KissMeData/130740/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	160818	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3920	700	2	21.74	47669922665	12141215	478.55	3250	4185	3245	4185	2255	3220	3926.40	0.45	0	3359	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	442	-29.70	0.71	12	107.67	-132.00	5508.00	4185	20230927	-6.33	2255	20230726	73.84	4185	-6.33	20230927	2255	73.84	20230726	4185	-6.33	20230927	2255	73.84	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
3	20230927	150825	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4005	785	2	24.38	43281746985	11042761	435.26	3250	4185	3245	4185	2255	3220	3919.56	0.45	0	34384	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	452	-30.34	0.73	12	97.93	-132.00	5508.00	4185	20230927	-4.30	2255	20230726	77.61	4185	-4.30	20230927	2255	77.61	20230726	4185	-4.30	20230927	2255	77.61	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
4	20230927	140826	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4185	965	1	29.97	33504848520	8642086	340.63	3250	4185	3245	4185	2255	3220	3877.05	0.45	0	-24444	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	472	-31.70	0.76	12	76.64	-132.00	5508.00	4185	20230927	0.00	2255	20230726	85.59	4185	0.00	20230927	2255	85.59	20230726	4185	0.00	20230927	2255	85.59	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
5	20230927	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	605	2	18.79	15767633435	4236661	166.99	3250	3920	3245	4185	2255	3220	3721.88	0.45	0	-29354	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	431	-28.98	0.69	12	37.57	-132.00	5508.00	4100	20230303	-6.71	2255	20230726	69.62	4100	-6.71	20230303	2255	69.62	20230726	4100	-6.71	20230303	2255	69.62	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
6	20230927	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	250	2	7.76	1788034360	527913	20.81	3250	3495	3245	4185	2255	3220	3387.45	0.45	0	28361	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	391	-26.29	0.63	12	4.68	-132.00	5508.00	4100	20230303	-15.37	2255	20230726	53.88	4100	-15.37	20230303	2255	53.88	20230726	4100	-15.37	20230303	2255	53.88	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
7	20230927	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	195	2	6.06	1519324980	449861	17.73	3250	3470	3245	4185	2255	3220	3377.83	0.45	0	26106	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	385	-25.87	0.62	12	3.99	-132.00	5508.00	4100	20230303	-16.71	2255	20230726	51.44	4100	-16.71	20230303	2255	51.44	20230726	4100	-16.71	20230303	2255	51.44	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
8	20230927	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	170	2	5.28	1194019755	354642	13.98	3250	3470	3245	4185	2255	3220	3367.43	0.45	0	-2769	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	382	-25.68	0.62	12	3.14	-132.00	5508.00	4100	20230303	-17.32	2255	20230726	50.33	4100	-17.32	20230303	2255	50.33	20230726	4100	-17.32	20230303	2255	50.33	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
9	20230927	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	70	2	2.17	296283105	88621	3.49	3250	3450	3245	4185	2255	3220	3345.31	0.45	0	-11551	3996	3607	3401	3012	2806	3505	2910	56	965	500	2310	5	1	11276679	371	-24.92	0.60	12	0.79	-132.00	5508.00	4100	20230303	-19.76	2255	20230726	45.90	4100	-19.76	20230303	2255	45.90	20230726	4100	-19.76	20230303	2255	45.90	20230726	3.17	N	130740	500	56 억		50898	N	N	0	N	00	N
10	20230926	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-110	5	-3.30	8975176955	2527531	242.14	3320	3790	3195	4325	2335	3330	3551.33	0.73	0	-31319	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	363	-24.39	0.58	12	22.41	-132.00	5508.00	4100	20230303	-21.46	2255	20230726	42.79	4100	-21.46	20230303	2255	42.79	20230726	4100	-21.46	20230303	2255	42.79	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
11	20230926	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-110	5	-3.30	8789244730	2469795	236.61	3320	3790	3195	4325	2335	3330	3558.72	0.73	0	-31668	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	363	-24.39	0.58	12	21.90	-132.00	5508.00	4100	20230303	-21.46	2255	20230726	42.79	4100	-21.46	20230303	2255	42.79	20230726	4100	-21.46	20230303	2255	42.79	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
12	20230926	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-10	5	-0.30	8222742720	2295750	219.94	3320	3790	3275	4325	2335	3330	3581.75	0.73	0	-27941	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	374	-25.15	0.60	12	20.36	-132.00	5508.00	4100	20230303	-19.02	2255	20230726	47.23	4100	-19.02	20230303	2255	47.23	20230726	4100	-19.02	20230303	2255	47.23	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
13	20230926	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	115	2	3.45	7699259760	2141034	205.12	3320	3790	3275	4325	2335	3330	3596.08	0.73	0	-27719	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	388	-26.10	0.63	12	18.99	-132.00	5508.00	4100	20230303	-15.98	2255	20230726	52.77	4100	-15.98	20230303	2255	52.77	20230726	4100	-15.98	20230303	2255	52.77	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
14	20230926	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	125	2	3.75	7426129025	2062458	197.59	3320	3790	3275	4325	2335	3330	3600.66	0.73	0	-21488	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	390	-26.17	0.63	12	18.29	-132.00	5508.00	4100	20230303	-15.73	2255	20230726	53.22	4100	-15.73	20230303	2255	53.22	20230726	4100	-15.73	20230303	2255	53.22	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
15	20230926	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	195	2	5.86	7052186055	1954088	187.21	3320	3790	3275	4325	2335	3330	3608.98	0.73	0	-32805	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	398	-26.70	0.64	12	17.33	-132.00	5508.00	4100	20230303	-14.02	2255	20230726	56.32	4100	-14.02	20230303	2255	56.32	20230726	4100	-14.02	20230303	2255	56.32	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
16	20230926	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	295	2	8.86	5802808360	1601761	153.45	3320	3790	3275	4325	2335	3330	3622.82	0.73	0	-63039	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	409	-27.46	0.66	12	14.20	-132.00	5508.00	4100	20230303	-11.59	2255	20230726	60.75	4100	-11.59	20230303	2255	60.75	20230726	4100	-11.59	20230303	2255	60.75	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
17	20230926	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	80	2	2.40	239206135	71574	6.86	3320	3415	3275	4325	2335	3330	3342.13	0.73	0	-2340	3776	3552	3441	3217	3106	3497	3162	56	995	500	2390	5	1	11276679	385	-25.83	0.62	12	0.63	-132.00	5508.00	4100	20230303	-16.83	2255	20230726	51.22	4100	-16.83	20230303	2255	51.22	20230726	4100	-16.83	20230303	2255	51.22	20230726	3.39	N	130740	500	56 억		81799	N	N	0	N	00	N
18	20230925	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-245	5	-6.85	3508633985	1016401	17.94	3590	3665	3330	4645	2505	3575	3452.12	1.35	0	-77945	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	376	-25.23	0.60	12	9.01	-132.00	5508.00	4100	20230303	-18.78	2255	20230726	47.67	4100	-18.78	20230303	2255	47.67	20230726	4100	-18.78	20230303	2255	47.67	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
19	20230925	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-225	5	-6.29	3254087110	940268	16.59	3590	3665	3335	4645	2505	3575	3460.69	1.35	0	-83451	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	378	-25.38	0.61	12	8.34	-132.00	5508.00	4100	20230303	-18.29	2255	20230726	48.56	4100	-18.29	20230303	2255	48.56	20230726	4100	-18.29	20230303	2255	48.56	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
20	20230925	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-200	5	-5.59	3011864425	868553	15.33	3590	3665	3335	4645	2505	3575	3467.56	1.35	0	-69911	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	381	-25.57	0.61	12	7.70	-132.00	5508.00	4100	20230303	-17.68	2255	20230726	49.67	4100	-17.68	20230303	2255	49.67	20230726	4100	-17.68	20230303	2255	49.67	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
