KissMeData/290120/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	161049	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3050	195	2	6.83	893652590	300150	63.02	2850	3090	2715	3710	2000	2855	2977.17	1.67	0	72796	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	390	1.49	0.41	12	2.35	2044.00	7447.00	6690	20230601	-54.41	2715	20230927	12.34	6690	-54.41	20230601	2715	12.34	20230927	6690	-54.41	20230601	2715	12.34	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
3	20230927	151101	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3025	170	2	5.95	858253205	288502	60.58	2850	3090	2715	3710	2000	2855	2974.86	1.67	0	70702	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	387	1.48	0.41	12	2.26	2044.00	7447.00	6690	20230601	-54.78	2715	20230927	11.42	6690	-54.78	20230601	2715	11.42	20230927	6690	-54.78	20230601	2715	11.42	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
4	20230927	141101	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3030	175	2	6.13	809896205	272584	57.23	2850	3080	2715	3710	2000	2855	2971.18	1.67	0	67086	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	387	1.48	0.41	12	2.13	2044.00	7447.00	6690	20230601	-54.71	2715	20230927	11.60	6690	-54.71	20230601	2715	11.60	20230927	6690	-54.71	20230601	2715	11.60	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
5	20230927	131045	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3030	175	2	6.13	660023110	223149	46.85	2850	3060	2715	3710	2000	2855	2957.77	1.67	0	59000	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	387	1.48	0.41	12	1.75	2044.00	7447.00	6690	20230601	-54.71	2715	20230927	11.60	6690	-54.71	20230601	2715	11.60	20230927	6690	-54.71	20230601	2715	11.60	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
6	20230927	121044	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2990	135	2	4.73	633794365	214420	45.02	2850	3060	2715	3710	2000	2855	2955.85	1.67	0	58577	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	382	1.46	0.40	12	1.68	2044.00	7447.00	6690	20230601	-55.31	2715	20230927	10.13	6690	-55.31	20230601	2715	10.13	20230927	6690	-55.31	20230601	2715	10.13	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
7	20230927	111055	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2995	140	2	4.90	624922110	211451	44.40	2850	3060	2715	3710	2000	2855	2955.40	1.67	0	57423	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	383	1.47	0.40	12	1.65	2044.00	7447.00	6690	20230601	-55.23	2715	20230927	10.31	6690	-55.23	20230601	2715	10.31	20230927	6690	-55.23	20230601	2715	10.31	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
8	20230927	101047	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2970	115	2	4.03	502682705	170585	35.82	2850	3060	2715	3710	2000	2855	2946.82	1.67	0	41593	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	380	1.45	0.40	12	1.33	2044.00	7447.00	6690	20230601	-55.61	2715	20230927	9.39	6690	-55.61	20230601	2715	9.39	20230927	6690	-55.61	20230601	2715	9.39	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
9	20230927	091107	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2910	55	2	1.93	103746440	36885	7.74	2850	2940	2715	3710	2000	2855	2812.70	1.67	0	6342	3471	3162	2971	2662	2471	3067	2567	64	855	500	1940	5	1	12782865	372	1.42	0.39	12	0.29	2044.00	7447.00	6690	20230601	-56.50	2715	20230927	7.18	6690	-56.50	20230601	2715	7.18	20230927	6690	-56.50	20230601	2715	7.18	20230927	1.75	N	290120	500	63 억		213191	N	N	0	N	00	N
10	20230926	161045	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2855	-435	5	-13.22	1357691530	466454	326.40	3220	3280	2780	4275	2305	3290	2910.79	1.11	0	72038	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	365	1.40	0.38	12	3.65	2044.00	7447.00	6690	20230601	-57.32	2780	20230926	2.70	6690	-57.32	20230601	2780	2.70	20230926	6690	-57.32	20230601	2780	2.70	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
11	20230926	151045	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2890	-400	5	-12.16	1310689785	449978	314.87	3220	3280	2780	4275	2305	3290	2912.79	1.11	0	72545	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	369	1.41	0.39	12	3.52	2044.00	7447.00	6690	20230601	-56.80	2780	20230926	3.96	6690	-56.80	20230601	2780	3.96	20230926	6690	-56.80	20230601	2780	3.96	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
12	20230926	141036	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2915	-375	5	-11.40	1245726825	427527	299.16	3220	3280	2780	4275	2305	3290	2913.80	1.11	0	70084	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	373	1.43	0.39	12	3.34	2044.00	7447.00	6690	20230601	-56.43	2780	20230926	4.86	6690	-56.43	20230601	2780	4.86	20230926	6690	-56.43	20230601	2780	4.86	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
13	20230926	131042	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2930	-360	5	-10.94	1207919100	414521	290.06	3220	3280	2780	4275	2305	3290	2914.01	1.11	0	66456	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	375	1.43	0.39	12	3.24	2044.00	7447.00	6690	20230601	-56.20	2780	20230926	5.40	6690	-56.20	20230601	2780	5.40	20230926	6690	-56.20	20230601	2780	5.40	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
14	20230926	121048	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2950	-340	5	-10.33	1146101665	393562	275.40	3220	3280	2780	4275	2305	3290	2912.12	1.11	0	64481	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	377	1.44	0.40	12	3.08	2044.00	7447.00	6690	20230601	-55.90	2780	20230926	6.12	6690	-55.90	20230601	2780	6.12	20230926	6690	-55.90	20230601	2780	6.12	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
15	20230926	111042	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2815	-475	5	-14.44	1015769890	348382	243.78	3220	3280	2780	4275	2305	3290	2915.68	1.11	0	57817	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	360	1.38	0.38	12	2.73	2044.00	7447.00	6690	20230601	-57.92	2780	20230926	1.26	6690	-57.92	20230601	2780	1.26	20230926	6690	-57.92	20230601	2780	1.26	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
16	20230926	101043	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2830	-460	5	-13.98	813084750	277411	194.12	3220	3280	2780	4275	2305	3290	2930.98	1.11	0	39463	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	362	1.38	0.38	12	2.17	2044.00	7447.00	6690	20230601	-57.70	2780	20230926	1.80	6690	-57.70	20230601	2780	1.80	20230926	6690	-57.70	20230601	2780	1.80	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
17	20230926	091045	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3180	-110	5	-3.34	112256200	34940	24.45	3220	3280	3165	4275	2305	3290	3212.83	1.11	0	-3836	3513	3401	3328	3216	3143	3365	3180	64	985	500	2230	5	1	12782865	406	1.56	0.43	12	0.27	2044.00	7447.00	6690	20230601	-52.47	3165	20230926	0.47	6690	-52.47	20230601	3165	0.47	20230926	6690	-52.47	20230601	3165	0.47	20230926	1.61	N	290120	500	63 억		141550	N	N	0	N	01	N
18	20230925	161046	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-10	5	-0.30	474946230	142114	24.91	3320	3440	3255	4290	2310	3300	3342.01	0.89	0	28451	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	421	1.61	0.44	12	1.11	2044.00	7447.00	6690	20230601	-50.82	3230	20230922	1.86	6690	-50.82	20230601	3230	1.86	20230922	6690	-50.82	20230601	3230	1.86	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
19	20230925	151048	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-10	5	-0.30	460123560	137594	24.12	3320	3440	3255	4290	2310	3300	3344.07	0.89	0	28201	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	421	1.61	0.44	12	1.08	2044.00	7447.00	6690	20230601	-50.82	3230	20230922	1.86	6690	-50.82	20230601	3230	1.86	20230922	6690	-50.82	20230601	3230	1.86	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
