KissMeData/122350/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	160806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2375	30	2	1.28	276628085	117731	42.14	2325	2395	2280	3045	1645	2345	2349.58	1.84	0	2966	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	911	-3.08	0.79	12	0.31	-772.00	3007.00	4790	20220928	-50.42	2280	20230927	4.17	4425	-46.33	20230202	2280	4.17	20230927	4790	-50.42	20220928	2280	4.17	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
3	20230927	150813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2375	30	2	1.28	244859750	104381	37.36	2325	2380	2280	3045	1645	2345	2345.83	1.84	0	1009	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	911	-3.08	0.79	12	0.27	-772.00	3007.00	4790	20220928	-50.42	2280	20230927	4.17	4425	-46.33	20230202	2280	4.17	20230927	4790	-50.42	20220928	2280	4.17	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
4	20230927	140814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2375	30	2	1.28	208220670	88937	31.83	2325	2375	2280	3045	1645	2345	2341.21	1.84	0	-2916	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	911	-3.08	0.79	12	0.23	-772.00	3007.00	4790	20220928	-50.42	2280	20230927	4.17	4425	-46.33	20230202	2280	4.17	20230927	4790	-50.42	20220928	2280	4.17	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
5	20230927	130803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	15	2	0.64	183207180	78355	28.05	2325	2365	2280	3045	1645	2345	2338.17	1.84	0	-2820	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	905	-3.06	0.78	12	0.20	-772.00	3007.00	4790	20220928	-50.73	2280	20230927	3.51	4425	-46.67	20230202	2280	3.51	20230927	4790	-50.73	20220928	2280	3.51	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
6	20230927	120803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2345	0	3	0.00	173468860	74225	26.57	2325	2365	2280	3045	1645	2345	2337.07	1.84	0	-2110	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	899	-3.04	0.78	12	0.19	-772.00	3007.00	4790	20220928	-51.04	2280	20230927	2.85	4425	-47.01	20230202	2280	2.85	20230927	4790	-51.04	20220928	2280	2.85	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
7	20230927	110811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2355	10	2	0.43	126615020	54342	19.45	2325	2365	2280	3045	1645	2345	2329.96	1.84	0	-2087	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	903	-3.05	0.78	12	0.14	-772.00	3007.00	4790	20220928	-50.84	2280	20230927	3.29	4425	-46.78	20230202	2280	3.29	20230927	4790	-50.84	20220928	2280	3.29	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
8	20230927	100805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2345	0	3	0.00	100210650	43121	15.44	2325	2355	2280	3045	1645	2345	2323.94	1.84	0	-367	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	899	-3.04	0.78	12	0.11	-772.00	3007.00	4790	20220928	-51.04	2280	20230927	2.85	4425	-47.01	20230202	2280	2.85	20230927	4790	-51.04	20220928	2280	2.85	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
9	20230927	090818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2325	-20	5	-0.85	41455420	17990	6.44	2325	2335	2280	3045	1645	2345	2304.34	1.84	0	1756	2481	2412	2371	2302	2261	2392	2282	38	700	100	1400	5	1	38339428	891	-3.01	0.77	12	0.05	-772.00	3007.00	4790	20220928	-51.46	2280	20230927	1.97	4425	-47.46	20230202	2280	1.97	20230927	4790	-51.46	20220928	2280	1.97	20230927	1.88	N	122350	100	38 억		704529	N	N	0	N	00	N
10	20230926	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-95	5	-3.89	650661690	275296	76.92	2435	2440	2330	3170	1710	2440	2363.51	1.90	0	-25399	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	899	-3.04	0.78	12	0.72	-772.00	3007.00	4790	20220928	-51.04	2290	20230726	2.40	4425	-47.01	20230202	2290	2.40	20230726	4790	-51.04	20220928	2290	2.40	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
11	20230926	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-95	5	-3.89	639595235	270579	75.61	2435	2440	2330	3170	1710	2440	2363.80	1.90	0	-25125	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	899	-3.04	0.78	12	0.71	-772.00	3007.00	4790	20220928	-51.04	2290	20230726	2.40	4425	-47.01	20230202	2290	2.40	20230726	4790	-51.04	20220928	2290	2.40	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
12	20230926	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-95	5	-3.89	589270020	249082	69.60	2435	2440	2330	3170	1710	2440	2365.77	1.90	0	-18676	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	899	-3.04	0.78	12	0.65	-772.00	3007.00	4790	20220928	-51.04	2290	20230726	2.40	4425	-47.01	20230202	2290	2.40	20230726	4790	-51.04	20220928	2290	2.40	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
13	20230926	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-95	5	-3.89	527351010	222584	62.20	2435	2440	2330	3170	1710	2440	2369.22	1.90	0	-10181	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	899	-3.04	0.78	12	0.58	-772.00	3007.00	4790	20220928	-51.04	2290	20230726	2.40	4425	-47.01	20230202	2290	2.40	20230726	4790	-51.04	20220928	2290	2.40	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
14	20230926	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-80	5	-3.28	457503910	192867	53.89	2435	2440	2330	3170	1710	2440	2372.12	1.90	0	11077	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	905	-3.06	0.78	12	0.50	-772.00	3007.00	4790	20220928	-50.73	2290	20230726	3.06	4425	-46.67	20230202	2290	3.06	20230726	4790	-50.73	20220928	2290	3.06	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
15	20230926	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-70	5	-2.87	413812960	174361	48.72	2435	2440	2330	3170	1710	2440	2373.31	1.90	0	12175	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	909	-3.07	0.79	12	0.45	-772.00	3007.00	4790	20220928	-50.52	2290	20230726	3.49	4425	-46.44	20230202	2290	3.49	20230726	4790	-50.52	20220928	2290	3.49	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
16	20230926	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-75	5	-3.07	329417125	138707	38.76	2435	2440	2330	3170	1710	2440	2374.91	1.90	0	18057	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	907	-3.06	0.79	12	0.36	-772.00	3007.00	4790	20220928	-50.63	2290	20230726	3.28	4425	-46.55	20230202	2290	3.28	20230726	4790	-50.63	20220928	2290	3.28	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
17	20230926	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	43545410	17946	5.01	2435	2440	2415	3170	1710	2440	2426.47	1.90	0	4539	2646	2542	2491	2387	2336	2517	2362	38	730	100	1460	5	1	38339428	934	-3.15	0.81	12	0.05	-772.00	3007.00	4790	20220928	-49.16	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	4790	-49.16	20220928	2290	6.33	20230726	1.87	N	122350	100	38 억		727763	N	N	0	N	00	N
18	20230925	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-90	5	-3.56	881162625	351332	46.68	2580	2595	2440	3285	1775	2530	2508.28	2.00	0	-39399	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	935	-3.16	0.81	12	0.92	-772.00	3007.00	4790	20220928	-49.06	2290	20230726	6.55	4425	-44.86	20230202	2290	6.55	20230726	4790	-49.06	20220928	2290	6.55	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
19	20230925	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-70	5	-2.77	833835675	331951	44.11	2580	2595	2440	3285	1775	2530	2511.91	2.00	0	-37451	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	943	-3.19	0.82	12	0.87	-772.00	3007.00	4790	20220928	-48.64	2290	20230726	7.42	4425	-44.41	20230202	2290	7.42	20230726	4790	-48.64	20220928	2290	7.42	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