21	20230925	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-185	5	-5.17	2584034385	741731	13.09	3590	3665	3360	4645	2505	3575	3483.67	1.35	0	-69208	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	382	-25.68	0.62	12	6.58	-132.00	5508.00	4100	20230303	-17.32	2255	20230726	50.33	4100	-17.32	20230303	2255	50.33	20230726	4100	-17.32	20230303	2255	50.33	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
22	20230925	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-180	5	-5.03	2311802920	661175	11.67	3590	3665	3380	4645	2505	3575	3496.39	1.35	0	-56273	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	383	-25.72	0.62	12	5.86	-132.00	5508.00	4100	20230303	-17.20	2255	20230726	50.55	4100	-17.20	20230303	2255	50.55	20230726	4100	-17.20	20230303	2255	50.55	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
23	20230925	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-180	5	-5.03	2142341860	611587	10.79	3590	3665	3380	4645	2505	3575	3502.81	1.35	0	-51507	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	383	-25.72	0.62	12	5.42	-132.00	5508.00	4100	20230303	-17.20	2255	20230726	50.55	4100	-17.20	20230303	2255	50.55	20230726	4100	-17.20	20230303	2255	50.55	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
24	20230925	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-135	5	-3.78	1773732960	503536	8.89	3590	3665	3410	4645	2505	3575	3522.45	1.35	0	-44389	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	388	-26.06	0.62	12	4.47	-132.00	5508.00	4100	20230303	-16.10	2255	20230726	52.55	4100	-16.10	20230303	2255	52.55	20230726	4100	-16.10	20230303	2255	52.55	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
25	20230925	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-65	5	-1.82	572011400	162228	2.86	3590	3615	3435	4645	2505	3575	3525.68	1.35	0	-5238	4368	3971	3503	3106	2638	4170	3305	56	1070	500	2570	5	1	11276679	396	-26.59	0.64	12	1.44	-132.00	5508.00	4100	20230303	-14.39	2255	20230726	55.65	4100	-14.39	20230303	2255	55.65	20230726	4100	-14.39	20230303	2255	55.65	20230726	3.55	N	130740	500	56 억		152074	N	N	0	N	00	N
26	20230922	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	425	2	13.49	20438761815	5628059	1331.29	3135	3900	3035	4095	2205	3150	3631.62	0.52	0	102465	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	403	-27.08	0.65	12	49.91	-132.00	5508.00	4100	20230303	-12.80	2255	20230726	58.54	4100	-12.80	20230303	2255	58.54	20230726	4100	-12.80	20230303	2255	58.54	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
27	20230922	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	395	2	12.54	19793243690	5446729	1288.40	3135	3900	3035	4095	2205	3150	3633.97	0.52	0	91679	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	400	-26.86	0.64	12	48.30	-132.00	5508.00	4100	20230303	-13.54	2255	20230726	57.21	4100	-13.54	20230303	2255	57.21	20230726	4100	-13.54	20230303	2255	57.21	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
28	20230922	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	360	2	11.43	17970010885	4925083	1165.00	3135	3900	3035	4095	2205	3150	3648.67	0.52	0	11849	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	396	-26.59	0.64	12	43.67	-132.00	5508.00	4100	20230303	-14.39	2255	20230726	55.65	4100	-14.39	20230303	2255	55.65	20230726	4100	-14.39	20230303	2255	55.65	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
29	20230922	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	490	2	15.56	13686647560	3729478	882.19	3135	3900	3035	4095	2205	3150	3669.86	0.52	0	21905	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	410	-27.58	0.66	12	33.07	-132.00	5508.00	4100	20230303	-11.22	2255	20230726	61.42	4100	-11.22	20230303	2255	61.42	20230726	4100	-11.22	20230303	2255	61.42	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
30	20230922	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	195	2	6.19	888450315	275410	65.15	3135	3355	3035	4095	2205	3150	3225.92	0.52	0	38058	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	377	-25.34	0.61	12	2.44	-132.00	5508.00	4100	20230303	-18.41	2255	20230726	48.34	4100	-18.41	20230303	2255	48.34	20230726	4100	-18.41	20230303	2255	48.34	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
31	20230922	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	110	2	3.49	553978080	174319	41.23	3135	3280	3035	4095	2205	3150	3177.96	0.52	0	10734	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	368	-24.70	0.59	12	1.55	-132.00	5508.00	4100	20230303	-20.49	2255	20230726	44.57	4100	-20.49	20230303	2255	44.57	20230726	4100	-20.49	20230303	2255	44.57	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
32	20230922	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-40	5	-1.27	378762410	119583	28.29	3135	3280	3035	4095	2205	3150	3167.36	0.52	0	-8249	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	351	-23.56	0.56	12	1.06	-132.00	5508.00	4100	20230303	-24.15	2255	20230726	37.92	4100	-24.15	20230303	2255	37.92	20230726	4100	-24.15	20230303	2255	37.92	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
33	20230922	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-55	5	-1.75	85072860	27555	6.52	3135	3135	3035	4095	2205	3150	3087.38	0.52	0	-813	3630	3390	3245	3005	2860	3317	2932	56	945	500	2260	5	1	11276679	349	-23.45	0.56	12	0.24	-132.00	5508.00	4100	20230303	-24.51	2255	20230726	37.25	4100	-24.51	20230303	2255	37.25	20230726	4100	-24.51	20230303	2255	37.25	20230726	3.46	N	130740	500	56 억		58640	N	N	0	N	00	N
34	20230921	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-170	5	-5.12	1344190785	412631	25.20	3400	3485	3100	4315	2325	3320	3257.69	0.64	0	-13338	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	355	-23.86	0.57	12	3.66	-132.00	5508.00	4100	20230303	-23.17	2255	20230726	39.69	4100	-23.17	20230303	2255	39.69	20230726	4100	-23.17	20230303	2255	39.69	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
35	20230921	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-175	5	-5.27	1216817915	372024	22.72	3400	3485	3140	4315	2325	3320	3270.80	0.64	0	-15291	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	355	-23.83	0.57	12	3.30	-132.00	5508.00	4100	20230303	-23.29	2255	20230726	39.47	4100	-23.29	20230303	2255	39.47	20230726	4100	-23.29	20230303	2255	39.47	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
36	20230921	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-135	5	-4.07	987372090	299620	18.30	3400	3485	3175	4315	2325	3320	3295.41	0.64	0	-16671	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	359	-24.13	0.58	12	2.66	-132.00	5508.00	4100	20230303	-22.32	2255	20230726	41.24	4100	-22.32	20230303	2255	41.24	20230726	4100	-22.32	20230303	2255	41.24	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
37	20230921	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-100	5	-3.01	908386665	275032	16.80	3400	3485	3175	4315	2325	3320	3302.84	0.64	0	-11506	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	363	-24.39	0.58	12	2.44	-132.00	5508.00	4100	20230303	-21.46	2255	20230726	42.79	4100	-21.46	20230303	2255	42.79	20230726	4100	-21.46	20230303	2255	42.79	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
38	20230921	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-45	5	-1.36	710456760	213668	13.05	3400	3485	3235	4315	2325	3320	3325.05	0.64	0	214	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	369	-24.81	0.59	12	1.89	-132.00	5508.00	4100	20230303	-20.12	2255	20230726	45.23	4100	-20.12	20230303	2255	45.23	20230726	4100	-20.12	20230303	2255	45.23	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
39	20230921	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-40	5	-1.20	629239770	188864	11.53	3400	3485	3235	4315	2325	3320	3331.71	0.64	0	-3737	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	370	-24.85	0.60	12	1.67	-132.00	5508.00	4100	20230303	-20.00	2255	20230726	45.45	4100	-20.00	20230303	2255	45.45	20230726	4100	-20.00	20230303	2255	45.45	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