20	20230925	141029	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	50	2	1.52	415487460	124078	21.75	3320	3440	3255	4290	2310	3300	3348.60	0.89	0	22874	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	428	1.64	0.45	12	0.97	2044.00	7447.00	6690	20230601	-49.93	3230	20230922	3.72	6690	-49.93	20230601	3230	3.72	20230922	6690	-49.93	20230601	3230	3.72	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
21	20230925	131037	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	75	2	2.27	359948375	107536	18.85	3320	3440	3255	4290	2310	3300	3347.24	0.89	0	20333	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	431	1.65	0.45	12	0.84	2044.00	7447.00	6690	20230601	-49.55	3230	20230922	4.49	6690	-49.55	20230601	3230	4.49	20230922	6690	-49.55	20230601	3230	4.49	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
22	20230925	121042	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	80	2	2.42	337751960	100955	17.69	3320	3440	3255	4290	2310	3300	3345.57	0.89	0	20682	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	432	1.65	0.45	12	0.79	2044.00	7447.00	6690	20230601	-49.48	3230	20230922	4.64	6690	-49.48	20230601	3230	4.64	20230922	6690	-49.48	20230601	3230	4.64	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
23	20230925	111036	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	0	3	0.00	302438965	90344	15.83	3320	3440	3255	4290	2310	3300	3347.64	0.89	0	17432	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	422	1.61	0.44	12	0.71	2044.00	7447.00	6690	20230601	-50.67	3230	20230922	2.17	6690	-50.67	20230601	3230	2.17	20230922	6690	-50.67	20230601	3230	2.17	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
24	20230925	101040	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	40	2	1.21	186903360	55281	9.69	3320	3440	3315	4290	2310	3300	3380.98	0.89	0	12444	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	427	1.63	0.45	12	0.43	2044.00	7447.00	6690	20230601	-50.07	3230	20230922	3.41	6690	-50.07	20230601	3230	3.41	20230922	6690	-50.07	20230601	3230	3.41	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
25	20230925	091035	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	55	2	1.67	31412310	9401	1.65	3320	3370	3315	4290	2310	3300	3341.41	0.89	0	3119	4040	3670	3450	3080	2860	3560	2970	64	990	500	2240	5	1	12782865	429	1.64	0.45	12	0.07	2044.00	7447.00	6690	20230601	-49.85	3230	20230922	3.87	6690	-49.85	20230601	3230	3.87	20230922	6690	-49.85	20230601	3230	3.87	20230922	1.42	N	290120	500	63 억		114022	N	N	0	N	01	N
26	20230922	161116	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3300	-470	5	-12.47	1949369790	566976	240.30	3730	3820	3230	4900	2640	3770	3438.50	0.37	0	67666	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	422	1.61	0.44	12	4.44	2044.00	7447.00	6690	20230601	-50.67	3230	20230922	2.17	6690	-50.67	20230601	3230	2.17	20230922	6690	-50.67	20230601	3230	2.17	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
27	20230922	151109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3275	-495	5	-13.13	1826607050	529558	224.44	3730	3820	3230	4900	2640	3770	3449.30	0.37	0	65569	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	419	1.60	0.44	12	4.14	2044.00	7447.00	6690	20230601	-51.05	3230	20230922	1.39	6690	-51.05	20230601	3230	1.39	20230922	6690	-51.05	20230601	3230	1.39	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
28	20230922	141107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3420	-350	5	-9.28	1161470965	328281	139.14	3730	3820	3360	4900	2640	3770	3538.04	0.37	0	54061	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	437	1.67	0.46	12	2.57	2044.00	7447.00	6690	20230601	-48.88	3360	20230922	1.79	6690	-48.88	20230601	3360	1.79	20230922	6690	-48.88	20230601	3360	1.79	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
29	20230922	131000	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3630	-140	5	-3.71	817418550	228549	96.87	3730	3820	3410	4900	2640	3770	3576.56	0.37	0	51012	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	464	1.78	0.49	12	1.79	2044.00	7447.00	6690	20230601	-45.74	3410	20230922	6.45	6690	-45.74	20230601	3410	6.45	20230922	6690	-45.74	20230601	3410	6.45	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
30	20230922	120957	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3615	-155	5	-4.11	798389815	223290	94.64	3730	3820	3410	4900	2640	3770	3575.57	0.37	0	49899	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	462	1.77	0.49	12	1.75	2044.00	7447.00	6690	20230601	-45.96	3410	20230922	6.01	6690	-45.96	20230601	3410	6.01	20230922	6690	-45.96	20230601	3410	6.01	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
31	20230922	110953	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3670	-100	5	-2.65	761456820	213129	90.33	3730	3820	3410	4900	2640	3770	3572.75	0.37	0	47901	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	469	1.80	0.49	12	1.67	2044.00	7447.00	6690	20230601	-45.14	3410	20230922	7.62	6690	-45.14	20230601	3410	7.62	20230922	6690	-45.14	20230601	3410	7.62	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
32	20230922	100953	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3595	-175	5	-4.64	663722550	186218	78.92	3730	3820	3410	4900	2640	3770	3564.22	0.37	0	41325	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	460	1.76	0.48	12	1.46	2044.00	7447.00	6690	20230601	-46.26	3410	20230922	5.43	6690	-46.26	20230601	3410	5.43	20230922	6690	-46.26	20230601	3410	5.43	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
33	20230922	090950	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3805	35	2	0.93	43995565	11785	4.99	3730	3810	3650	4900	2640	3770	3733.18	0.37	0	-268	4346	4057	3896	3607	3446	3977	3527	64	1130	500	2560	5	1	12782865	486	1.86	0.51	12	0.09	2044.00	7447.00	6690	20230601	-43.12	3650	20230922	4.25	6690	-43.12	20230601	3650	4.25	20230922	6690	-43.12	20230601	3650	4.25	20230922	1.42	N	290120	500	63 억		47755	N	N	0	N	00	N
34	20230921	160952	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3770	-415	5	-9.92	918758860	234539	1447.50	4185	4185	3735	5440	2930	4185	3917.32	0.54	0	-22001	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	482	1.84	0.51	12	1.83	2044.00	7447.00	6690	20230601	-43.65	3735	20230921	0.94	6690	-43.65	20230601	3735	0.94	20230921	6690	-43.65	20230601	3735	0.94	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
35	20230921	150940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3870	-315	5	-7.53	719859380	182055	1123.59	4185	4185	3845	5440	2930	4185	3954.08	0.54	0	-20065	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	495	1.89	0.52	12	1.42	2044.00	7447.00	6690	20230601	-42.15	3845	20230921	0.65	6690	-42.15	20230601	3845	0.65	20230921	6690	-42.15	20230601	3845	0.65	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
36	20230921	140947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3910	-275	5	-6.57	582203185	146521	904.28	4185	4185	3885	5440	2930	4185	3973.51	0.54	0	-16877	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	500	1.91	0.53	12	1.15	2044.00	7447.00	6690	20230601	-41.55	3885	20230921	0.64	6690	-41.55	20230601	3885	0.64	20230921	6690	-41.55	20230601	3885	0.64	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