20	20230925	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-80	5	-3.16	757914740	300947	39.99	2580	2595	2440	3285	1775	2530	2518.42	2.00	0	-35054	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	939	-3.17	0.81	12	0.78	-772.00	3007.00	4790	20220928	-48.85	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	4790	-48.85	20220928	2290	6.99	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
21	20230925	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-80	5	-3.16	724374070	287272	38.17	2580	2595	2440	3285	1775	2530	2521.56	2.00	0	-28659	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	939	-3.17	0.81	12	0.75	-772.00	3007.00	4790	20220928	-48.85	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	4790	-48.85	20220928	2290	6.99	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
22	20230925	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-55	5	-2.17	621300050	245285	32.59	2580	2595	2440	3285	1775	2530	2532.97	2.00	0	-18956	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	949	-3.21	0.82	12	0.64	-772.00	3007.00	4790	20220928	-48.33	2290	20230726	8.08	4425	-44.07	20230202	2290	8.08	20230726	4790	-48.33	20220928	2290	8.08	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
23	20230925	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-45	5	-1.78	575691360	226857	30.14	2580	2595	2440	3285	1775	2530	2537.69	2.00	0	-11279	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	953	-3.22	0.83	12	0.59	-772.00	3007.00	4790	20220928	-48.12	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	4790	-48.12	20220928	2290	8.52	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
24	20230925	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	10	2	0.40	392529585	153244	20.36	2580	2595	2535	3285	1775	2530	2561.51	2.00	0	2046	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	974	-3.29	0.84	12	0.40	-772.00	3007.00	4790	20220928	-46.97	2290	20230726	10.92	4425	-42.60	20230202	2290	10.92	20230726	4790	-46.97	20220928	2290	10.92	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
25	20230925	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	35	2	1.38	124856165	48825	6.49	2580	2580	2535	3285	1775	2530	2557.33	2.00	0	-850	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	983	-3.32	0.85	12	0.13	-772.00	3007.00	4790	20220928	-46.45	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	4790	-46.45	20220928	2290	12.01	20230726	1.90	N	122350	100	38 억		767129	N	N	0	N	00	N
26	20230922	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	35	2	1.40	1904464920	745988	190.44	2500	2650	2480	3240	1750	2495	2553.01	2.38	0	-147200	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	970	-3.28	0.84	12	1.95	-772.00	3007.00	4845	20220923	-47.78	2290	20230726	10.48	4425	-42.82	20230202	2290	10.48	20230726	4950	-48.89	20220922	2290	10.48	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
27	20230922	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	15	2	0.60	1848116830	723608	184.73	2500	2650	2480	3240	1750	2495	2554.03	2.38	0	-147367	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	962	-3.25	0.83	12	1.89	-772.00	3007.00	4845	20220923	-48.19	2290	20230726	9.61	4425	-43.28	20230202	2290	9.61	20230726	4950	-49.29	20220922	2290	9.61	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
28	20230922	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	30	2	1.20	1679875430	656610	167.62	2500	2650	2480	3240	1750	2495	2558.41	2.38	0	-139099	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	968	-3.27	0.84	12	1.71	-772.00	3007.00	4845	20220923	-47.88	2290	20230726	10.26	4425	-42.94	20230202	2290	10.26	20230726	4950	-48.99	20220922	2290	10.26	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
29	20230922	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	10	2	0.40	370068940	147025	37.53	2500	2550	2480	3240	1750	2495	2517.05	2.38	0	-8882	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	960	-3.24	0.83	12	0.38	-772.00	3007.00	4845	20220923	-48.30	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	4950	-49.39	20220922	2290	9.39	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
30	20230922	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	25	2	1.00	324522065	128946	32.92	2500	2550	2480	3240	1750	2495	2516.73	2.38	0	-9497	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	966	-3.26	0.84	12	0.34	-772.00	3007.00	4845	20220923	-47.99	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	4950	-49.09	20220922	2290	10.04	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
31	20230922	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	25	2	1.00	277692930	110390	28.18	2500	2550	2480	3240	1750	2495	2515.56	2.38	0	-9341	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	966	-3.26	0.84	12	0.29	-772.00	3007.00	4845	20220923	-47.99	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	4950	-49.09	20220922	2290	10.04	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
32	20230922	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	0	3	0.00	219687865	87363	22.30	2500	2550	2480	3240	1750	2495	2514.66	2.38	0	-10425	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	957	-3.23	0.83	12	0.23	-772.00	3007.00	4845	20220923	-48.50	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	4950	-49.60	20220922	2290	8.95	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
33	20230922	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	20	2	0.80	47465675	19007	4.85	2500	2530	2480	3240	1750	2495	2497.27	2.38	0	-5672	2671	2582	2526	2437	2381	2555	2410	38	745	100	1490	5	1	38339428	964	-3.26	0.84	12	0.05	-772.00	3007.00	4845	20220923	-48.09	2290	20230726	9.83	4425	-43.16	20230202	2290	9.83	20230726	4950	-49.19	20220922	2290	9.83	20230726	1.93	N	122350	100	38 억		914329	N	N	0	N	00	N
34	20230921	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-110	5	-4.22	985417165	389468	135.32	2570	2615	2470	3385	1825	2605	2530.34	2.34	0	17595	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	957	-3.23	0.83	12	1.02	-772.00	3007.00	4950	20220922	-49.60	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	5040	-50.50	20220921	2290	8.95	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
35	20230921	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-135	5	-5.18	884085055	348779	121.18	2570	2615	2470	3385	1825	2605	2534.80	2.34	0	6328	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	947	-3.20	0.82	12	0.91	-772.00	3007.00	4950	20220922	-50.10	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5040	-50.99	20220921	2290	7.86	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
36	20230921	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-80	5	-3.07	650167440	254924	88.57	2570	2615	2505	3385	1825	2605	2550.44	2.34	0	-4644	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	968	-3.27	0.84	12	0.66	-772.00	3007.00	4950	20220922	-48.99	2290	20230726	10.26	4425	-42.94	20230202	2290	10.26	20230726	5040	-49.90	20220921	2290	10.26	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
37	20230921	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-100	5	-3.84	579136270	226656	78.75	2570	2615	2505	3385	1825	2605	2555.13	2.34	0	-8117	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	960	-3.24	0.83	12	0.59	-772.00	3007.00	4950	20220922	-49.39	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5040	-50.30	20220921	2290	9.39	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