40	20230921	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	-35	5	-1.05	503318100	150802	9.21	3400	3485	3235	4315	2325	3320	3337.61	0.64	0	-2403	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	370	-24.89	0.60	12	1.34	-132.00	5508.00	4100	20230303	-19.88	2255	20230726	45.68	4100	-19.88	20230303	2255	45.68	20230726	4100	-19.88	20230303	2255	45.68	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
41	20230921	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	45	2	1.36	214742020	63122	3.85	3400	3485	3340	4315	2325	3320	3402.02	0.64	0	-759	3816	3567	3421	3172	3026	3495	3100	56	995	500	2390	5	1	11276679	379	-25.49	0.61	12	0.56	-132.00	5508.00	4100	20230303	-17.93	2255	20230726	49.22	4100	-17.93	20230303	2255	49.22	20230726	4100	-17.93	20230303	2255	49.22	20230726	3.63	N	130740	500	56 억		71971	N	N	0	N	00	N
42	20230920	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	100	2	3.11	5606531605	1622211	496.93	3410	3670	3275	4185	2255	3220	3456.11	0.89	0	-27359	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	374	-25.15	0.60	12	14.39	-132.00	5508.00	4100	20230303	-19.02	2255	20230726	47.23	4100	-19.02	20230303	2255	47.23	20230726	4100	-19.02	20230303	2255	47.23	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
43	20230920	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	95	2	2.95	5485069895	1585549	485.70	3410	3670	3275	4185	2255	3220	3459.41	0.89	0	-29832	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	374	-25.11	0.60	12	14.06	-132.00	5508.00	4100	20230303	-19.15	2255	20230726	47.01	4100	-19.15	20230303	2255	47.01	20230726	4100	-19.15	20230303	2255	47.01	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
44	20230920	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	85	2	2.64	5329104580	1538947	471.42	3410	3670	3275	4185	2255	3220	3462.83	0.89	0	-39851	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	373	-25.04	0.60	12	13.65	-132.00	5508.00	4100	20230303	-19.39	2255	20230726	46.56	4100	-19.39	20230303	2255	46.56	20230726	4100	-19.39	20230303	2255	46.56	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
45	20230920	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	125	2	3.88	5091086420	1467234	449.45	3410	3670	3310	4185	2255	3220	3469.85	0.89	0	-26605	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	377	-25.34	0.61	12	13.01	-132.00	5508.00	4100	20230303	-18.41	2255	20230726	48.34	4100	-18.41	20230303	2255	48.34	20230726	4100	-18.41	20230303	2255	48.34	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
46	20230920	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	215	2	6.68	4806593475	1383377	423.77	3410	3670	3310	4185	2255	3220	3474.54	0.89	0	-38446	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	387	-26.02	0.62	12	12.27	-132.00	5508.00	4100	20230303	-16.22	2255	20230726	52.33	4100	-16.22	20230303	2255	52.33	20230726	4100	-16.22	20230303	2255	52.33	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
47	20230920	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	235	2	7.30	4536951735	1305617	399.95	3410	3670	3310	4185	2255	3220	3474.95	0.89	0	-40653	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	390	-26.17	0.63	12	11.58	-132.00	5508.00	4100	20230303	-15.73	2255	20230726	53.22	4100	-15.73	20230303	2255	53.22	20230726	4100	-15.73	20230303	2255	53.22	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
48	20230920	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	130	2	4.04	3941202155	1132556	346.93	3410	3670	3310	4185	2255	3220	3479.92	0.89	0	-28885	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	378	-25.38	0.61	12	10.04	-132.00	5508.00	4100	20230303	-18.29	2255	20230726	48.56	4100	-18.29	20230303	2255	48.56	20230726	4100	-18.29	20230303	2255	48.56	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
49	20230920	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	200	2	6.21	736730525	216075	66.19	3410	3495	3310	4185	2255	3220	3409.61	0.89	0	-28581	3400	3310	3205	3115	3010	3355	3160	56	965	500	2310	5	1	11276679	386	-25.91	0.62	12	1.92	-132.00	5508.00	4100	20230303	-16.59	2255	20230726	51.66	4100	-16.59	20230303	2255	51.66	20230726	4100	-16.59	20230303	2255	51.66	20230726	3.72	N	130740	500	56 억		99997	N	N	0	N	00	N
50	20230919	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	70	2	2.22	1009484125	314774	114.91	3150	3295	3100	4095	2205	3150	3207.00	0.73	0	16748	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	363	-24.39	0.58	12	2.79	-132.00	5508.00	4100	20230303	-21.46	2255	20230726	42.79	4100	-21.46	20230303	2255	42.79	20230726	4100	-21.46	20230303	2255	42.79	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
51	20230919	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	80	2	2.54	971963200	303128	110.66	3150	3295	3100	4095	2205	3150	3206.44	0.73	0	19272	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	364	-24.47	0.59	12	2.69	-132.00	5508.00	4100	20230303	-21.22	2255	20230726	43.24	4100	-21.22	20230303	2255	43.24	20230726	4100	-21.22	20230303	2255	43.24	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
52	20230919	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	80	2	2.54	851618690	265866	97.06	3150	3295	3100	4095	2205	3150	3203.19	0.73	0	20115	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	364	-24.47	0.59	12	2.36	-132.00	5508.00	4100	20230303	-21.22	2255	20230726	43.24	4100	-21.22	20230303	2255	43.24	20230726	4100	-21.22	20230303	2255	43.24	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
53	20230919	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	45	2	1.43	782845270	244463	89.24	3150	3295	3100	4095	2205	3150	3202.31	0.73	0	14285	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	360	-24.20	0.58	12	2.17	-132.00	5508.00	4100	20230303	-22.07	2255	20230726	41.69	4100	-22.07	20230303	2255	41.69	20230726	4100	-22.07	20230303	2255	41.69	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
54	20230919	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	50	2	1.59	722788960	225775	82.42	3150	3295	3100	4095	2205	3150	3201.37	0.73	0	11115	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	361	-24.24	0.58	12	2.00	-132.00	5508.00	4100	20230303	-21.95	2255	20230726	41.91	4100	-21.95	20230303	2255	41.91	20230726	4100	-21.95	20230303	2255	41.91	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
55	20230919	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	100	2	3.17	623933425	194897	71.15	3150	3295	3100	4095	2205	3150	3201.35	0.73	0	8567	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	366	-24.62	0.59	12	1.73	-132.00	5508.00	4100	20230303	-20.73	2255	20230726	44.12	4100	-20.73	20230303	2255	44.12	20230726	4100	-20.73	20230303	2255	44.12	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
56	20230919	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	35	2	1.11	467659515	146485	53.48	3150	3295	3100	4095	2205	3150	3192.54	0.73	0	3067	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	359	-24.13	0.58	12	1.30	-132.00	5508.00	4100	20230303	-22.32	2255	20230726	41.24	4100	-22.32	20230303	2255	41.24	20230726	4100	-22.32	20230303	2255	41.24	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
57	20230919	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	120	2	3.81	163459510	50844	18.56	3150	3295	3150	4095	2205	3150	3214.92	0.73	0	4035	3396	3272	3211	3087	3026	3242	3057	56	945	500	2260	5	1	11276679	369	-24.77	0.59	12	0.45	-132.00	5508.00	4100	20230303	-20.24	2255	20230726	45.01	4100	-20.24	20230303	2255	45.01	20230726	4100	-20.24	20230303	2255	45.01	20230726	4.13	N	130740	500	56 억		82250	N	N	0	N	00	N
58	20230918	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-190	5	-5.69	848422335	264311	49.69	3315	3335	3150	4340	2340	3340	3209.85	0.59	0	15815	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	355	-23.86	0.57	12	2.34	-132.00	5508.00	4100	20230303	-23.17	2255	20230726	39.69	4100	-23.17	20230303	2255	39.69	20230726	4100	-23.17	20230303	2255	39.69	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