37	20230921	130945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3910	-275	5	-6.57	535054555	134465	829.88	4185	4185	3885	5440	2930	4185	3979.14	0.54	0	-15394	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	500	1.91	0.53	12	1.05	2044.00	7447.00	6690	20230601	-41.55	3885	20230921	0.64	6690	-41.55	20230601	3885	0.64	20230921	6690	-41.55	20230601	3885	0.64	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
38	20230921	120937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3940	-245	5	-5.85	426293075	106598	657.89	4185	4185	3890	5440	2930	4185	3999.07	0.54	0	-11540	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	504	1.93	0.53	12	0.83	2044.00	7447.00	6690	20230601	-41.11	3890	20230921	1.29	6690	-41.11	20230601	3890	1.29	20230921	6690	-41.11	20230601	3890	1.29	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
39	20230921	110958	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3950	-235	5	-5.62	303653810	75304	464.75	4185	4185	3920	5440	2930	4185	4032.37	0.54	0	-6102	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	505	1.93	0.53	12	0.59	2044.00	7447.00	6690	20230601	-40.96	3920	20230921	0.77	6690	-40.96	20230601	3920	0.77	20230921	6690	-40.96	20230601	3920	0.77	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
40	20230921	100937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4080	-105	5	-2.51	91373945	22146	136.68	4185	4185	4065	5440	2930	4185	4125.98	0.54	0	-6553	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	522	2.00	0.55	12	0.17	2044.00	7447.00	6690	20230601	-39.01	4065	20230921	0.37	6690	-39.01	20230601	4065	0.37	20230921	6690	-39.01	20230601	4065	0.37	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
41	20230921	090942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4175	-10	5	-0.24	20566580	4935	30.46	4185	4185	4140	5440	2930	4185	4167.49	0.54	0	-1759	4245	4215	4200	4170	4155	4207	4162	64	1255	500	2840	5	1	12782865	534	2.04	0.56	12	0.04	2044.00	7447.00	6690	20230601	-37.59	4140	20230921	0.85	6690	-37.59	20230601	4140	0.85	20230921	6690	-37.59	20230601	4140	0.85	20230921	1.45	N	290120	500	63 억		69341	N	N	0	N	00	N
42	20230920	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-25	5	-0.59	67782245	16131	74.10	4205	4230	4185	5470	2950	4210	4201.99	0.55	0	-565	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	535	2.05	0.56	12	0.13	2044.00	7447.00	6690	20230601	-37.44	4160	20230823	0.60	6690	-37.44	20230601	4160	0.60	20230823	6690	-37.44	20230601	4160	0.60	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
43	20230920	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-15	5	-0.36	59428685	14136	64.93	4205	4230	4185	5470	2950	4210	4204.07	0.55	0	-559	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	536	2.05	0.56	12	0.11	2044.00	7447.00	6690	20230601	-37.29	4160	20230823	0.84	6690	-37.29	20230601	4160	0.84	20230823	6690	-37.29	20230601	4160	0.84	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
44	20230920	140938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	0	3	0.00	53362925	12692	58.30	4205	4230	4185	5470	2950	4210	4204.45	0.55	0	-426	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	538	2.06	0.57	12	0.10	2044.00	7447.00	6690	20230601	-37.07	4160	20230823	1.20	6690	-37.07	20230601	4160	1.20	20230823	6690	-37.07	20230601	4160	1.20	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
45	20230920	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-5	5	-0.12	37968200	9029	41.47	4205	4230	4185	5470	2950	4210	4205.14	0.55	0	-578	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	538	2.06	0.56	12	0.07	2044.00	7447.00	6690	20230601	-37.14	4160	20230823	1.08	6690	-37.14	20230601	4160	1.08	20230823	6690	-37.14	20230601	4160	1.08	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
46	20230920	120933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-5	5	-0.12	31890055	7583	34.83	4205	4230	4185	5470	2950	4210	4205.47	0.55	0	-578	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	538	2.06	0.56	12	0.06	2044.00	7447.00	6690	20230601	-37.14	4160	20230823	1.08	6690	-37.14	20230601	4160	1.08	20230823	6690	-37.14	20230601	4160	1.08	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
47	20230920	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	0	3	0.00	27523630	6543	30.06	4205	4230	4185	5470	2950	4210	4206.58	0.55	0	-257	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	538	2.06	0.57	12	0.05	2044.00	7447.00	6690	20230601	-37.07	4160	20230823	1.20	6690	-37.07	20230601	4160	1.20	20230823	6690	-37.07	20230601	4160	1.20	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
48	20230920	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	15	2	0.36	12342550	2928	13.45	4205	4230	4205	5470	2950	4210	4215.35	0.55	0	302	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	540	2.07	0.57	12	0.02	2044.00	7447.00	6690	20230601	-36.85	4160	20230823	1.56	6690	-36.85	20230601	4160	1.56	20230823	6690	-36.85	20230601	4160	1.56	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
49	20230920	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	0	3	0.00	2923500	695	3.19	4205	4230	4205	5470	2950	4210	4206.47	0.55	0	-68	4316	4262	4236	4182	4156	4250	4170	64	1260	500	2860	5	1	12782865	538	2.06	0.57	12	0.01	2044.00	7447.00	6690	20230601	-37.07	4160	20230823	1.20	6690	-37.07	20230601	4160	1.20	20230823	6690	-37.07	20230601	4160	1.20	20230823	1.50	N	290120	500	63 억		70682	N	N	0	N	00	N
50	20230919	160927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-45	5	-1.06	91852335	21720	68.88	4290	4290	4210	5530	2980	4255	4228.97	0.59	0	-4437	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	538	2.06	0.57	12	0.17	2044.00	7447.00	6690	20230601	-37.07	4160	20230823	1.20	6690	-37.07	20230601	4160	1.20	20230823	6690	-37.07	20230601	4160	1.20	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
51	20230919	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-40	5	-0.94	82011335	19383	61.47	4290	4290	4210	5530	2980	4255	4231.10	0.59	0	-4332	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	539	2.06	0.57	12	0.15	2044.00	7447.00	6690	20230601	-37.00	4160	20230823	1.32	6690	-37.00	20230601	4160	1.32	20230823	6690	-37.00	20230601	4160	1.32	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
52	20230919	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-40	5	-0.94	70944200	16755	53.13	4290	4290	4215	5530	2980	4255	4234.21	0.59	0	-4199	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	539	2.06	0.57	12	0.13	2044.00	7447.00	6690	20230601	-37.00	4160	20230823	1.32	6690	-37.00	20230601	4160	1.32	20230823	6690	-37.00	20230601	4160	1.32	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
53	20230919	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-20	5	-0.47	42921690	10117	32.08	4290	4290	4230	5530	2980	4255	4242.53	0.59	0	-2215	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	541	2.07	0.57	12	0.08	2044.00	7447.00	6690	20230601	-36.70	4160	20230823	1.80	6690	-36.70	20230601	4160	1.80	20230823	6690	-36.70	20230601	4160	1.80	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
54	20230919	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-20	5	-0.47	38803870	9144	29.00	4290	4290	4230	5530	2980	4255	4243.64	0.59	0	-2122	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	541	2.07	0.57	12	0.07	2044.00	7447.00	6690	20230601	-36.70	4160	20230823	1.80	6690	-36.70	20230601	4160	1.80	20230823	6690	-36.70	20230601	4160	1.80	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
55	20230919	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-25	5	-0.59	33399010	7868	24.95	4290	4290	4230	5530	2980	4255	4244.92	0.59	0	-2063	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	541	2.07	0.57	12	0.06	2044.00	7447.00	6690	20230601	-36.77	4160	20230823	1.68	6690	-36.77	20230601	4160	1.68	20230823	6690	-36.77	20230601	4160	1.68	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