38	20230921	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-75	5	-2.88	486284145	189815	65.95	2570	2615	2520	3385	1825	2605	2561.88	2.34	0	-8910	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	970	-3.28	0.84	12	0.50	-772.00	3007.00	4950	20220922	-48.89	2290	20230726	10.48	4425	-42.82	20230202	2290	10.48	20230726	5040	-49.80	20220921	2290	10.48	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
39	20230921	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-40	5	-1.54	278122310	108062	37.55	2570	2615	2535	3385	1825	2605	2573.73	2.34	0	-6150	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	983	-3.32	0.85	12	0.28	-772.00	3007.00	4950	20220922	-48.18	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5040	-49.11	20220921	2290	12.01	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
40	20230921	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-35	5	-1.34	186018500	72250	25.10	2570	2615	2535	3385	1825	2605	2574.65	2.34	0	-2032	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	985	-3.33	0.85	12	0.19	-772.00	3007.00	4950	20220922	-48.08	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5040	-49.01	20220921	2290	12.23	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
41	20230921	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-20	5	-0.77	80453520	31414	10.91	2570	2595	2535	3385	1825	2605	2561.07	2.34	0	-1565	2708	2656	2628	2576	2548	2642	2562	38	780	100	1560	5	1	38339428	991	-3.35	0.86	12	0.08	-772.00	3007.00	4950	20220922	-47.78	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5040	-48.71	20220921	2290	12.88	20230726	1.94	N	122350	100	38 억		896701	N	N	0	N	00	N
42	20230920	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-45	5	-1.70	734431770	279593	60.43	2640	2680	2600	3445	1855	2650	2627.01	2.25	0	33034	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	999	-3.37	0.87	12	0.73	-772.00	3007.00	5040	20220921	-48.31	2290	20230726	13.76	4425	-41.13	20230202	2290	13.76	20230726	5040	-48.31	20220921	2290	13.76	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
43	20230920	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-45	5	-1.70	693112790	263741	57.01	2640	2680	2600	3445	1855	2650	2628.00	2.25	0	32015	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	999	-3.37	0.87	12	0.69	-772.00	3007.00	5040	20220921	-48.31	2290	20230726	13.76	4425	-41.13	20230202	2290	13.76	20230726	5040	-48.31	20220921	2290	13.76	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
44	20230920	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-35	5	-1.32	562934480	213819	46.22	2640	2680	2600	3445	1855	2650	2632.76	2.25	0	31533	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1003	-3.39	0.87	12	0.56	-772.00	3007.00	5040	20220921	-48.12	2290	20230726	14.19	4425	-40.90	20230202	2290	14.19	20230726	5040	-48.12	20220921	2290	14.19	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
45	20230920	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-35	5	-1.32	502940905	190866	41.26	2640	2680	2600	3445	1855	2650	2635.04	2.25	0	30207	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1003	-3.39	0.87	12	0.50	-772.00	3007.00	5040	20220921	-48.12	2290	20230726	14.19	4425	-40.90	20230202	2290	14.19	20230726	5040	-48.12	20220921	2290	14.19	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
46	20230920	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-35	5	-1.32	473763910	179738	38.85	2640	2680	2600	3445	1855	2650	2635.85	2.25	0	36582	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1003	-3.39	0.87	12	0.47	-772.00	3007.00	5040	20220921	-48.12	2290	20230726	14.19	4425	-40.90	20230202	2290	14.19	20230726	5040	-48.12	20220921	2290	14.19	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
47	20230920	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-35	5	-1.32	413374050	156656	33.86	2640	2680	2600	3445	1855	2650	2638.73	2.25	0	39286	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1003	-3.39	0.87	12	0.41	-772.00	3007.00	5040	20220921	-48.12	2290	20230726	14.19	4425	-40.90	20230202	2290	14.19	20230726	5040	-48.12	20220921	2290	14.19	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
48	20230920	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-40	5	-1.51	302771050	114403	24.73	2640	2680	2600	3445	1855	2650	2646.53	2.25	0	31484	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1001	-3.38	0.87	12	0.30	-772.00	3007.00	5040	20220921	-48.21	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5040	-48.21	20220921	2290	13.97	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
49	20230920	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	42093715	15860	3.43	2640	2675	2640	3445	1855	2650	2654.10	2.25	0	2892	2856	2752	2701	2597	2546	2727	2572	38	795	100	1590	5	1	38339428	1020	-3.45	0.88	12	0.04	-772.00	3007.00	5040	20220921	-47.22	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5040	-47.22	20220921	2290	16.16	20230726	1.88	N	122350	100	38 억		863667	N	N	0	N	00	N
50	20230919	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-80	5	-2.93	1225346910	451956	102.97	2765	2805	2650	3545	1915	2730	2711.37	2.29	0	-13268	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1016	-3.43	0.88	12	1.18	-772.00	3007.00	5040	20220921	-47.42	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5040	-47.42	20220921	2290	15.72	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
51	20230919	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-55	5	-2.01	1169312415	430862	98.16	2765	2805	2650	3545	1915	2730	2713.89	2.29	0	-12281	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1026	-3.47	0.89	12	1.12	-772.00	3007.00	5040	20220921	-46.92	2290	20230726	16.81	4425	-39.55	20230202	2290	16.81	20230726	5040	-46.92	20220921	2290	16.81	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
52	20230919	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-65	5	-2.38	1082153455	398154	90.71	2765	2805	2650	3545	1915	2730	2717.93	2.29	0	-2585	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1022	-3.45	0.89	12	1.04	-772.00	3007.00	5040	20220921	-47.12	2290	20230726	16.38	4425	-39.77	20230202	2290	16.38	20230726	5040	-47.12	20220921	2290	16.38	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
53	20230919	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-45	5	-1.65	843609540	308521	70.29	2765	2805	2670	3545	1915	2730	2734.37	2.29	0	-23016	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1029	-3.48	0.89	12	0.80	-772.00	3007.00	5040	20220921	-46.73	2290	20230726	17.25	4425	-39.32	20230202	2290	17.25	20230726	5040	-46.73	20220921	2290	17.25	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
54	20230919	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-10	5	-0.37	783966455	286311	65.23	2765	2805	2670	3545	1915	2730	2738.16	2.29	0	-25542	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1043	-3.52	0.90	12	0.75	-772.00	3007.00	5040	20220921	-46.03	2290	20230726	18.78	4425	-38.53	20230202	2290	18.78	20230726	5040	-46.03	20220921	2290	18.78	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
55	20230919	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	5	2	0.18	576212470	209317	47.69	2765	2805	2725	3545	1915	2730	2752.82	2.29	0	-10225	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1049	-3.54	0.91	12	0.55	-772.00	3007.00	5040	20220921	-45.73	2290	20230726	19.43	4425	-38.19	20230202	2290	19.43	20230726	5040	-45.73	20220921	2290	19.43	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