59	20230918	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	-175	5	-5.24	756962580	235347	44.24	3315	3335	3155	4340	2340	3340	3216.25	0.59	0	13138	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	357	-23.98	0.57	12	2.09	-132.00	5508.00	4100	20230303	-22.80	2255	20230726	40.35	4100	-22.80	20230303	2255	40.35	20230726	4100	-22.80	20230303	2255	40.35	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
60	20230918	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-165	5	-4.94	623285000	193301	36.34	3315	3335	3155	4340	2340	3340	3224.30	0.59	0	4251	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	358	-24.05	0.58	12	1.71	-132.00	5508.00	4100	20230303	-22.56	2255	20230726	40.80	4100	-22.56	20230303	2255	40.80	20230726	4100	-22.56	20230303	2255	40.80	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
61	20230918	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-130	5	-3.89	585122715	181347	34.09	3315	3335	3155	4340	2340	3340	3226.40	0.59	0	760	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	362	-24.32	0.58	12	1.61	-132.00	5508.00	4100	20230303	-21.71	2255	20230726	42.35	4100	-21.71	20230303	2255	42.35	20230726	4100	-21.71	20230303	2255	42.35	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
62	20230918	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-145	5	-4.34	544433905	168651	31.71	3315	3335	3155	4340	2340	3340	3228.02	0.59	0	2828	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	360	-24.20	0.58	12	1.50	-132.00	5508.00	4100	20230303	-22.07	2255	20230726	41.69	4100	-22.07	20230303	2255	41.69	20230726	4100	-22.07	20230303	2255	41.69	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
63	20230918	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-130	5	-3.89	450914960	139277	26.18	3315	3335	3155	4340	2340	3340	3237.38	0.59	0	-1366	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	362	-24.32	0.58	12	1.24	-132.00	5508.00	4100	20230303	-21.71	2255	20230726	42.35	4100	-21.71	20230303	2255	42.35	20230726	4100	-21.71	20230303	2255	42.35	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
64	20230918	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-135	5	-4.04	310290555	95223	17.90	3315	3335	3190	4340	2340	3340	3258.38	0.59	0	-4721	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	361	-24.28	0.58	12	0.84	-132.00	5508.00	4100	20230303	-21.83	2255	20230726	42.13	4100	-21.83	20230303	2255	42.13	20230726	4100	-21.83	20230303	2255	42.13	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
65	20230918	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-35	5	-1.05	74892130	22688	4.27	3315	3335	3245	4340	2340	3340	3300.58	0.59	0	-396	3586	3462	3346	3222	3106	3405	3165	56	1000	500	2400	5	1	11276679	373	-25.04	0.60	12	0.20	-132.00	5508.00	4100	20230303	-19.39	2255	20230726	46.56	4100	-19.39	20230303	2255	46.56	20230726	4100	-19.39	20230303	2255	46.56	20230726	4.14	N	130740	500	56 억		66781	N	N	0	N	00	N
66	20230915	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-60	5	-1.76	1750598860	528123	58.07	3455	3470	3230	4420	2380	3400	3314.75	0.42	0	19380	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	377	-25.30	0.61	12	4.68	-132.00	5508.00	4100	20230303	-18.54	2255	20230726	48.12	4100	-18.54	20230303	2255	48.12	20230726	4100	-18.54	20230303	2255	48.12	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
67	20230915	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-140	5	-4.12	1655447970	499292	54.90	3455	3470	3230	4420	2380	3400	3315.59	0.42	0	20681	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	368	-24.70	0.59	12	4.43	-132.00	5508.00	4100	20230303	-20.49	2255	20230726	44.57	4100	-20.49	20230303	2255	44.57	20230726	4100	-20.49	20230303	2255	44.57	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
68	20230915	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-100	5	-2.94	1423749850	428438	47.11	3455	3470	3230	4420	2380	3400	3323.12	0.42	0	27012	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	372	-25.00	0.60	12	3.80	-132.00	5508.00	4100	20230303	-19.51	2255	20230726	46.34	4100	-19.51	20230303	2255	46.34	20230726	4100	-19.51	20230303	2255	46.34	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
69	20230915	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-90	5	-2.65	1287789270	387136	42.57	3455	3470	3230	4420	2380	3400	3326.45	0.42	0	33995	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	373	-25.08	0.60	12	3.43	-132.00	5508.00	4100	20230303	-19.27	2255	20230726	46.78	4100	-19.27	20230303	2255	46.78	20230726	4100	-19.27	20230303	2255	46.78	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
70	20230915	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-75	5	-2.21	1192159005	358409	39.41	3455	3470	3230	4420	2380	3400	3326.25	0.42	0	38126	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	375	-25.19	0.60	12	3.18	-132.00	5508.00	4100	20230303	-18.90	2255	20230726	47.45	4100	-18.90	20230303	2255	47.45	20230726	4100	-18.90	20230303	2255	47.45	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
71	20230915	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-90	5	-2.65	1068331910	321041	35.30	3455	3470	3230	4420	2380	3400	3327.71	0.42	0	33176	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	373	-25.08	0.60	12	2.85	-132.00	5508.00	4100	20230303	-19.27	2255	20230726	46.78	4100	-19.27	20230303	2255	46.78	20230726	4100	-19.27	20230303	2255	46.78	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
72	20230915	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-95	5	-2.79	614481780	183123	20.14	3455	3470	3305	4420	2380	3400	3355.57	0.42	0	-6281	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	373	-25.04	0.60	12	1.62	-132.00	5508.00	4100	20230303	-19.39	2255	20230726	46.56	4100	-19.39	20230303	2255	46.56	20230726	4100	-19.39	20230303	2255	46.56	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
73	20230915	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-30	5	-0.88	187322580	54671	6.01	3455	3470	3370	4420	2380	3400	3426.36	0.42	0	-15306	3830	3615	3410	3195	2990	3512	3092	56	1020	500	2440	5	1	11276679	380	-25.53	0.61	12	0.48	-132.00	5508.00	4100	20230303	-17.80	2255	20230726	49.45	4100	-17.80	20230303	2255	49.45	20230726	4100	-17.80	20230303	2255	49.45	20230726	3.77	N	130740	500	56 억		47324	N	N	0	N	00	N
74	20230914	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-50	5	-1.45	3101941485	902874	17.80	3520	3625	3205	4485	2415	3450	3435.71	0.57	0	-17287	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	383	-25.76	0.62	12	8.01	-132.00	5508.00	4100	20230303	-17.07	2255	20230726	50.78	4100	-17.07	20230303	2255	50.78	20230726	4100	-17.07	20230303	2255	50.78	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
75	20230914	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	-105	5	-3.04	2983151760	867841	17.11	3520	3625	3205	4485	2415	3450	3437.44	0.57	0	-17815	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	377	-25.34	0.61	12	7.70	-132.00	5508.00	4100	20230303	-18.41	2255	20230726	48.34	4100	-18.41	20230303	2255	48.34	20230726	4100	-18.41	20230303	2255	48.34	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
76	20230914	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-70	5	-2.03	2838698930	824648	16.26	3520	3625	3205	4485	2415	3450	3442.32	0.57	0	-16723	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	381	-25.61	0.61	12	7.31	-132.00	5508.00	4100	20230303	-17.56	2255	20230726	49.89	4100	-17.56	20230303	2255	49.89	20230726	4100	-17.56	20230303	2255	49.89	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
77	20230914	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-100	5	-2.90	2674101170	775754	15.30	3520	3625	3205	4485	2415	3450	3447.10	0.57	0	-22227	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	378	-25.38	0.61	12	6.88	-132.00	5508.00	4100	20230303	-18.29	2255	20230726	48.56	4100	-18.29	20230303	2255	48.56	20230726	4100	-18.29	20230303	2255	48.56	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