56	20230919	100926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-25	5	-0.59	20801525	4896	15.53	4290	4290	4230	5530	2980	4255	4248.68	0.59	0	-802	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	541	2.07	0.57	12	0.04	2044.00	7447.00	6690	20230601	-36.77	4160	20230823	1.68	6690	-36.77	20230601	4160	1.68	20230823	6690	-36.77	20230601	4160	1.68	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
57	20230919	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	35	2	0.82	1252680	292	0.93	4290	4290	4290	5530	2980	4255	4290.00	0.59	0	-43	4381	4317	4286	4222	4191	4302	4207	64	1275	500	2890	5	1	12782865	548	2.10	0.58	12	0.00	2044.00	7447.00	6690	20230601	-35.87	4160	20230823	3.12	6690	-35.87	20230601	4160	3.12	20230823	6690	-35.87	20230601	4160	3.12	20230823	1.51	N	290120	500	63 억		75119	N	N	0	N	00	N
58	20230918	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-70	5	-1.62	133997345	31308	139.01	4325	4350	4255	5620	3030	4325	4279.97	0.62	0	-3084	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	544	2.08	0.57	12	0.24	2044.00	7447.00	6690	20230601	-36.40	4160	20230823	2.28	6690	-36.40	20230601	4160	2.28	20230823	6690	-36.40	20230601	4160	2.28	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
59	20230918	150925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-65	5	-1.50	124480740	29072	129.08	4325	4350	4260	5620	3030	4325	4281.81	0.62	0	-3084	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	545	2.08	0.57	12	0.23	2044.00	7447.00	6690	20230601	-36.32	4160	20230823	2.40	6690	-36.32	20230601	4160	2.40	20230823	6690	-36.32	20230601	4160	2.40	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
60	20230918	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-45	5	-1.04	77579175	18081	80.28	4325	4350	4270	5620	3030	4325	4290.65	0.62	0	-2287	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	547	2.09	0.57	12	0.14	2044.00	7447.00	6690	20230601	-36.02	4160	20230823	2.88	6690	-36.02	20230601	4160	2.88	20230823	6690	-36.02	20230601	4160	2.88	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
61	20230918	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-45	5	-1.04	62732215	14614	64.89	4325	4350	4270	5620	3030	4325	4292.61	0.62	0	-1618	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	547	2.09	0.57	12	0.11	2044.00	7447.00	6690	20230601	-36.02	4160	20230823	2.88	6690	-36.02	20230601	4160	2.88	20230823	6690	-36.02	20230601	4160	2.88	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
62	20230918	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-35	5	-0.81	54162950	12614	56.01	4325	4350	4270	5620	3030	4325	4293.88	0.62	0	-288	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	548	2.10	0.58	12	0.10	2044.00	7447.00	6690	20230601	-35.87	4160	20230823	3.12	6690	-35.87	20230601	4160	3.12	20230823	6690	-35.87	20230601	4160	3.12	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
63	20230918	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-35	5	-0.81	39583755	9223	40.95	4325	4350	4270	5620	3030	4325	4291.85	0.62	0	-288	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	548	2.10	0.58	12	0.07	2044.00	7447.00	6690	20230601	-35.87	4160	20230823	3.12	6690	-35.87	20230601	4160	3.12	20230823	6690	-35.87	20230601	4160	3.12	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
64	20230918	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-45	5	-1.04	31941025	7444	33.05	4325	4350	4270	5620	3030	4325	4290.84	0.62	0	-408	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	547	2.09	0.57	12	0.06	2044.00	7447.00	6690	20230601	-36.02	4160	20230823	2.88	6690	-36.02	20230601	4160	2.88	20230823	6690	-36.02	20230601	4160	2.88	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
65	20230918	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-15	5	-0.35	7092960	1642	7.29	4325	4350	4290	5620	3030	4325	4319.71	0.62	0	-543	4461	4392	4326	4257	4191	4427	4292	64	1295	500	2940	5	1	12782865	551	2.11	0.58	12	0.01	2044.00	7447.00	6690	20230601	-35.58	4160	20230823	3.61	6690	-35.58	20230601	4160	3.61	20230823	6690	-35.58	20230601	4160	3.61	20230823	1.55	N	290120	500	63 억		78936	N	N	0	N	00	N
66	20230915	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	70	2	1.65	97051925	22521	133.00	4275	4395	4260	5530	2980	4255	4309.40	0.60	0	2088	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	553	2.12	0.58	12	0.18	2044.00	7447.00	6690	20230601	-35.35	4160	20230823	3.97	6690	-35.35	20230601	4160	3.97	20230823	6690	-35.35	20230601	4160	3.97	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
67	20230915	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	93229205	21637	127.78	4275	4395	4260	5530	2980	4255	4308.79	0.60	0	2088	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	552	2.11	0.58	12	0.17	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
68	20230915	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	85176265	19773	116.77	4275	4395	4260	5530	2980	4255	4307.71	0.60	0	2362	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	552	2.11	0.58	12	0.15	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
69	20230915	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	83928255	19484	115.07	4275	4395	4260	5530	2980	4255	4307.55	0.60	0	2212	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	552	2.11	0.58	12	0.15	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
70	20230915	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	90	2	2.12	71286235	16569	97.85	4275	4395	4260	5530	2980	4255	4302.39	0.60	0	3010	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	555	2.13	0.58	12	0.13	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
71	20230915	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	75	2	1.76	56075005	13080	77.25	4275	4385	4260	5530	2980	4255	4287.08	0.60	0	4041	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	553	2.12	0.58	12	0.10	2044.00	7447.00	6690	20230601	-35.28	4160	20230823	4.09	6690	-35.28	20230601	4160	4.09	20230823	6690	-35.28	20230601	4160	4.09	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
72	20230915	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	10	2	0.24	21481485	5026	29.68	4275	4290	4260	5530	2980	4255	4274.07	0.60	0	-295	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	545	2.09	0.57	12	0.04	2044.00	7447.00	6690	20230601	-36.25	4160	20230823	2.52	6690	-36.25	20230601	4160	2.52	20230823	6690	-36.25	20230601	4160	2.52	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
73	20230915	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	25	2	0.59	2068080	484	2.86	4275	4280	4265	5530	2980	4255	4272.89	0.60	0	-17	4448	4351	4298	4201	4148	4330	4180	64	1275	500	2890	5	1	12782865	547	2.09	0.57	12	0.00	2044.00	7447.00	6690	20230601	-36.02	4160	20230823	2.88	6690	-36.02	20230601	4160	2.88	20230823	6690	-36.02	20230601	4160	2.88	20230823	1.60	N	290120	500	63 억		76848	N	N	0	N	00	N
74	20230914	160926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-5	5	-0.12	71898440	16863	42.29	4255	4395	4245	5530	2985	4260	4263.68	0.60	0	220	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	544	2.08	0.57	12	0.13	2044.00	7447.00	6690	20230601	-36.40	4160	20230823	2.28	6690	-36.40	20230601	4160	2.28	20230823	6690	-36.40	20230601	4160	2.28	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
75	20230914	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-5	5	-0.12	65583640	15379	38.56	4255	4395	4245	5530	2985	4260	4264.49	0.60	0	328	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	544	2.08	0.57	12	0.12	2044.00	7447.00	6690	20230601	-36.40	4160	20230823	2.28	6690	-36.40	20230601	4160	2.28	20230823	6690	-36.40	20230601	4160	2.28	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
