7200	7115.54	2.48	0	-168	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	596	3.66	0.25	12	0.04	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
141	20230904	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-60	5	-0.83	22637360	3182	88.96	7190	7190	7090	9360	5040	7200	7114.19	2.48	0	-144	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	596	3.66	0.25	12	0.04	1949.00	29140.00	15600	20221220	-54.23	7010	20230726	1.85	10950	-34.79	20230119	7010	1.85	20230726	15600	-54.23	20221220	6280	13.69	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
142	20230904	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-80	5	-1.11	20084610	2824	78.95	7190	7190	7090	9360	5040	7200	7112.11	2.48	0	-122	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	595	3.65	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.36	7010	20230726	1.57	10950	-34.98	20230119	7010	1.57	20230726	15600	-54.36	20221220	6280	13.38	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
143	20230904	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-90	5	-1.25	17203150	2419	67.63	7190	7190	7090	9360	5040	7200	7111.68	2.48	0	-79	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	594	3.65	0.24	12	0.03	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
144	20230904	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-90	5	-1.25	6628070	930	26.00	7190	7190	7110	9360	5040	7200	7126.96	2.48	0	0	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	594	3.65	0.24	12	0.01	1949.00	29140.00	15600	20221220	-54.42	7010	20230726	1.43	10950	-35.07	20230119	7010	1.43	20230726	15600	-54.42	20221220	6280	13.22	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
145	20230904	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	21570	3	0.08	7190	7190	7190	9360	5040	7200	7190.00	2.48	0	-2	7300	7250	7190	7140	7080	7220	7110	42	2160	500	4750	10	1	8350000	600	3.69	0.25	12	0.00	1949.00	29140.00	15600	20221220	-53.91	7010	20230726	2.57	10950	-34.34	20230119	7010	2.57	20230726	15600	-53.91	20221220	6280	14.49	20220905	0.07	N	024830	500	41 억		207090	N	N	0	N	00	N
146	20230901	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-10	5	-0.14	25717620	3577	148.18	7210	7240	7130	9370	5050	7210	7189.72	2.48	0	-233	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	601	3.69	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
147	20230901	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7230	20	2	0.28	25105070	3492	144.66	7210	7240	7130	9370	5050	7210	7189.31	2.48	0	-233	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	604	3.71	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.65	7010	20230726	3.14	10950	-33.97	20230119	7010	3.14	20230726	15600	-53.65	20221220	6280	15.13	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
148	20230901	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	30	2	0.42	24614380	3424	141.84	7210	7240	7130	9370	5050	7210	7188.78	2.48	0	-200	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	605	3.71	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.59	7010	20230726	3.28	10950	-33.88	20230119	7010	3.28	20230726	15600	-53.59	20221220	6280	15.29	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
149	20230901	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-10	5	-0.14	23871320	3321	137.57	7210	7240	7130	9370	5050	7210	7187.99	2.48	0	-150	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	601	3.69	0.25	12	0.04	1949.00	29140.00	15600	20221220	-53.85	7010	20230726	2.71	10950	-34.25	20230119	7010	2.71	20230726	15600	-53.85	20221220	6280	14.65	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
150	20230901	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	0	3	0.00	15108540	2096	86.83	7210	7240	7180	9370	5050	7210	7208.27	2.48	0	-147	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	602	3.70	0.25	12	0.03	1949.00	29140.00	15600	20221220	-53.78	7010	20230726	2.85	10950	-34.16	20230119	7010	2.85	20230726	15600	-53.78	20221220	6280	14.81	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
151	20230901	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	10	2	0.14	5258290	730	30.24	7210	7240	7180	9370	5050	7210	7203.14	2.48	0	-98	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	603	3.70	0.25	12	0.01	1949.00	29140.00	15600	20221220	-53.72	7010	20230726	3.00	10950	-34.06	20230119	7010	3.00	20230726	15600	-53.72	20221220	6280	14.97	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
152	20230901	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	0	3	0.00	4254430	591	24.48	7210	7210	7180	9370	5050	7210	7198.70	2.48	0	-65	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	602	3.70	0.25	12	0.01	1949.00	29140.00	15600	20221220	-53.78	7010	20230726	2.85	10950	-34.16	20230119	7010	2.85	20230726	15600	-53.78	20221220	6280	14.81	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N
153	20230901	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	0	3	0.00	1160810	161	6.67	7210	7210	7210	9370	5050	7210	7210.00	2.48	0	-24	7410	7310	7230	7130	7050	7360	7180	42	2160	500	4750	10	1	8350000	602	3.70	0.25	12	0.00	1949.00	29140.00	15600	20221220	-53.78	7010	20230726	2.85	10950	-34.16	20230119	7010	2.85	20230726	15600	-53.78	20221220	6280	14.81	20220901	0.08	N	024830	500	41 억		207323	N	N	0	N	00	N