78	20230914	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	-165	5	-4.78	2498059865	722864	14.25	3520	3625	3205	4485	2415	3450	3455.78	0.57	0	-15464	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	370	-24.89	0.60	12	6.41	-132.00	5508.00	4100	20230303	-19.88	2255	20230726	45.68	4100	-19.88	20230303	2255	45.68	20230726	4100	-19.88	20230303	2255	45.68	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
79	20230914	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-110	5	-3.19	2385949575	689107	13.59	3520	3625	3205	4485	2415	3450	3462.38	0.57	0	-7534	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	377	-25.30	0.61	12	6.11	-132.00	5508.00	4100	20230303	-18.54	2255	20230726	48.12	4100	-18.54	20230303	2255	48.12	20230726	4100	-18.54	20230303	2255	48.12	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
80	20230914	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-60	5	-1.74	1690741995	478970	9.44	3520	3625	3390	4485	2415	3450	3529.95	0.57	0	-46411	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	382	-25.68	0.62	12	4.25	-132.00	5508.00	4100	20230303	-17.32	2255	20230726	50.33	4100	-17.32	20230303	2255	50.33	20230726	4100	-17.32	20230303	2255	50.33	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
81	20230914	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	170	2	4.93	681060350	191228	3.77	3520	3625	3505	4485	2415	3450	3561.51	0.57	0	-12915	4080	3765	3505	3190	2930	3922	3347	56	1035	500	2480	5	1	11276679	408	-27.42	0.66	12	1.70	-132.00	5508.00	4100	20230303	-11.71	2255	20230726	60.53	4100	-11.71	20230303	2255	60.53	20230726	4100	-11.71	20230303	2255	60.53	20230726	3.54	N	130740	500	56 억		64517	N	N	0	N	00	N
82	20230913	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	250	2	7.81	18125295675	5053185	568.13	3320	3820	3245	4160	2240	3200	3587.02	1.04	0	-54764	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	389	-26.14	0.63	12	44.81	-132.00	5508.00	4100	20230303	-15.85	2255	20230726	52.99	4100	-15.85	20230303	2255	52.99	20230726	4100	-15.85	20230303	2255	52.99	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
83	20230913	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	255	2	7.97	17660504125	4918978	553.04	3320	3820	3245	4160	2240	3200	3590.28	1.04	0	-61283	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	390	-26.17	0.63	12	43.62	-132.00	5508.00	4100	20230303	-15.73	2255	20230726	53.22	4100	-15.73	20230303	2255	53.22	20230726	4100	-15.73	20230303	2255	53.22	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
84	20230913	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	165	2	5.16	17308301300	4814745	541.32	3320	3820	3245	4160	2240	3200	3594.85	1.04	0	-64965	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	379	-25.49	0.61	12	42.70	-132.00	5508.00	4100	20230303	-17.93	2255	20230726	49.22	4100	-17.93	20230303	2255	49.22	20230726	4100	-17.93	20230303	2255	49.22	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
85	20230913	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	105	2	3.28	16854068155	4677067	525.84	3320	3820	3295	4160	2240	3200	3603.55	1.04	0	-94069	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	373	-25.04	0.60	12	41.48	-132.00	5508.00	4100	20230303	-19.39	2255	20230726	46.56	4100	-19.39	20230303	2255	46.56	20230726	4100	-19.39	20230303	2255	46.56	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
86	20230913	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	225	2	7.03	16388184690	4537811	510.18	3320	3820	3320	4160	2240	3200	3611.47	1.04	0	-85493	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	386	-25.95	0.62	12	40.24	-132.00	5508.00	4100	20230303	-16.46	2255	20230726	51.88	4100	-16.46	20230303	2255	51.88	20230726	4100	-16.46	20230303	2255	51.88	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
87	20230913	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	220	2	6.88	15844971350	4377392	492.15	3320	3820	3320	4160	2240	3200	3619.73	1.04	0	-83666	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	386	-25.91	0.62	12	38.82	-132.00	5508.00	4100	20230303	-16.59	2255	20230726	51.66	4100	-16.59	20230303	2255	51.66	20230726	4100	-16.59	20230303	2255	51.66	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
88	20230913	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	335	2	10.47	14295701660	3935246	442.44	3320	3820	3320	4160	2240	3200	3632.73	1.04	0	-114742	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	399	-26.78	0.64	12	34.90	-132.00	5508.00	4100	20230303	-13.78	2255	20230726	56.76	4100	-13.78	20230303	2255	56.76	20230726	4100	-13.78	20230303	2255	56.76	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
89	20230913	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	390	2	12.19	3694401580	1036606	116.54	3320	3700	3320	4160	2240	3200	3563.94	1.04	0	-62772	3573	3386	3278	3091	2983	3332	3037	56	960	500	2300	5	1	11276679	405	-27.20	0.65	12	9.19	-132.00	5508.00	4100	20230303	-12.44	2255	20230726	59.20	4100	-12.44	20230303	2255	59.20	20230726	4100	-12.44	20230303	2255	59.20	20230726	3.70	N	130740	500	56 억		117701	N	N	0	N	00	N
90	20230912	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-275	5	-7.91	2820379135	853534	9.38	3420	3465	3170	4515	2435	3475	3304.34	1.03	0	-16282	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	361	-24.24	0.58	12	7.57	-132.00	5508.00	4100	20230303	-21.95	2255	20230726	41.91	4100	-21.95	20230303	2255	41.91	20230726	4100	-21.95	20230303	2255	41.91	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
91	20230912	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-270	5	-7.77	2571334220	775869	8.53	3420	3465	3170	4515	2435	3475	3314.08	1.03	0	-10439	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	361	-24.28	0.58	12	6.88	-132.00	5508.00	4100	20230303	-21.83	2255	20230726	42.13	4100	-21.83	20230303	2255	42.13	20230726	4100	-21.83	20230303	2255	42.13	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
92	20230912	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-275	5	-7.91	2371554005	713471	7.84	3420	3465	3170	4515	2435	3475	3323.91	1.03	0	-3556	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	361	-24.24	0.58	12	6.33	-132.00	5508.00	4100	20230303	-21.95	2255	20230726	41.91	4100	-21.95	20230303	2255	41.91	20230726	4100	-21.95	20230303	2255	41.91	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
93	20230912	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-220	5	-6.33	2025388460	605707	6.66	3420	3465	3250	4515	2435	3475	3343.79	1.03	0	22931	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	367	-24.66	0.59	12	5.37	-132.00	5508.00	4100	20230303	-20.61	2255	20230726	44.35	4100	-20.61	20230303	2255	44.35	20230726	4100	-20.61	20230303	2255	44.35	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
94	20230912	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-200	5	-5.76	1853307290	552960	6.08	3420	3465	3255	4515	2435	3475	3351.56	1.03	0	30988	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	369	-24.81	0.59	12	4.90	-132.00	5508.00	4100	20230303	-20.12	2255	20230726	45.23	4100	-20.12	20230303	2255	45.23	20230726	4100	-20.12	20230303	2255	45.23	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
95	20230912	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-220	5	-6.33	1645534330	489411	5.38	3420	3465	3255	4515	2435	3475	3362.22	1.03	0	30553	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	367	-24.66	0.59	12	4.34	-132.00	5508.00	4100	20230303	-20.61	2255	20230726	44.35	4100	-20.61	20230303	2255	44.35	20230726	4100	-20.61	20230303	2255	44.35	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
96	20230912	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-115	5	-3.31	1248106840	369202	4.06	3420	3465	3280	4515	2435	3475	3380.49	1.03	0	31211	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	379	-25.45	0.61	12	3.27	-132.00	5508.00	4100	20230303	-18.05	2255	20230726	49.00	4100	-18.05	20230303	2255	49.00	20230726	4100	-18.05	20230303	2255	49.00	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