76	20230914	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	10	2	0.23	60577960	14205	35.62	4255	4395	4245	5530	2985	4260	4264.55	0.60	0	567	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	546	2.09	0.57	12	0.11	2044.00	7447.00	6690	20230601	-36.17	4160	20230823	2.64	6690	-36.17	20230601	4160	2.64	20230823	6690	-36.17	20230601	4160	2.64	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
77	20230914	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	5	2	0.12	55232795	12951	32.48	4255	4395	4245	5530	2985	4260	4264.75	0.60	0	567	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	545	2.09	0.57	12	0.10	2044.00	7447.00	6690	20230601	-36.25	4160	20230823	2.52	6690	-36.25	20230601	4160	2.52	20230823	6690	-36.25	20230601	4160	2.52	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
78	20230914	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	10	2	0.23	44975850	10543	26.44	4255	4395	4245	5530	2985	4260	4265.94	0.60	0	182	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	546	2.09	0.57	12	0.08	2044.00	7447.00	6690	20230601	-36.17	4160	20230823	2.64	6690	-36.17	20230601	4160	2.64	20230823	6690	-36.17	20230601	4160	2.64	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
79	20230914	110900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-15	5	-0.35	32021110	7532	18.89	4255	4275	4245	5530	2985	4260	4251.34	0.60	0	977	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	543	2.08	0.57	12	0.06	2044.00	7447.00	6690	20230601	-36.55	4160	20230823	2.04	6690	-36.55	20230601	4160	2.04	20230823	6690	-36.55	20230601	4160	2.04	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
80	20230914	100854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-10	5	-0.23	24886260	5852	14.67	4255	4275	4245	5530	2985	4260	4252.61	0.60	0	1142	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	543	2.08	0.57	12	0.05	2044.00	7447.00	6690	20230601	-36.47	4160	20230823	2.16	6690	-36.47	20230601	4160	2.16	20230823	6690	-36.47	20230601	4160	2.16	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
81	20230914	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	0	3	0.00	4135365	972	2.44	4255	4260	4250	5530	2985	4260	4254.49	0.60	0	53	4426	4342	4296	4212	4166	4320	4190	64	1270	500	2890	5	1	12782865	545	2.08	0.57	12	0.01	2044.00	7447.00	6690	20230601	-36.32	4160	20230823	2.40	6690	-36.32	20230601	4160	2.40	20230823	6690	-36.32	20230601	4160	2.40	20230823	1.57	N	290120	500	63 억		76628	N	N	0	N	00	N
82	20230913	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-55	5	-1.27	161831705	37655	70.34	4315	4380	4250	5600	3025	4315	4297.75	0.53	0	8558	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	545	2.08	0.57	12	0.29	2044.00	7447.00	6690	20230601	-36.32	4160	20230823	2.40	6690	-36.32	20230601	4160	2.40	20230823	6690	-36.32	20230601	4160	2.40	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
83	20230913	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-45	5	-1.04	156422140	36386	67.97	4315	4380	4250	5600	3025	4315	4298.96	0.53	0	8582	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	546	2.09	0.57	12	0.28	2044.00	7447.00	6690	20230601	-36.17	4160	20230823	2.64	6690	-36.17	20230601	4160	2.64	20230823	6690	-36.17	20230601	4160	2.64	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
84	20230913	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-45	5	-1.04	149334770	34728	64.87	4315	4380	4250	5600	3025	4315	4300.13	0.53	0	8292	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	546	2.09	0.57	12	0.27	2044.00	7447.00	6690	20230601	-36.17	4160	20230823	2.64	6690	-36.17	20230601	4160	2.64	20230823	6690	-36.17	20230601	4160	2.64	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
85	20230913	130847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-60	5	-1.39	135881590	31574	58.98	4315	4380	4250	5600	3025	4315	4303.59	0.53	0	7444	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	544	2.08	0.57	12	0.25	2044.00	7447.00	6690	20230601	-36.40	4160	20230823	2.28	6690	-36.40	20230601	4160	2.28	20230823	6690	-36.40	20230601	4160	2.28	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
86	20230913	120913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-15	5	-0.35	100466690	23283	43.49	4315	4380	4275	5600	3025	4315	4315.02	0.53	0	6943	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	550	2.10	0.58	12	0.18	2044.00	7447.00	6690	20230601	-35.72	4160	20230823	3.37	6690	-35.72	20230601	4160	3.37	20230823	6690	-35.72	20230601	4160	3.37	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
87	20230913	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-10	5	-0.23	86690215	20075	37.50	4315	4380	4275	5600	3025	4315	4318.32	0.53	0	7685	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	550	2.11	0.58	12	0.16	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
88	20230913	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	20	2	0.46	65207995	15087	28.18	4315	4380	4275	5600	3025	4315	4322.13	0.53	0	9592	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	554	2.12	0.58	12	0.12	2044.00	7447.00	6690	20230601	-35.20	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
89	20230913	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	5	2	0.12	7340730	1698	3.17	4315	4365	4275	5600	3025	4315	4323.16	0.53	0	652	4608	4461	4363	4216	4118	4412	4167	64	1285	500	2930	5	1	12782865	552	2.11	0.58	12	0.01	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.56	N	290120	500	63 억		68071	N	N	0	N	00	N
90	20230912	160847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-5	5	-0.12	235370070	53482	265.04	4390	4510	4265	5610	3025	4320	4400.93	0.55	0	-2280	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	552	2.11	0.58	12	0.42	2044.00	7447.00	6690	20230601	-35.50	4160	20230823	3.73	6690	-35.50	20230601	4160	3.73	20230823	6690	-35.50	20230601	4160	3.73	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
91	20230912	150858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-35	5	-0.81	233242065	52988	262.59	4390	4510	4265	5610	3025	4320	4401.79	0.55	0	-2361	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	548	2.10	0.58	12	0.41	2044.00	7447.00	6690	20230601	-35.95	4160	20230823	3.00	6690	-35.95	20230601	4160	3.00	20230823	6690	-35.95	20230601	4160	3.00	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
92	20230912	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	15	2	0.35	214217020	48570	240.70	4390	4510	4265	5610	3025	4320	4410.48	0.55	0	-2983	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	554	2.12	0.58	12	0.38	2044.00	7447.00	6690	20230601	-35.20	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
93	20230912	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	60	2	1.39	176144355	39767	197.07	4390	4510	4300	5610	3025	4320	4429.41	0.55	0	-1766	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	560	2.14	0.59	12	0.31	2044.00	7447.00	6690	20230601	-34.53	4160	20230823	5.29	6690	-34.53	20230601	4160	5.29	20230823	6690	-34.53	20230601	4160	5.29	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
94	20230912	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	70	2	1.62	167389050	37771	187.18	4390	4510	4300	5610	3025	4320	4431.68	0.55	0	-993	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	561	2.15	0.59	12	0.30	2044.00	7447.00	6690	20230601	-34.38	4160	20230823	5.53	6690	-34.38	20230601	4160	5.53	20230823	6690	-34.38	20230601	4160	5.53	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