56	20230919	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	55	2	2.01	354616130	128534	29.28	2765	2805	2725	3545	1915	2730	2758.93	2.29	0	-7928	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1068	-3.61	0.93	12	0.34	-772.00	3007.00	5040	20220921	-44.74	2290	20230726	21.62	4425	-37.06	20230202	2290	21.62	20230726	5040	-44.74	20220921	2290	21.62	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
57	20230919	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	10	2	0.37	70731610	25776	5.87	2765	2770	2725	3545	1915	2730	2744.09	2.29	0	5779	2873	2801	2763	2691	2653	2782	2672	38	815	100	1630	5	1	38339428	1051	-3.55	0.91	12	0.07	-772.00	3007.00	5040	20220921	-45.63	2290	20230726	19.65	4425	-38.08	20230202	2290	19.65	20230726	5040	-45.63	20220921	2290	19.65	20230726	1.82	N	122350	100	38 억		876098	N	N	0	N	00	N
58	20230918	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-85	5	-3.02	1200846830	434125	42.56	2775	2835	2725	3655	1975	2815	2766.13	2.06	0	85064	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1047	-3.54	0.91	12	1.13	-772.00	3007.00	5040	20220921	-45.83	2290	20230726	19.21	4425	-38.31	20230202	2290	19.21	20230726	5040	-45.83	20220921	2290	19.21	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
59	20230918	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-75	5	-2.66	1105833035	399359	39.15	2775	2835	2730	3655	1975	2815	2768.96	2.06	0	82487	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1051	-3.55	0.91	12	1.04	-772.00	3007.00	5040	20220921	-45.63	2290	20230726	19.65	4425	-38.08	20230202	2290	19.65	20230726	5040	-45.63	20220921	2290	19.65	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
60	20230918	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-60	5	-2.13	970595545	350060	34.32	2775	2835	2740	3655	1975	2815	2772.59	2.06	0	68951	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1056	-3.57	0.92	12	0.91	-772.00	3007.00	5040	20220921	-45.34	2290	20230726	20.31	4425	-37.74	20230202	2290	20.31	20230726	5040	-45.34	20220921	2290	20.31	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
61	20230918	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-55	5	-1.95	846399920	304910	29.89	2775	2835	2750	3655	1975	2815	2775.83	2.06	0	76134	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1058	-3.58	0.92	12	0.80	-772.00	3007.00	5040	20220921	-45.24	2290	20230726	20.52	4425	-37.63	20230202	2290	20.52	20230726	5040	-45.24	20220921	2290	20.52	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
62	20230918	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-45	5	-1.60	699919045	251872	24.69	2775	2835	2760	3655	1975	2815	2778.79	2.06	0	81865	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1062	-3.59	0.92	12	0.66	-772.00	3007.00	5040	20220921	-45.04	2290	20230726	20.96	4425	-37.40	20230202	2290	20.96	20230726	5040	-45.04	20220921	2290	20.96	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
63	20230918	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-25	5	-0.89	588502785	211717	20.76	2775	2835	2765	3655	1975	2815	2779.58	2.06	0	75666	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1070	-3.61	0.93	12	0.55	-772.00	3007.00	5040	20220921	-44.64	2290	20230726	21.83	4425	-36.95	20230202	2290	21.83	20230726	5040	-44.64	20220921	2290	21.83	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
64	20230918	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-40	5	-1.42	366362165	131561	12.90	2775	2835	2765	3655	1975	2815	2784.61	2.06	0	32652	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1064	-3.59	0.92	12	0.34	-772.00	3007.00	5040	20220921	-44.94	2290	20230726	21.18	4425	-37.29	20230202	2290	21.18	20230726	5040	-44.94	20220921	2290	21.18	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
65	20230918	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	5	2	0.18	114977665	41227	4.04	2775	2835	2765	3655	1975	2815	2788.54	2.06	0	15489	3008	2911	2863	2766	2718	2887	2742	38	840	100	1680	5	1	38339428	1081	-3.65	0.94	12	0.11	-772.00	3007.00	5040	20220921	-44.05	2290	20230726	23.14	4425	-36.27	20230202	2290	23.14	20230726	5040	-44.05	20220921	2290	23.14	20230726	1.81	N	122350	100	38 억		790083	N	N	0	N	00	N
66	20230915	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-50	5	-1.75	2848451140	987431	88.51	2845	2960	2815	3720	2010	2865	2884.86	2.02	0	17117	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1079	-3.65	0.94	12	2.58	-772.00	3007.00	5040	20220921	-44.15	2290	20230726	22.93	4425	-36.38	20230202	2290	22.93	20230726	5040	-44.15	20220921	2290	22.93	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
67	20230915	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-25	5	-0.87	2643815265	915096	82.03	2845	2960	2820	3720	2010	2865	2889.13	2.02	0	672	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1089	-3.68	0.94	12	2.39	-772.00	3007.00	5040	20220921	-43.65	2290	20230726	24.02	4425	-35.82	20230202	2290	24.02	20230726	5040	-43.65	20220921	2290	24.02	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
68	20230915	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	30	2	1.05	2346859730	811395	72.73	2845	2960	2820	3720	2010	2865	2892.40	2.02	0	21064	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1110	-3.75	0.96	12	2.12	-772.00	3007.00	5040	20220921	-42.56	2290	20230726	26.42	4425	-34.58	20230202	2290	26.42	20230726	5040	-42.56	20220921	2290	26.42	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
69	20230915	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	5	2	0.17	2207873125	763065	68.40	2845	2960	2820	3720	2010	2865	2893.46	2.02	0	14863	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1100	-3.72	0.95	12	1.99	-772.00	3007.00	5040	20220921	-43.06	2290	20230726	25.33	4425	-35.14	20230202	2290	25.33	20230726	5040	-43.06	20220921	2290	25.33	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
70	20230915	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	30	2	1.05	1982860175	684826	61.39	2845	2960	2820	3720	2010	2865	2895.46	2.02	0	-4556	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1110	-3.75	0.96	12	1.79	-772.00	3007.00	5040	20220921	-42.56	2290	20230726	26.42	4425	-34.58	20230202	2290	26.42	20230726	5040	-42.56	20220921	2290	26.42	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
71	20230915	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	15	2	0.52	1854781595	640380	57.40	2845	2960	2820	3720	2010	2865	2896.41	2.02	0	-14085	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1104	-3.73	0.96	12	1.67	-772.00	3007.00	5040	20220921	-42.86	2290	20230726	25.76	4425	-34.92	20230202	2290	25.76	20230726	5040	-42.86	20220921	2290	25.76	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
72	20230915	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-5	5	-0.17	1519453200	523836	46.96	2845	2960	2820	3720	2010	2865	2900.68	2.02	0	-55900	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1097	-3.70	0.95	12	1.37	-772.00	3007.00	5040	20220921	-43.25	2290	20230726	24.89	4425	-35.37	20230202	2290	24.89	20230726	5040	-43.25	20220921	2290	24.89	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
73	20230915	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-10	5	-0.35	120594700	42532	3.81	2845	2855	2820	3720	2010	2865	2834.84	2.02	0	3270	2961	2912	2816	2767	2671	2937	2792	38	855	100	1710	5	1	38339428	1095	-3.70	0.95	12	0.11	-772.00	3007.00	5040	20220921	-43.35	2290	20230726	24.67	4425	-35.48	20230202	2290	24.67	20230726	5040	-43.35	20220921	2290	24.67	20230726	1.73	N	122350	100	38 억		772999	N	N	0	N	00	N