97	20230912	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-85	5	-2.45	454162610	132835	1.46	3420	3465	3385	4515	2435	3475	3418.89	1.03	0	7058	4285	3880	3520	3115	2755	4082	3317	56	1040	500	2500	5	1	11276679	382	-25.68	0.62	12	1.18	-132.00	5508.00	4100	20230303	-17.32	2255	20230726	50.33	4100	-17.32	20230303	2255	50.33	20230726	4100	-17.32	20230303	2255	50.33	20230726	3.81	N	130740	500	56 억		116266	N	N	0	N	00	N
98	20230911	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	360	2	11.56	32743303940	9070719	84.62	3285	3925	3160	4045	2185	3115	3610.09	1.43	0	-38970	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	392	-26.33	0.63	12	80.44	-132.00	5508.00	4100	20230303	-15.24	2255	20230726	54.10	4100	-15.24	20230303	2255	54.10	20230726	4100	-15.24	20230303	2255	54.10	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
99	20230911	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	385	2	12.36	32200605435	8915175	83.17	3285	3925	3160	4045	2185	3115	3611.99	1.43	0	-67417	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	395	-26.52	0.64	12	79.06	-132.00	5508.00	4100	20230303	-14.63	2255	20230726	55.21	4100	-14.63	20230303	2255	55.21	20230726	4100	-14.63	20230303	2255	55.21	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
100	20230911	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	220	2	7.06	31147049230	8605106	80.28	3285	3925	3160	4045	2185	3115	3619.71	1.43	0	-92359	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	376	-25.27	0.61	12	76.31	-132.00	5508.00	4100	20230303	-18.66	2255	20230726	47.89	4100	-18.66	20230303	2255	47.89	20230726	4100	-18.66	20230303	2255	47.89	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
101	20230911	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	340	2	10.91	29399232470	8098208	75.55	3285	3925	3160	4045	2185	3115	3630.45	1.43	0	-121354	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	390	-26.17	0.63	12	71.81	-132.00	5508.00	4100	20230303	-15.73	2255	20230726	53.22	4100	-15.73	20230303	2255	53.22	20230726	4100	-15.73	20230303	2255	53.22	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
102	20230911	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	525	2	16.85	27578548295	7582838	70.74	3285	3925	3160	4045	2185	3115	3637.09	1.43	0	-141812	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	410	-27.58	0.66	12	67.24	-132.00	5508.00	4100	20230303	-11.22	2255	20230726	61.42	4100	-11.22	20230303	2255	61.42	20230726	4100	-11.22	20230303	2255	61.42	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
103	20230911	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	605	2	19.42	24998406150	6878167	64.17	3285	3925	3160	4045	2185	3115	3634.59	1.43	0	-143725	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	419	-28.18	0.68	12	60.99	-132.00	5508.00	4100	20230303	-9.27	2255	20230726	64.97	4100	-9.27	20230303	2255	64.97	20230726	4100	-9.27	20230303	2255	64.97	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
104	20230911	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	595	2	19.10	14391048655	4060826	37.89	3285	3885	3160	4045	2185	3115	3544.06	1.43	0	-146427	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	418	-28.11	0.67	12	36.01	-132.00	5508.00	4100	20230303	-9.51	2255	20230726	64.52	4100	-9.51	20230303	2255	64.52	20230726	4100	-9.51	20230303	2255	64.52	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
105	20230911	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	100	2	3.21	1026917070	317771	2.96	3285	3290	3160	4045	2185	3115	3232.28	1.43	0	-51751	4001	3557	3156	2712	2311	3780	2935	56	930	500	2240	5	1	11276679	363	-24.36	0.58	12	2.82	-132.00	5508.00	4100	20230303	-21.59	2255	20230726	42.57	4100	-21.59	20230303	2255	42.57	20230726	4100	-21.59	20230303	2255	42.57	20230726	3.49	N	130740	500	56 억		161665	N	N	0	N	00	N
106	20230908	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	345	2	12.45	35550401765	10662774	378.70	2770	3600	2755	3600	1940	2770	3334.21	1.16	0	35002	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	351	-23.60	0.57	12	94.56	-132.00	5508.00	4100	20230303	-24.02	2255	20230726	38.14	4100	-24.02	20230303	2255	38.14	20230726	4100	-24.02	20230303	2255	38.14	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
107	20230908	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	340	2	12.27	34894934575	10453671	371.27	2770	3600	2755	3600	1940	2770	3338.06	1.16	0	9635	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	351	-23.56	0.56	12	92.70	-132.00	5508.00	4100	20230303	-24.15	2255	20230726	37.92	4100	-24.15	20230303	2255	37.92	20230726	4100	-24.15	20230303	2255	37.92	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
108	20230908	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	210	2	7.58	33972983060	10150318	360.50	2770	3600	2755	3600	1940	2770	3346.99	1.16	0	-24834	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	336	-22.58	0.54	12	90.01	-132.00	5508.00	4100	20230303	-27.32	2255	20230726	32.15	4100	-27.32	20230303	2255	32.15	20230726	4100	-27.32	20230303	2255	32.15	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
109	20230908	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	390	2	14.08	32730088620	9746544	346.16	2770	3600	2755	3600	1940	2770	3358.12	1.16	0	-18451	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	356	-23.94	0.57	12	86.43	-132.00	5508.00	4100	20230303	-22.93	2255	20230726	40.13	4100	-22.93	20230303	2255	40.13	20230726	4100	-22.93	20230303	2255	40.13	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
110	20230908	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	410	2	14.80	31107978315	9229749	327.80	2770	3600	2755	3600	1940	2770	3370.40	1.16	0	-82673	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	359	-24.09	0.58	12	81.85	-132.00	5508.00	4100	20230303	-22.44	2255	20230726	41.02	4100	-22.44	20230303	2255	41.02	20230726	4100	-22.44	20230303	2255	41.02	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
111	20230908	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	445	2	16.06	25700799150	7603197	270.04	2770	3600	2755	3600	1940	2770	3380.26	1.16	0	-60942	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	363	-24.36	0.58	12	67.42	-132.00	5508.00	4100	20230303	-21.59	2255	20230726	42.57	4100	-21.59	20230303	2255	42.57	20230726	4100	-21.59	20230303	2255	42.57	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
112	20230908	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	605	2	21.84	10479505415	3189301	113.27	2770	3600	2755	3600	1940	2770	3285.83	1.16	0	-49350	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	381	-25.57	0.61	12	28.28	-132.00	5508.00	4100	20230303	-17.68	2255	20230726	49.67	4100	-17.68	20230303	2255	49.67	20230726	4100	-17.68	20230303	2255	49.67	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
113	20230908	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	55	2	1.99	34671835	12515	0.44	2770	2825	2755	3600	1940	2770	2770.42	1.16	0	5823	3436	3102	2931	2597	2426	3017	2512	56	830	500	1990	5	1	11276679	319	-21.40	0.51	12	0.11	-132.00	5508.00	4100	20230303	-31.10	2255	20230726	25.28	4100	-31.10	20230303	2255	25.28	20230726	4100	-31.10	20230303	2255	25.28	20230726	3.43	N	130740	500	56 억		130426	N	N	0	N	00	N
114	20230907	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-130	5	-4.48	8545549995	2811434	1985.64	2845	3265	2760	3770	2030	2900	3039.72	2.40	0	-138998	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	312	-20.98	0.50	12	24.93	-132.00	5508.00	4100	20230303	-32.44	2255	20230726	22.84	4100	-32.44	20230303	2255	22.84	20230726	4100	-32.44	20230303	2255	22.84	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