95	20230912	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	80	2	1.85	163830935	36963	183.18	4390	4510	4300	5610	3025	4320	4432.30	0.55	0	-927	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	562	2.15	0.59	12	0.29	2044.00	7447.00	6690	20230601	-34.23	4160	20230823	5.77	6690	-34.23	20230601	4160	5.77	20230823	6690	-34.23	20230601	4160	5.77	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
96	20230912	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	125	2	2.89	136850295	30850	152.88	4390	4510	4300	5610	3025	4320	4435.99	0.55	0	243	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	568	2.17	0.60	12	0.24	2044.00	7447.00	6690	20230601	-33.56	4160	20230823	6.85	6690	-33.56	20230601	4160	6.85	20230823	6690	-33.56	20230601	4160	6.85	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
97	20230912	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	50	2	1.16	3258140	745	3.69	4390	4400	4340	5610	3025	4320	4373.34	0.55	0	59	4500	4410	4360	4270	4220	4385	4245	64	1290	500	2930	5	1	12782865	559	2.14	0.59	12	0.01	2044.00	7447.00	6690	20230601	-34.68	4160	20230823	5.05	6690	-34.68	20230601	4160	5.05	20230823	6690	-34.68	20230601	4160	5.05	20230823	1.56	N	290120	500	63 억		70351	N	N	0	N	00	N
98	20230911	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-10	5	-0.23	87751815	20171	88.57	4330	4450	4310	5620	3035	4330	4350.39	0.53	0	2126	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	552	2.11	0.58	12	0.16	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
99	20230911	150847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	15	2	0.35	68877255	15810	69.42	4330	4450	4310	5620	3035	4330	4356.56	0.53	0	1972	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	555	2.13	0.58	12	0.12	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
100	20230911	140854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	10	2	0.23	62501180	14343	62.98	4330	4450	4310	5620	3035	4330	4357.61	0.53	0	2068	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	555	2.12	0.58	12	0.11	2044.00	7447.00	6690	20230601	-35.13	4160	20230823	4.33	6690	-35.13	20230601	4160	4.33	20230823	6690	-35.13	20230601	4160	4.33	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
101	20230911	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	40	2	0.92	55788630	12800	56.20	4330	4450	4310	5620	3035	4330	4358.49	0.53	0	2039	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	559	2.14	0.59	12	0.10	2044.00	7447.00	6690	20230601	-34.68	4160	20230823	5.05	6690	-34.68	20230601	4160	5.05	20230823	6690	-34.68	20230601	4160	5.05	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
102	20230911	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	40	2	0.92	48218015	11067	48.59	4330	4450	4310	5620	3035	4330	4356.92	0.53	0	2356	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	559	2.14	0.59	12	0.09	2044.00	7447.00	6690	20230601	-34.68	4160	20230823	5.05	6690	-34.68	20230601	4160	5.05	20230823	6690	-34.68	20230601	4160	5.05	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
103	20230911	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	50	2	1.15	28424170	6547	28.75	4330	4450	4310	5620	3035	4330	4341.56	0.53	0	1403	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	560	2.14	0.59	12	0.05	2044.00	7447.00	6690	20230601	-34.53	4160	20230823	5.29	6690	-34.53	20230601	4160	5.29	20230823	6690	-34.53	20230601	4160	5.29	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
104	20230911	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	15	2	0.35	20901100	4825	21.19	4330	4450	4310	5620	3035	4330	4331.83	0.53	0	1116	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	555	2.13	0.58	12	0.04	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
105	20230911	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	50	2	1.15	15371080	3552	15.60	4330	4450	4310	5620	3035	4330	4327.44	0.53	0	1062	4423	4376	4313	4266	4203	4400	4290	64	1290	500	2940	5	1	12782865	560	2.14	0.59	12	0.03	2044.00	7447.00	6690	20230601	-34.53	4160	20230823	5.29	6690	-34.53	20230601	4160	5.29	20230823	6690	-34.53	20230601	4160	5.29	20230823	1.59	N	290120	500	63 억		68205	N	N	0	N	00	N
106	20230908	160849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	50	2	1.17	96873085	22471	43.04	4250	4360	4250	5560	3000	4280	4311.00	0.52	0	1808	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	553	2.12	0.58	12	0.18	2044.00	7447.00	6690	20230601	-35.28	4160	20230823	4.09	6690	-35.28	20230601	4160	4.09	20230823	6690	-35.28	20230601	4160	4.09	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
107	20230908	150849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	25	2	0.58	93787230	21756	41.67	4250	4360	4250	5560	3000	4280	4310.87	0.52	0	1808	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	550	2.11	0.58	12	0.17	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
108	20230908	140839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	25	2	0.58	83116340	19277	36.93	4250	4360	4250	5560	3000	4280	4311.68	0.52	0	1736	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	550	2.11	0.58	12	0.15	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
109	20230908	130848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	30	2	0.70	66558140	15430	29.56	4250	4360	4250	5560	3000	4280	4313.55	0.52	0	1924	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	551	2.11	0.58	12	0.12	2044.00	7447.00	6690	20230601	-35.58	4160	20230823	3.61	6690	-35.58	20230601	4160	3.61	20230823	6690	-35.58	20230601	4160	3.61	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
110	20230908	120900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4315	35	2	0.82	59587300	13814	26.46	4250	4360	4250	5560	3000	4280	4313.54	0.52	0	1932	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	552	2.11	0.58	12	0.11	2044.00	7447.00	6690	20230601	-35.50	4160	20230823	3.73	6690	-35.50	20230601	4160	3.73	20230823	6690	-35.50	20230601	4160	3.73	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
111	20230908	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4295	15	2	0.35	48713085	11288	21.62	4250	4360	4250	5560	3000	4280	4315.48	0.52	0	1795	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	549	2.10	0.58	12	0.09	2044.00	7447.00	6690	20230601	-35.80	4160	20230823	3.25	6690	-35.80	20230601	4160	3.25	20230823	6690	-35.80	20230601	4160	3.25	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
112	20230908	100845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4315	35	2	0.82	30999090	7191	13.77	4250	4360	4250	5560	3000	4280	4310.82	0.52	0	1053	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	552	2.11	0.58	12	0.06	2044.00	7447.00	6690	20230601	-35.50	4160	20230823	3.73	6690	-35.50	20230601	4160	3.73	20230823	6690	-35.50	20230601	4160	3.73	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
113	20230908	090852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4285	5	2	0.12	4743145	1111	2.13	4250	4320	4250	5560	3000	4280	4269.26	0.52	0	57	4500	4390	4330	4220	4160	4360	4190	64	1280	500	2910	5	1	12782865	548	2.10	0.58	12	0.01	2044.00	7447.00	6690	20230601	-35.95	4160	20230823	3.00	6690	-35.95	20230601	4160	3.00	20230823	6690	-35.95	20230601	4160	3.00	20230823	1.60	N	290120	500	63 억		66397	N	N	0	N	00	N
114	20230907	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-135	5	-3.06	224419140	51871	110.52	4415	4440	4270	5730	3095	4415	4326.49	0.57	0	-7004	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	547	2.09	0.57	12	0.41	2044.00	7447.00	6690	20230601	-36.02	4160	20230823	2.88	6690	-36.02	20230601	4160	2.88	20230823	6690	-36.02	20230601	4160	2.88	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