74	20230914	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	10	2	0.35	3048761550	1092316	8.97	2795	2865	2720	3710	2000	2855	2790.30	1.66	0	127850	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1098	-3.71	0.95	12	2.85	-772.00	3007.00	5040	20220921	-43.15	2290	20230726	25.11	4425	-35.25	20230202	2290	25.11	20230726	5080	-43.60	20220914	2290	25.11	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
75	20230914	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-35	5	-1.23	2685164600	964441	7.92	2795	2850	2720	3710	2000	2855	2784.11	1.66	0	122198	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1081	-3.65	0.94	12	2.52	-772.00	3007.00	5040	20220921	-44.05	2290	20230726	23.14	4425	-36.27	20230202	2290	23.14	20230726	5080	-44.49	20220914	2290	23.14	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
76	20230914	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-60	5	-2.10	2401148325	863349	7.09	2795	2850	2720	3710	2000	2855	2781.13	1.66	0	117235	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1072	-3.62	0.93	12	2.25	-772.00	3007.00	5040	20220921	-44.54	2290	20230726	22.05	4425	-36.84	20230202	2290	22.05	20230726	5080	-44.98	20220914	2290	22.05	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
77	20230914	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-60	5	-2.10	2013545535	725544	5.96	2795	2850	2720	3710	2000	2855	2775.13	1.66	0	123338	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1072	-3.62	0.93	12	1.89	-772.00	3007.00	5040	20220921	-44.54	2290	20230726	22.05	4425	-36.84	20230202	2290	22.05	20230726	5080	-44.98	20220914	2290	22.05	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
78	20230914	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-85	5	-2.98	1795773335	647537	5.32	2795	2850	2720	3710	2000	2855	2773.14	1.66	0	123311	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1062	-3.59	0.92	12	1.69	-772.00	3007.00	5040	20220921	-45.04	2290	20230726	20.96	4425	-37.40	20230202	2290	20.96	20230726	5080	-45.47	20220914	2290	20.96	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
79	20230914	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-85	5	-2.98	1654710055	596403	4.90	2795	2850	2720	3710	2000	2855	2774.38	1.66	0	107320	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1062	-3.59	0.92	12	1.56	-772.00	3007.00	5040	20220921	-45.04	2290	20230726	20.96	4425	-37.40	20230202	2290	20.96	20230726	5080	-45.47	20220914	2290	20.96	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
80	20230914	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-80	5	-2.80	1027229405	368189	3.02	2795	2850	2755	3710	2000	2855	2789.81	1.66	0	57304	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1064	-3.59	0.92	12	0.96	-772.00	3007.00	5040	20220921	-44.94	2290	20230726	21.18	4425	-37.29	20230202	2290	21.18	20230726	5080	-45.37	20220914	2290	21.18	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
81	20230914	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-70	5	-2.45	298375270	106455	0.87	2795	2850	2785	3710	2000	2855	2802.44	1.66	0	-822	3561	3207	2981	2627	2401	3385	2805	38	855	100	1710	5	1	38339428	1068	-3.61	0.93	12	0.28	-772.00	3007.00	5040	20220921	-44.74	2290	20230726	21.62	4425	-37.06	20230202	2290	21.62	20230726	5080	-45.18	20220914	2290	21.62	20230726	1.68	N	122350	100	38 억		636720	N	N	0	N	00	N
82	20230913	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-160	5	-5.31	36544843210	12114780	102.90	2800	3335	2755	3915	2115	3015	3016.62	1.47	0	68302	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1095	-3.70	0.95	12	31.60	-772.00	3007.00	5080	20220914	-43.80	2290	20230726	24.67	4425	-35.48	20230202	2290	24.67	20230726	5150	-44.56	20220913	2290	24.67	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
83	20230913	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-140	5	-4.64	36074313135	11950688	101.50	2800	3335	2755	3915	2115	3015	3018.60	1.47	0	61262	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1102	-3.72	0.96	12	31.17	-772.00	3007.00	5080	20220914	-43.41	2290	20230726	25.55	4425	-35.03	20230202	2290	25.55	20230726	5150	-44.17	20220913	2290	25.55	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
84	20230913	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-65	5	-2.16	34649611335	11454684	97.29	2800	3335	2755	3915	2115	3015	3024.93	1.47	0	2988	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1131	-3.82	0.98	12	29.88	-772.00	3007.00	5080	20220914	-41.93	2290	20230726	28.82	4425	-33.33	20230202	2290	28.82	20230726	5150	-42.72	20220913	2290	28.82	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
85	20230913	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-185	5	-6.14	31862292120	10509259	89.26	2800	3335	2755	3915	2115	3015	3031.84	1.47	0	25276	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1085	-3.67	0.94	12	27.41	-772.00	3007.00	5080	20220914	-44.29	2290	20230726	23.58	4425	-36.05	20230202	2290	23.58	20230726	5150	-45.05	20220913	2290	23.58	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
86	20230913	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-125	5	-4.15	31067496690	10230725	86.90	2800	3335	2755	3915	2115	3015	3036.69	1.47	0	27712	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1108	-3.74	0.96	12	26.68	-772.00	3007.00	5080	20220914	-43.11	2290	20230726	26.20	4425	-34.69	20230202	2290	26.20	20230726	5150	-43.88	20220913	2290	26.20	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
87	20230913	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-50	5	-1.66	29986572315	9857990	83.73	2800	3335	2755	3915	2115	3015	3041.86	1.47	0	-6256	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1137	-3.84	0.99	12	25.71	-772.00	3007.00	5080	20220914	-41.63	2290	20230726	29.48	4425	-32.99	20230202	2290	29.48	20230726	5150	-42.43	20220913	2290	29.48	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
88	20230913	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	30	2	1.00	25412318310	8339909	70.84	2800	3335	2755	3915	2115	3015	3047.09	1.47	0	-5918	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1167	-3.94	1.01	12	21.75	-772.00	3007.00	5080	20220914	-40.06	2290	20230726	32.97	4425	-31.19	20230202	2290	32.97	20230726	5150	-40.87	20220913	2290	32.97	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
89	20230913	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-165	5	-5.47	2128704190	757107	6.43	2800	2875	2755	3915	2115	3015	2810.76	1.47	0	58782	3521	3267	2861	2607	2201	3395	2735	38	900	100	1800	5	1	38339428	1093	-3.69	0.95	12	1.97	-772.00	3007.00	5080	20220914	-43.90	2290	20230726	24.45	4425	-35.59	20230202	2290	24.45	20230726	5150	-44.66	20220913	2290	24.45	20230726	1.70	N	122350	100	38 억		561874	N	N	0	N	00	N
90	20230912	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	545	2	22.06	31657034400	10900142	7180.17	2455	3115	2455	3210	1730	2470	2903.41	1.77	0	-109712	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	1156	-3.91	1.00	12	28.43	-772.00	3007.00	5150	20220913	-41.46	2290	20230726	31.66	4425	-31.86	20230202	2290	31.66	20230726	5150	-41.46	20220913	2290	31.66	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
91	20230912	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	505	2	20.45	18363043365	6449094	4248.16	2455	3090	2455	3210	1730	2470	2847.38	1.77	0	-86770	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	1141	-3.85	0.99	12	16.82	-772.00	3007.00	5150	20220913	-42.23	2290	20230726	29.91	4425	-32.77	20230202	2290	29.91	20230726	5150	-42.23	20220913	2290	29.91	20230726	1.74	N	122350	100	38 억		678579	Y	N	0	N	00	N