115	20230907	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-100	5	-3.45	8457995265	2779952	1963.41	2845	3265	2760	3770	2030	2900	3042.51	2.40	0	-138872	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	316	-21.21	0.51	12	24.65	-132.00	5508.00	4100	20230303	-31.71	2255	20230726	24.17	4100	-31.71	20230303	2255	24.17	20230726	4100	-31.71	20230303	2255	24.17	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
116	20230907	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-120	5	-4.14	8147955975	2669421	1885.34	2845	3265	2760	3770	2030	2900	3052.35	2.40	0	-147577	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	313	-21.06	0.50	12	23.67	-132.00	5508.00	4100	20230303	-32.20	2255	20230726	23.28	4100	-32.20	20230303	2255	23.28	20230726	4100	-32.20	20230303	2255	23.28	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
117	20230907	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-70	5	-2.41	7725110645	2518885	1779.02	2845	3265	2820	3770	2030	2900	3066.89	2.40	0	-157180	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	319	-21.44	0.51	12	22.34	-132.00	5508.00	4100	20230303	-30.98	2255	20230726	25.50	4100	-30.98	20230303	2255	25.50	20230726	4100	-30.98	20230303	2255	25.50	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
118	20230907	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	40	2	1.38	7171813895	2328208	1644.35	2845	3265	2820	3770	2030	2900	3080.42	2.40	0	-150001	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	332	-22.27	0.53	12	20.65	-132.00	5508.00	4100	20230303	-28.29	2255	20230726	30.38	4100	-28.29	20230303	2255	30.38	20230726	4100	-28.29	20230303	2255	30.38	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
119	20230907	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	145	2	5.00	1163732775	389649	275.20	2845	3100	2820	3770	2030	2900	2986.67	2.40	0	-66045	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	343	-23.07	0.55	12	3.46	-132.00	5508.00	4100	20230303	-25.73	2255	20230726	35.03	4100	-25.73	20230303	2255	35.03	20230726	4100	-25.73	20230303	2255	35.03	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
120	20230907	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	50	2	1.72	211803025	73424	51.86	2845	2965	2820	3770	2030	2900	2884.60	2.40	0	-2292	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	333	-22.35	0.54	12	0.65	-132.00	5508.00	4100	20230303	-28.05	2255	20230726	30.82	4100	-28.05	20230303	2255	30.82	20230726	4100	-28.05	20230303	2255	30.82	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
121	20230907	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-80	5	-2.76	59598060	21050	14.87	2845	2865	2820	3770	2030	2900	2830.44	2.40	0	885	3000	2950	2880	2830	2760	2915	2795	56	870	500	2080	5	1	11276679	318	-21.36	0.51	12	0.19	-132.00	5508.00	4100	20230303	-31.22	2255	20230726	25.06	4100	-31.22	20230303	2255	25.06	20230726	4100	-31.22	20230303	2255	25.06	20230726	3.11	N	130740	500	56 억		270897	N	N	0	N	00	N
122	20230906	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-25	5	-0.85	405525040	141134	28.34	2905	2930	2810	3800	2050	2925	2873.23	2.66	0	-29564	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	327	-21.97	0.53	12	1.25	-132.00	5508.00	4100	20230303	-29.27	2255	20230726	28.60	4100	-29.27	20230303	2255	28.60	20230726	4100	-29.27	20230303	2255	28.60	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
123	20230906	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-45	5	-1.54	374160010	130265	26.16	2905	2930	2810	3800	2050	2925	2872.29	2.66	0	-29297	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	325	-21.82	0.52	12	1.16	-132.00	5508.00	4100	20230303	-29.76	2255	20230726	27.72	4100	-29.76	20230303	2255	27.72	20230726	4100	-29.76	20230303	2255	27.72	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
124	20230906	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-70	5	-2.39	327412505	113956	22.89	2905	2930	2810	3800	2050	2925	2873.14	2.66	0	-26022	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	322	-21.63	0.52	12	1.01	-132.00	5508.00	4100	20230303	-30.37	2255	20230726	26.61	4100	-30.37	20230303	2255	26.61	20230726	4100	-30.37	20230303	2255	26.61	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
125	20230906	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-45	5	-1.54	290397055	101027	20.29	2905	2930	2810	3800	2050	2925	2874.44	2.66	0	-27332	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	325	-21.82	0.52	12	0.90	-132.00	5508.00	4100	20230303	-29.76	2255	20230726	27.72	4100	-29.76	20230303	2255	27.72	20230726	4100	-29.76	20230303	2255	27.72	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
126	20230906	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-40	5	-1.37	264593000	92051	18.49	2905	2930	2810	3800	2050	2925	2874.41	2.66	0	-27590	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	325	-21.86	0.52	12	0.82	-132.00	5508.00	4100	20230303	-29.63	2255	20230726	27.94	4100	-29.63	20230303	2255	27.94	20230726	4100	-29.63	20230303	2255	27.94	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
127	20230906	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-40	5	-1.37	194409910	67894	13.63	2905	2910	2810	3800	2050	2925	2863.42	2.66	0	-21730	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	325	-21.86	0.52	12	0.60	-132.00	5508.00	4100	20230303	-29.63	2255	20230726	27.94	4100	-29.63	20230303	2255	27.94	20230726	4100	-29.63	20230303	2255	27.94	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
128	20230906	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-80	5	-2.74	127946505	44877	9.01	2905	2905	2810	3800	2050	2925	2851.03	2.66	0	-11565	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	321	-21.55	0.52	12	0.40	-132.00	5508.00	4100	20230303	-30.61	2255	20230726	26.16	4100	-30.61	20230303	2255	26.16	20230726	4100	-30.61	20230303	2255	26.16	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
129	20230906	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-70	5	-2.39	41640610	14475	2.91	2905	2905	2825	3800	2050	2925	2876.69	2.66	0	-5650	3098	3011	2908	2821	2718	3055	2865	56	875	500	2100	5	1	11276679	322	-21.63	0.52	12	0.13	-132.00	5508.00	4100	20230303	-30.37	2255	20230726	26.61	4100	-30.37	20230303	2255	26.61	20230726	4100	-30.37	20230303	2255	26.61	20230726	2.93	N	130740	500	56 억		300461	N	N	0	N	00	N
130	20230905	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	120	2	4.28	1446646180	497410	107.70	2815	2995	2805	3645	1965	2805	2908.37	3.02	0	-44377	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	330	-22.16	0.53	12	4.41	-132.00	5508.00	4100	20230303	-28.66	2255	20230726	29.71	4100	-28.66	20230303	2255	29.71	20230726	4100	-28.66	20230303	2255	29.71	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
131	20230905	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	105	2	3.74	1424961685	489993	106.09	2815	2995	2805	3645	1965	2805	2908.17	3.02	0	-42901	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	328	-22.05	0.53	12	4.35	-132.00	5508.00	4100	20230303	-29.02	2255	20230726	29.05	4100	-29.02	20230303	2255	29.05	20230726	4100	-29.02	20230303	2255	29.05	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
132	20230905	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	125	2	4.46	1332268040	458100	99.19	2815	2995	2805	3645	1965	2805	2908.30	3.02	0	-30758	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	330	-22.20	0.53	12	4.06	-132.00	5508.00	4100	20230303	-28.54	2255	20230726	29.93	4100	-28.54	20230303	2255	29.93	20230726	4100	-28.54	20230303	2255	29.93	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
133	20230905	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	35	2	1.25	1105009240	380310	82.34	2815	2995	2805	3645	1965	2805	2905.61	3.02	0	-21964	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	320	-21.52	0.52	12	3.37	-132.00	5508.00	4100	20230303	-30.73	2255	20230726	25.94	4100	-30.73	20230303	2255	25.94	20230726	4100	-30.73	20230303	2255	25.94	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