115	20230907	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-125	5	-2.83	213424300	49308	105.06	4415	4440	4270	5730	3095	4415	4328.39	0.57	0	-7178	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	548	2.10	0.58	12	0.39	2044.00	7447.00	6690	20230601	-35.87	4160	20230823	3.12	6690	-35.87	20230601	4160	3.12	20230823	6690	-35.87	20230601	4160	3.12	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
116	20230907	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-110	5	-2.49	168571720	38848	82.77	4415	4440	4300	5730	3095	4415	4339.26	0.57	0	-6488	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	550	2.11	0.58	12	0.30	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
117	20230907	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-95	5	-2.15	145898570	33587	71.56	4415	4440	4305	5730	3095	4415	4343.90	0.57	0	-3641	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	552	2.11	0.58	12	0.26	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
118	20230907	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-80	5	-1.81	136371395	31378	66.85	4415	4440	4305	5730	3095	4415	4346.08	0.57	0	-3513	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	554	2.12	0.58	12	0.25	2044.00	7447.00	6690	20230601	-35.20	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
119	20230907	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-90	5	-2.04	97789925	22441	47.81	4415	4440	4305	5730	3095	4415	4357.65	0.57	0	-2410	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	553	2.12	0.58	12	0.18	2044.00	7447.00	6690	20230601	-35.35	4160	20230823	3.97	6690	-35.35	20230601	4160	3.97	20230823	6690	-35.35	20230601	4160	3.97	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
120	20230907	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-65	5	-1.47	50725180	11549	24.61	4415	4440	4350	5730	3095	4415	4392.17	0.57	0	-5611	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	556	2.13	0.58	12	0.09	2044.00	7447.00	6690	20230601	-34.98	4160	20230823	4.57	6690	-34.98	20230601	4160	4.57	20230823	6690	-34.98	20230601	4160	4.57	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
121	20230907	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	15	2	0.34	13114390	2975	6.34	4415	4430	4385	5730	3095	4415	4408.20	0.57	0	-1301	4578	4496	4448	4366	4318	4472	4342	64	1315	500	3000	5	1	12782865	566	2.17	0.59	12	0.02	2044.00	7447.00	6690	20230601	-33.78	4160	20230823	6.49	6690	-33.78	20230601	4160	6.49	20230823	6690	-33.78	20230601	4160	6.49	20230823	1.63	N	290120	500	63 억		73406	N	N	0	N	00	N
122	20230906	160840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-60	5	-1.34	206657885	46462	5.25	4475	4530	4400	5810	3135	4475	4447.90	0.57	0	660	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	564	2.16	0.59	12	0.36	2044.00	7447.00	6690	20230601	-34.01	4160	20230823	6.13	6690	-34.01	20230601	4160	6.13	20230823	6690	-34.01	20230601	4160	6.13	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
123	20230906	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-30	5	-0.67	191971735	43141	4.88	4475	4530	4400	5810	3135	4475	4449.81	0.57	0	745	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	568	2.17	0.60	12	0.34	2044.00	7447.00	6690	20230601	-33.56	4160	20230823	6.85	6690	-33.56	20230601	4160	6.85	20230823	6690	-33.56	20230601	4160	6.85	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
124	20230906	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-40	5	-0.89	176732240	39703	4.49	4475	4530	4400	5810	3135	4475	4451.30	0.57	0	1912	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	567	2.17	0.60	12	0.31	2044.00	7447.00	6690	20230601	-33.71	4160	20230823	6.61	6690	-33.71	20230601	4160	6.61	20230823	6690	-33.71	20230601	4160	6.61	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
125	20230906	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-45	5	-1.01	161934295	36365	4.11	4475	4530	4400	5810	3135	4475	4452.97	0.57	0	1623	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	566	2.17	0.59	12	0.28	2044.00	7447.00	6690	20230601	-33.78	4160	20230823	6.49	6690	-33.78	20230601	4160	6.49	20230823	6690	-33.78	20230601	4160	6.49	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
126	20230906	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-40	5	-0.89	141557205	31762	3.59	4475	4530	4400	5810	3135	4475	4456.75	0.57	0	2887	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	567	2.17	0.60	12	0.25	2044.00	7447.00	6690	20230601	-33.71	4160	20230823	6.61	6690	-33.71	20230601	4160	6.61	20230823	6690	-33.71	20230601	4160	6.61	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
127	20230906	110852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-35	5	-0.78	124426380	27903	3.15	4475	4530	4400	5810	3135	4475	4459.19	0.57	0	2260	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	568	2.17	0.60	12	0.22	2044.00	7447.00	6690	20230601	-33.63	4160	20230823	6.73	6690	-33.63	20230601	4160	6.73	20230823	6690	-33.63	20230601	4160	6.73	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
128	20230906	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	0	3	0.00	93056605	20863	2.36	4475	4530	4400	5810	3135	4475	4460.29	0.57	0	772	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	572	2.19	0.60	12	0.16	2044.00	7447.00	6690	20230601	-33.11	4160	20230823	7.57	6690	-33.11	20230601	4160	7.57	20230823	6690	-33.11	20230601	4160	7.57	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
129	20230906	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-45	5	-1.01	39141040	8826	1.00	4475	4475	4400	5810	3135	4475	4434.28	0.57	0	830	5485	4980	4615	4110	3745	5232	4362	64	1335	500	3040	5	1	12782865	566	2.17	0.59	12	0.07	2044.00	7447.00	6690	20230601	-33.78	4160	20230823	6.49	6690	-33.78	20230601	4160	6.49	20230823	6690	-33.78	20230601	4160	6.49	20230823	1.68	N	290120	500	63 억		72704	N	N	0	N	00	N
130	20230905	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	170	2	3.95	4132903000	882590	2115.15	4250	5120	4250	5590	3015	4305	4682.88	0.58	0	-1999	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	572	2.19	0.60	12	6.90	2044.00	7447.00	6690	20230601	-33.11	4160	20230823	7.57	6690	-33.11	20230601	4160	7.57	20230823	6690	-33.11	20230601	4160	7.57	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
131	20230905	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	140	2	3.25	4040305265	861792	2065.31	4250	5120	4250	5590	3015	4305	4688.26	0.58	0	-4703	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	568	2.17	0.60	12	6.74	2044.00	7447.00	6690	20230601	-33.56	4160	20230823	6.85	6690	-33.56	20230601	4160	6.85	20230823	6690	-33.56	20230601	4160	6.85	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
132	20230905	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	155	2	3.60	3980766420	848434	2033.30	4250	5120	4250	5590	3015	4305	4691.90	0.58	0	-8314	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	570	2.18	0.60	12	6.64	2044.00	7447.00	6690	20230601	-33.33	4160	20230823	7.21	6690	-33.33	20230601	4160	7.21	20230823	6690	-33.33	20230601	4160	7.21	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
133	20230905	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	130	2	3.02	3931109905	837244	2006.48	4250	5120	4250	5590	3015	4305	4695.30	0.58	0	-10338	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	567	2.17	0.60	12	6.55	2044.00	7447.00	6690	20230601	-33.71	4160	20230823	6.61	6690	-33.71	20230601	4160	6.61	20230823	6690	-33.71	20230601	4160	6.61	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