92	20230912	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	5	2	0.20	2247776385	876431	577.32	2455	2650	2455	3210	1730	2470	2564.69	1.77	0	-64426	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	949	-3.21	0.82	12	2.29	-772.00	3007.00	5150	20220913	-51.94	2290	20230726	8.08	4425	-44.07	20230202	2290	8.08	20230726	5150	-51.94	20220913	2290	8.08	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
93	20230912	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	25	2	1.01	2126328270	827573	545.14	2455	2650	2455	3210	1730	2470	2569.35	1.77	0	-64815	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	957	-3.23	0.83	12	2.16	-772.00	3007.00	5150	20220913	-51.55	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	5150	-51.55	20220913	2290	8.95	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
94	20230912	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	329051990	131663	86.73	2455	2590	2455	3210	1730	2470	2499.20	1.77	0	3806	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	947	-3.20	0.82	12	0.34	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
95	20230912	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	99513880	39983	26.34	2455	2520	2455	3210	1730	2470	2488.90	1.77	0	4995	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	947	-3.20	0.82	12	0.10	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
96	20230912	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	77516985	31090	20.48	2455	2520	2455	3210	1730	2470	2493.31	1.77	0	6377	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	951	-3.21	0.82	12	0.08	-772.00	3007.00	5150	20220913	-51.84	2290	20230726	8.30	4425	-43.95	20230202	2290	8.30	20230726	5150	-51.84	20220913	2290	8.30	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
97	20230912	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	15	2	0.61	11793980	4787	3.15	2455	2490	2455	3210	1730	2470	2463.75	1.77	0	268	2506	2487	2461	2442	2416	2492	2447	38	740	100	1480	5	1	38339428	953	-3.22	0.83	12	0.01	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.74	N	122350	100	38 억		678579	N	N	0	N	00	N
98	20230911	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	369478880	150712	127.02	2470	2480	2435	3210	1730	2470	2451.55	1.74	0	11230	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	947	-3.20	0.82	12	0.39	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
99	20230911	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-15	5	-0.61	350791985	143114	120.62	2470	2480	2435	3210	1730	2470	2451.14	1.74	0	15535	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	941	-3.18	0.82	12	0.37	-772.00	3007.00	5150	20220913	-52.33	2290	20230726	7.21	4425	-44.52	20230202	2290	7.21	20230726	5150	-52.33	20220913	2290	7.21	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
100	20230911	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	303761470	123882	104.41	2470	2480	2435	3210	1730	2470	2452.02	1.74	0	22821	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	939	-3.17	0.81	12	0.32	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
101	20230911	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	206058990	84032	70.82	2470	2480	2435	3210	1730	2470	2452.15	1.74	0	8633	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	945	-3.19	0.82	12	0.22	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
102	20230911	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	186681920	76174	64.20	2470	2480	2435	3210	1730	2470	2450.73	1.74	0	8813	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	947	-3.20	0.82	12	0.20	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
103	20230911	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	157703560	64420	54.29	2470	2475	2435	3210	1730	2470	2448.05	1.74	0	7937	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	945	-3.19	0.82	12	0.17	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
104	20230911	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	96455240	39399	33.21	2470	2475	2435	3210	1730	2470	2448.16	1.74	0	4707	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	939	-3.17	0.81	12	0.10	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
105	20230911	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	5	2	0.20	16203535	6568	5.54	2470	2475	2460	3210	1730	2470	2467.04	1.74	0	-1707	2540	2505	2480	2445	2420	2522	2462	38	740	100	1480	5	1	38339428	949	-3.21	0.82	12	0.02	-772.00	3007.00	5150	20220913	-51.94	2290	20230726	8.08	4425	-44.07	20230202	2290	8.08	20230726	5150	-51.94	20220913	2290	8.08	20230726	1.80	N	122350	100	38 억		667349	N	N	0	N	00	N
106	20230908	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-20	5	-0.80	291353965	117764	86.30	2460	2515	2455	3235	1745	2490	2474.06	1.75	0	-3978	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	947	-3.20	0.82	12	0.31	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
107	20230908	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-15	5	-0.60	279143365	112821	82.68	2460	2515	2455	3235	1745	2490	2474.21	1.75	0	-3978	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	949	-3.21	0.82	12	0.29	-772.00	3007.00	5150	20220913	-51.94	2290	20230726	8.08	4425	-44.07	20230202	2290	8.08	20230726	5150	-51.94	20220913	2290	8.08	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
108	20230908	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-20	5	-0.80	243723915	98474	72.16	2460	2515	2455	3235	1745	2490	2475.01	1.75	0	-2877	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	947	-3.20	0.82	12	0.26	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
109	20230908	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-25	5	-1.00	207746335	83854	61.45	2460	2515	2460	3235	1745	2490	2477.48	1.75	0	-1996	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	945	-3.19	0.82	12	0.22	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
110	20230908	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	5	2	0.20	114313590	46046	33.74	2460	2515	2460	3235	1745	2490	2482.60	1.75	0	-5022	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	957	-3.23	0.83	12	0.12	-772.00	3007.00	5150	20220913	-51.55	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	5150	-51.55	20220913	2290	8.95	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
111	20230908	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-10	5	-0.40	82798150	33367	24.45	2460	2515	2460	3235	1745	2490	2481.44	1.75	0	-5239	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	951	-3.21	0.82	12	0.09	-772.00	3007.00	5150	20220913	-51.84	2290	20230726	8.30	4425	-43.95	20230202	2290	8.30	20230726	5150	-51.84	20220913	2290	8.30	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
112	20230908	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-5	5	-0.20	53178085	21435	15.71	2460	2515	2460	3235	1745	2490	2480.90	1.75	0	-4551	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	953	-3.22	0.83	12	0.06	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
113	20230908	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-10	5	-0.40	11819925	4794	3.51	2460	2490	2460	3235	1745	2490	2465.57	1.75	0	1007	2586	2537	2511	2462	2436	2525	2450	38	745	100	1490	5	1	38339428	951	-3.21	0.82	12	0.01	-772.00	3007.00	5150	20220913	-51.84	2290	20230726	8.30	4425	-43.95	20230202	2290	8.30	20230726	5150	-51.84	20220913	2290	8.30	20230726	1.80	N	122350	100	38 억		671327	N	N	0	N	00	N
114	20230907	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-70	5	-2.73	338927440	134990	96.58	2555	2560	2485	3325	1795	2560	2510.79	1.89	0	-52293	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	955	-3.23	0.83	12	0.35	-772.00	3007.00	5150	20220913	-51.65	2290	20230726	8.73	4425	-43.73	20230202	2290	8.73	20230726	5150	-51.65	20220913	2290	8.73	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
115	20230907	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-60	5	-2.34	315628005	125648	89.90	2555	2560	2485	3325	1795	2560	2512.00	1.89	0	-51863	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	958	-3.24	0.83	12	0.33	-772.00	3007.00	5150	20220913	-51.46	2290	20230726	9.17	4425	-43.50	20230202	2290	9.17	20230726	5150	-51.46	20220913	2290	9.17	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
116	20230907	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-65	5	-2.54	303007155	120593	86.28	2555	2560	2485	3325	1795	2560	2512.64	1.89	0	-50580	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	957	-3.23	0.83	12	0.31	-772.00	3007.00	5150	20220913	-51.55	2290	20230726	8.95	4425	-43.62	20230202	2290	8.95	20230726	5150	-51.55	20220913	2290	8.95	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
117	20230907	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-50	5	-1.95	225585370	89615	64.12	2555	2560	2500	3325	1795	2560	2517.27	1.89	0	-40156	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	962	-3.25	0.83	12	0.23	-772.00	3007.00	5150	20220913	-51.26	2290	20230726	9.61	4425	-43.28	20230202	2290	9.61	20230726	5150	-51.26	20220913	2290	9.61	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
118	20230907	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-55	5	-2.15	200897695	79803	57.10	2555	2560	2500	3325	1795	2560	2517.42	1.89	0	-38909	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	960	-3.24	0.83	12	0.21	-772.00	3007.00	5150	20220913	-51.36	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5150	-51.36	20220913	2290	9.39	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
119	20230907	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-55	5	-2.15	181026520	71880	51.43	2555	2560	2500	3325	1795	2560	2518.45	1.89	0	-34704	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	960	-3.24	0.83	12	0.19	-772.00	3007.00	5150	20220913	-51.36	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5150	-51.36	20220913	2290	9.39	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
120	20230907	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-35	5	-1.37	90764940	35905	25.69	2555	2560	2505	3325	1795	2560	2527.92	1.89	0	-18524	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	968	-3.27	0.84	12	0.09	-772.00	3007.00	5150	20220913	-50.97	2290	20230726	10.26	4425	-42.94	20230202	2290	10.26	20230726	5150	-50.97	20220913	2290	10.26	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
121	20230907	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-15	5	-0.59	6149365	2433	1.74	2555	2555	2525	3325	1795	2560	2527.48	1.89	0	1185	2600	2580	2550	2530	2500	2590	2540	38	765	100	1530	5	1	38339428	976	-3.30	0.85	12	0.01	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.76	N	122350	100	38 억		723430	N	N	0	N	00	N
122	20230906	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	30	2	1.19	348838880	137228	27.61	2550	2570	2520	3285	1775	2530	2542.01	1.85	0	13660	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	981	-3.32	0.85	12	0.36	-772.00	3007.00	5150	20220913	-50.29	2290	20230726	11.79	4425	-42.15	20230202	2290	11.79	20230726	5150	-50.29	20220913	2290	11.79	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
123	20230906	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	20	2	0.79	299870520	118057	23.75	2550	2570	2520	3285	1775	2530	2540.05	1.85	0	10621	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	978	-3.30	0.85	12	0.31	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
124	20230906	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	20	2	0.79	245287755	96567	19.43	2550	2570	2520	3285	1775	2530	2540.08	1.85	0	10409	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	978	-3.30	0.85	12	0.25	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
125	20230906	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	15	2	0.59	187792265	73944	14.88	2550	2570	2520	3285	1775	2530	2539.66	1.85	0	9666	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	976	-3.30	0.85	12	0.19	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
126	20230906	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	20	2	0.79	139082465	54849	11.03	2550	2555	2520	3285	1775	2530	2535.73	1.85	0	8387	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	978	-3.30	0.85	12	0.14	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
127	20230906	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	5	2	0.20	115344990	45511	9.16	2550	2550	2520	3285	1775	2530	2534.44	1.85	0	3713	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	972	-3.28	0.84	12	0.12	-772.00	3007.00	5150	20220913	-50.78	2290	20230726	10.70	4425	-42.71	20230202	2290	10.70	20230726	5150	-50.78	20220913	2290	10.70	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
128	20230906	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	10	2	0.40	67328615	26564	5.34	2550	2550	2520	3285	1775	2530	2534.58	1.85	0	4330	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	974	-3.29	0.84	12	0.07	-772.00	3007.00	5150	20220913	-50.68	2290	20230726	10.92	4425	-42.60	20230202	2290	10.92	20230726	5150	-50.68	20220913	2290	10.92	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
129	20230906	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-10	5	-0.40	7184580	2836	0.57	2550	2550	2520	3285	1775	2530	2533.35	1.85	0	22	2723	2626	2553	2456	2383	2675	2505	38	755	100	1510	5	1	38339428	966	-3.26	0.84	12	0.01	-772.00	3007.00	5150	20220913	-51.07	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	5150	-51.07	20220913	2290	10.04	20230726	1.86	N	122350	100	38 억		709770	N	N	0	N	00	N
130	20230905	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	25	2	1.00	1277573620	496301	198.15	2520	2650	2480	3255	1755	2505	2574.37	1.87	0	-7446	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	970	-3.28	0.84	12	1.29	-772.00	3007.00	5150	20220913	-50.87	2290	20230726	10.48	4425	-42.82	20230202	2290	10.48	20230726	5150	-50.87	20220913	2290	10.48	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
131	20230905	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	45	2	1.80	1200822020	465955	186.03	2520	2650	2480	3255	1755	2505	2577.12	1.87	0	-10824	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	978	-3.30	0.85	12	1.22	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
132	20230905	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	50	2	2.00	1106252690	428829	171.21	2520	2650	2480	3255	1755	2505	2579.71	1.87	0	-14488	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	980	-3.31	0.85	12	1.12	-772.00	3007.00	5150	20220913	-50.39	2290	20230726	11.57	4425	-42.26	20230202	2290	11.57	20230726	5150	-50.39	20220913	2290	11.57	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
133	20230905	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	70	2	2.79	1052279775	407805	162.82	2520	2650	2480	3255	1755	2505	2580.35	1.87	0	-14548	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	987	-3.34	0.86	12	1.06	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