134	20230905	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	135	2	3.14	3884166270	826639	1981.06	4250	5120	4250	5590	3015	4305	4698.75	0.58	0	-14236	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	568	2.17	0.60	12	6.47	2044.00	7447.00	6690	20230601	-33.63	4160	20230823	6.73	6690	-33.63	20230601	4160	6.73	20230823	6690	-33.63	20230601	4160	6.73	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
135	20230905	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	105	2	2.44	3559920500	753471	1805.72	4250	5120	4250	5590	3015	4305	4724.69	0.58	0	-36668	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	564	2.16	0.59	12	5.89	2044.00	7447.00	6690	20230601	-34.08	4160	20230823	6.01	6690	-34.08	20230601	4160	6.01	20230823	6690	-34.08	20230601	4160	6.01	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
136	20230905	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-15	5	-0.35	27658930	6476	15.52	4250	4340	4250	5590	3015	4305	4270.99	0.58	0	1524	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	548	2.10	0.58	12	0.05	2044.00	7447.00	6690	20230601	-35.87	4160	20230823	3.12	6690	-35.87	20230601	4160	3.12	20230823	6690	-35.87	20230601	4160	3.12	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
137	20230905	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	35	2	0.81	20294705	4760	11.41	4250	4340	4250	5590	3015	4305	4263.59	0.58	0	1291	4535	4420	4345	4230	4155	4382	4192	64	1285	500	2920	5	1	12782865	555	2.12	0.58	12	0.04	2044.00	7447.00	6690	20230601	-35.13	4160	20230823	4.33	6690	-35.13	20230601	4160	4.33	20230823	6690	-35.13	20230601	4160	4.33	20230823	1.74	N	290120	500	63 억		74024	N	N	0	N	00	N
138	20230904	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-95	5	-2.16	179400915	41687	214.84	4410	4460	4270	5720	3080	4400	4303.52	0.59	0	-919	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	550	2.11	0.58	12	0.33	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
139	20230904	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-125	5	-2.84	173227595	40253	207.45	4410	4460	4270	5720	3080	4400	4303.47	0.59	0	-919	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	546	2.09	0.57	12	0.31	2044.00	7447.00	6690	20230601	-36.10	4160	20230823	2.76	6690	-36.10	20230601	4160	2.76	20230823	6690	-36.10	20230601	4160	2.76	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
140	20230904	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-65	5	-1.48	136589370	31717	163.46	4410	4460	4280	5720	3080	4400	4306.50	0.59	0	-367	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	554	2.12	0.58	12	0.25	2044.00	7447.00	6690	20230601	-35.20	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
141	20230904	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-105	5	-2.39	132472035	30766	158.55	4410	4460	4280	5720	3080	4400	4305.79	0.59	0	-345	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	549	2.10	0.58	12	0.24	2044.00	7447.00	6690	20230601	-35.80	4160	20230823	3.25	6690	-35.80	20230601	4160	3.25	20230823	6690	-35.80	20230601	4160	3.25	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
142	20230904	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-95	5	-2.16	97514175	22607	116.51	4410	4460	4280	5720	3080	4400	4313.45	0.59	0	-309	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	550	2.11	0.58	12	0.18	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
143	20230904	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-95	5	-2.16	53736095	12421	64.01	4410	4460	4280	5720	3080	4400	4326.23	0.59	0	-1661	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	550	2.11	0.58	12	0.10	2044.00	7447.00	6690	20230601	-35.65	4160	20230823	3.49	6690	-35.65	20230601	4160	3.49	20230823	6690	-35.65	20230601	4160	3.49	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
144	20230904	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-55	5	-1.25	20520775	4731	24.38	4410	4460	4280	5720	3080	4400	4337.51	0.59	0	-1421	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	555	2.13	0.58	12	0.04	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
145	20230904	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	5163035	1185	6.11	4410	4460	4315	5720	3080	4400	4356.99	0.59	0	-540	4530	4465	4390	4325	4250	4497	4357	64	1320	500	2990	5	1	12782865	559	2.14	0.59	12	0.01	2044.00	7447.00	6690	20230601	-34.60	4160	20230823	5.17	6690	-34.60	20230601	4160	5.17	20230823	6690	-34.60	20230601	4160	5.17	20230823	1.74	N	290120	500	63 억		74943	N	N	0	N	00	N
146	20230901	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	20	2	0.46	84169410	19353	66.42	4380	4455	4315	5690	3070	4380	4349.15	0.62	0	-4010	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	562	2.15	0.59	12	0.15	2044.00	7447.00	6690	20230601	-34.23	4160	20230823	5.77	6690	-34.23	20230601	4160	5.77	20230823	6690	-34.23	20230601	4160	5.77	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
147	20230901	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-35	5	-0.80	78630920	18079	62.05	4380	4455	4315	5690	3070	4380	4349.30	0.62	0	-3960	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	555	2.13	0.58	12	0.14	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
148	20230901	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-50	5	-1.14	73890860	16986	58.30	4380	4455	4315	5690	3070	4380	4350.10	0.62	0	-3722	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	553	2.12	0.58	12	0.13	2044.00	7447.00	6690	20230601	-35.28	4160	20230823	4.09	6690	-35.28	20230601	4160	4.09	20230823	6690	-35.28	20230601	4160	4.09	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
149	20230901	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-60	5	-1.37	65352920	15012	51.52	4380	4455	4315	5690	3070	4380	4353.38	0.62	0	-3446	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	552	2.11	0.58	12	0.12	2044.00	7447.00	6690	20230601	-35.43	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
150	20230901	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-35	5	-0.80	48919680	11212	38.48	4380	4455	4315	5690	3070	4380	4363.15	0.62	0	-2756	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	555	2.13	0.58	12	0.09	2044.00	7447.00	6690	20230601	-35.05	4160	20230823	4.45	6690	-35.05	20230601	4160	4.45	20230823	6690	-35.05	20230601	4160	4.45	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
151	20230901	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-20	5	-0.46	30607930	6992	24.00	4380	4455	4350	5690	3070	4380	4377.56	0.62	0	-1854	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	557	2.13	0.59	12	0.05	2044.00	7447.00	6690	20230601	-34.83	4160	20230823	4.81	6690	-34.83	20230601	4160	4.81	20230823	6690	-34.83	20230601	4160	4.81	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
152	20230901	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-15	5	-0.34	22531920	5140	17.64	4380	4455	4365	5690	3070	4380	4383.64	0.62	0	-1079	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	558	2.14	0.59	12	0.04	2044.00	7447.00	6690	20230601	-34.75	4160	20230823	4.93	6690	-34.75	20230601	4160	4.93	20230823	6690	-34.75	20230601	4160	4.93	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N
153	20230901	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	45	2	1.03	1437490	327	1.12	4380	4455	4380	5690	3070	4380	4395.99	0.62	0	-62	4473	4426	4403	4356	4333	4415	4345	64	1310	500	2970	5	1	12782865	566	2.16	0.59	12	0.00	2044.00	7447.00	6690	20230601	-33.86	4160	20230823	6.37	6690	-33.86	20230601	4160	6.37	20230823	6690	-33.86	20230601	4160	6.37	20230823	1.78	N	290120	500	63 억		79183	N	N	0	N	00	N