134	20230905	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	80	2	3.19	1009649880	391302	156.23	2520	2650	2480	3255	1755	2505	2580.23	1.87	0	-14639	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	991	-3.35	0.86	12	1.02	-772.00	3007.00	5150	20220913	-49.81	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5150	-49.81	20220913	2290	12.88	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
135	20230905	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	75	2	2.99	811122315	314805	125.69	2520	2650	2480	3255	1755	2505	2576.59	1.87	0	-12599	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	989	-3.34	0.86	12	0.82	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
136	20230905	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	60	2	2.40	707412695	274377	109.55	2520	2650	2480	3255	1755	2505	2578.25	1.87	0	-21009	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	983	-3.32	0.85	12	0.72	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
137	20230905	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	5	2	0.20	35693945	14262	5.69	2520	2520	2480	3255	1755	2505	2502.73	1.87	0	3523	2621	2562	2531	2472	2441	2547	2457	38	750	100	1500	5	1	38339428	962	-3.25	0.83	12	0.04	-772.00	3007.00	5150	20220913	-51.26	2290	20230726	9.61	4425	-43.28	20230202	2290	9.61	20230726	5150	-51.26	20220913	2290	9.61	20230726	2.10	N	122350	100	38 억		716667	N	N	0	N	00	N
138	20230904	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-55	5	-2.15	629762045	250209	38.09	2545	2590	2500	3325	1795	2560	2517.12	1.82	0	18062	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	960	-3.24	0.83	12	0.65	-772.00	3007.00	5150	20220913	-51.36	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5150	-51.36	20220913	2290	9.39	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
139	20230904	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-30	5	-1.17	548285450	217747	33.15	2545	2590	2500	3325	1795	2560	2517.99	1.82	0	17297	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	970	-3.28	0.84	12	0.57	-772.00	3007.00	5150	20220913	-50.87	2290	20230726	10.48	4425	-42.82	20230202	2290	10.48	20230726	5150	-50.87	20220913	2290	10.48	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
140	20230904	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-50	5	-1.95	505382600	200718	30.55	2545	2590	2500	3325	1795	2560	2517.87	1.82	0	13057	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	962	-3.25	0.83	12	0.52	-772.00	3007.00	5150	20220913	-51.26	2290	20230726	9.61	4425	-43.28	20230202	2290	9.61	20230726	5150	-51.26	20220913	2290	9.61	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
141	20230904	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-40	5	-1.56	370463600	146833	22.35	2545	2590	2500	3325	1795	2560	2523.03	1.82	0	11205	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	966	-3.26	0.84	12	0.38	-772.00	3007.00	5150	20220913	-51.07	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	5150	-51.07	20220913	2290	10.04	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
142	20230904	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-45	5	-1.76	309497085	122531	18.65	2545	2590	2500	3325	1795	2560	2525.87	1.82	0	6332	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	964	-3.26	0.84	12	0.32	-772.00	3007.00	5150	20220913	-51.17	2290	20230726	9.83	4425	-43.16	20230202	2290	9.83	20230726	5150	-51.17	20220913	2290	9.83	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
143	20230904	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-60	5	-2.34	289495585	114570	17.44	2545	2590	2500	3325	1795	2560	2526.80	1.82	0	5424	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	958	-3.24	0.83	12	0.30	-772.00	3007.00	5150	20220913	-51.46	2290	20230726	9.17	4425	-43.50	20230202	2290	9.17	20230726	5150	-51.46	20220913	2290	9.17	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
144	20230904	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-40	5	-1.56	181323590	71477	10.88	2545	2590	2520	3325	1795	2560	2536.81	1.82	0	3997	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	966	-3.26	0.84	12	0.19	-772.00	3007.00	5150	20220913	-51.07	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	5150	-51.07	20220913	2290	10.04	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
145	20230904	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-10	5	-0.39	12720460	4986	0.76	2545	2590	2545	3325	1795	2560	2551.24	1.82	0	-1615	2883	2721	2633	2471	2383	2677	2427	38	765	100	1530	5	1	38339428	978	-3.30	0.85	12	0.01	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.81	N	122350	100	38 억		698605	N	N	0	N	00	N
146	20230901	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-90	5	-3.40	1733303680	652448	42.41	2650	2795	2545	3445	1855	2650	2656.77	1.67	0	58643	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	981	-3.32	0.85	12	1.70	-772.00	3007.00	5150	20220913	-50.29	2290	20230726	11.79	4425	-42.15	20230202	2290	11.79	20230726	5150	-50.29	20220913	2290	11.79	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
147	20230901	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-80	5	-3.02	1634611080	613874	39.90	2650	2795	2550	3445	1855	2650	2662.78	1.67	0	58773	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	985	-3.33	0.85	12	1.60	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
148	20230901	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-75	5	-2.83	1438762090	537565	34.94	2650	2795	2575	3445	1855	2650	2676.44	1.67	0	64687	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	987	-3.34	0.86	12	1.40	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
149	20230901	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	5	2	0.19	1163048525	431830	28.07	2650	2795	2620	3445	1855	2650	2693.30	1.67	0	47370	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	1018	-3.44	0.88	12	1.13	-772.00	3007.00	5150	20220913	-48.45	2290	20230726	15.94	4425	-40.00	20230202	2290	15.94	20230726	5150	-48.45	20220913	2290	15.94	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
150	20230901	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	5	2	0.19	1127908105	418589	27.21	2650	2795	2620	3445	1855	2650	2694.55	1.67	0	52464	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	1018	-3.44	0.88	12	1.09	-772.00	3007.00	5150	20220913	-48.45	2290	20230726	15.94	4425	-40.00	20230202	2290	15.94	20230726	5150	-48.45	20220913	2290	15.94	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
151	20230901	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	1066747350	395522	25.71	2650	2795	2620	3445	1855	2650	2697.06	1.67	0	53483	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	1020	-3.45	0.88	12	1.03	-772.00	3007.00	5150	20220913	-48.35	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5150	-48.35	20220913	2290	16.16	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
152	20230901	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	65	2	2.45	836799605	310038	20.15	2650	2795	2620	3445	1855	2650	2699.02	1.67	0	28902	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	1041	-3.52	0.90	12	0.81	-772.00	3007.00	5150	20220913	-47.28	2290	20230726	18.56	4425	-38.64	20230202	2290	18.56	20230726	5150	-47.28	20220913	2290	18.56	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N
153	20230901	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	75	2	2.83	309743615	113210	7.36	2650	2795	2650	3445	1855	2650	2736.01	1.67	0	7209	3043	2846	2743	2546	2443	2795	2495	38	795	100	1590	5	1	38339428	1045	-3.53	0.91	12	0.30	-772.00	3007.00	5150	20220913	-47.09	2290	20230726	19.00	4425	-38.42	20230202	2290	19.00	20230726	5150	-47.09	20220913	2290	19.00	20230726	1.88	N	122350	100	38 억		639009	N	N	0	N	00	N