134	20230905	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	45	2	1.60	1018011900	349531	75.68	2815	2995	2810	3645	1965	2805	2912.57	3.02	0	-21407	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	321	-21.59	0.52	12	3.10	-132.00	5508.00	4100	20230303	-30.49	2255	20230726	26.39	4100	-30.49	20230303	2255	26.39	20230726	4100	-30.49	20230303	2255	26.39	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
135	20230905	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	55	2	1.96	880381405	301147	65.20	2815	2995	2815	3645	1965	2805	2923.51	3.02	0	-27881	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	323	-21.67	0.52	12	2.67	-132.00	5508.00	4100	20230303	-30.24	2255	20230726	26.83	4100	-30.24	20230303	2255	26.83	20230726	4100	-30.24	20230303	2255	26.83	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
136	20230905	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	165	2	5.88	584603670	200853	43.49	2815	2980	2815	3645	1965	2805	2910.72	3.02	0	-28495	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	335	-22.50	0.54	12	1.78	-132.00	5508.00	4100	20230303	-27.56	2255	20230726	31.71	4100	-27.56	20230303	2255	31.71	20230726	4100	-27.56	20230303	2255	31.71	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
137	20230905	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	80	2	2.85	164896100	57091	12.36	2815	2940	2815	3645	1965	2805	2888.62	3.02	0	-25771	3071	2937	2776	2642	2481	3005	2710	56	840	500	2010	5	1	11276679	325	-21.86	0.52	12	0.51	-132.00	5508.00	4100	20230303	-29.63	2255	20230726	27.94	4100	-29.63	20230303	2255	27.94	20230726	4100	-29.63	20230303	2255	27.94	20230726	2.97	N	130740	500	56 억		340271	N	N	0	N	00	N
138	20230904	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	115	2	4.28	1294473150	460722	321.70	2690	2910	2615	3495	1885	2690	2809.66	3.13	0	-12319	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	316	-21.25	0.51	12	4.09	-132.00	5508.00	4100	20230303	-31.59	2255	20230726	24.39	4100	-31.59	20230303	2255	24.39	20230726	4100	-31.59	20230303	2255	24.39	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
139	20230904	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	55	2	2.04	1246647965	443464	309.65	2690	2910	2615	3495	1885	2690	2811.16	3.13	0	-9931	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	310	-20.80	0.50	12	3.93	-132.00	5508.00	4100	20230303	-33.05	2255	20230726	21.73	4100	-33.05	20230303	2255	21.73	20230726	4100	-33.05	20230303	2255	21.73	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
140	20230904	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	75	2	2.79	1167488930	414624	289.51	2690	2910	2615	3495	1885	2690	2815.78	3.13	0	-10369	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	312	-20.95	0.50	12	3.68	-132.00	5508.00	4100	20230303	-32.56	2255	20230726	22.62	4100	-32.56	20230303	2255	22.62	20230726	4100	-32.56	20230303	2255	22.62	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
141	20230904	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	155	2	5.76	1032789115	366367	255.82	2690	2910	2615	3495	1885	2690	2819.00	3.13	0	-8291	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	321	-21.55	0.52	12	3.25	-132.00	5508.00	4100	20230303	-30.61	2255	20230726	26.16	4100	-30.61	20230303	2255	26.16	20230726	4100	-30.61	20230303	2255	26.16	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
142	20230904	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	150	2	5.58	926429770	329136	229.82	2690	2910	2615	3495	1885	2690	2814.73	3.13	0	-5044	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	320	-21.52	0.52	12	2.92	-132.00	5508.00	4100	20230303	-30.73	2255	20230726	25.94	4100	-30.73	20230303	2255	25.94	20230726	4100	-30.73	20230303	2255	25.94	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
143	20230904	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	125	2	4.65	454768845	164417	114.80	2690	2860	2615	3495	1885	2690	2765.95	3.13	0	-12207	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	317	-21.33	0.51	12	1.46	-132.00	5508.00	4100	20230303	-31.34	2255	20230726	24.83	4100	-31.34	20230303	2255	24.83	20230726	4100	-31.34	20230303	2255	24.83	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
144	20230904	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	79013975	29727	20.76	2690	2715	2615	3495	1885	2690	2657.99	3.13	0	-4086	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	302	-20.30	0.49	12	0.26	-132.00	5508.00	4100	20230303	-34.63	2255	20230726	18.85	4100	-34.63	20230303	2255	18.85	20230726	4100	-34.63	20230303	2255	18.85	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
145	20230904	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	8458000	3157	2.20	2690	2690	2650	3495	1885	2690	2679.13	3.13	0	-1392	2843	2766	2683	2606	2523	2805	2645	56	805	500	1930	5	1	11276679	302	-20.27	0.49	12	0.03	-132.00	5508.00	4100	20230303	-34.76	2255	20230726	18.63	4100	-34.76	20230303	2255	18.63	20230726	4100	-34.76	20230303	2255	18.63	20230726	2.99	N	130740	500	56 억		353055	N	N	0	N	00	N
146	20230901	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	40	2	1.51	371605640	139040	191.99	2650	2760	2600	3445	1855	2650	2672.65	3.25	0	-13980	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	303	-20.38	0.49	12	1.23	-132.00	5508.00	4100	20230303	-34.39	2255	20230726	19.29	4100	-34.39	20230303	2255	19.29	20230726	4100	-34.39	20230303	2255	19.29	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
147	20230901	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	30	2	1.13	351530440	131573	181.68	2650	2760	2600	3445	1855	2650	2671.75	3.25	0	-13535	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	302	-20.30	0.49	12	1.17	-132.00	5508.00	4100	20230303	-34.63	2255	20230726	18.85	4100	-34.63	20230303	2255	18.85	20230726	4100	-34.63	20230303	2255	18.85	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
148	20230901	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	50	2	1.89	298561150	111853	154.45	2650	2760	2600	3445	1855	2650	2669.23	3.25	0	-11881	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	304	-20.45	0.49	12	0.99	-132.00	5508.00	4100	20230303	-34.15	2255	20230726	19.73	4100	-34.15	20230303	2255	19.73	20230726	4100	-34.15	20230303	2255	19.73	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
149	20230901	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	163217070	61892	85.46	2650	2680	2600	3445	1855	2650	2637.13	3.25	0	-8053	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	297	-19.92	0.48	12	0.55	-132.00	5508.00	4100	20230303	-35.85	2255	20230726	16.63	4100	-35.85	20230303	2255	16.63	20230726	4100	-35.85	20230303	2255	16.63	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
150	20230901	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	0	3	0.00	142471725	54014	74.58	2650	2680	2600	3445	1855	2650	2637.68	3.25	0	-8508	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	299	-20.08	0.48	12	0.48	-132.00	5508.00	4100	20230303	-35.37	2255	20230726	17.52	4100	-35.37	20230303	2255	17.52	20230726	4100	-35.37	20230303	2255	17.52	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
151	20230901	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	20	2	0.75	121800995	46235	63.84	2650	2680	2600	3445	1855	2650	2634.39	3.25	0	-8595	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	301	-20.23	0.48	12	0.41	-132.00	5508.00	4100	20230303	-34.88	2255	20230726	18.40	4100	-34.88	20230303	2255	18.40	20230726	4100	-34.88	20230303	2255	18.40	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
152	20230901	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-25	5	-0.94	62397355	23714	32.74	2650	2680	2605	3445	1855	2650	2631.25	3.25	0	-5924	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	296	-19.89	0.48	12	0.21	-132.00	5508.00	4100	20230303	-35.98	2255	20230726	16.41	4100	-35.98	20230303	2255	16.41	20230726	4100	-35.98	20230303	2255	16.41	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N
153	20230901	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	30403020	11473	15.84	2650	2680	2605	3445	1855	2650	2649.96	3.25	0	-5372	2733	2691	2623	2581	2513	2712	2602	56	795	500	1900	5	1	11276679	297	-19.92	0.48	12	0.10	-132.00	5508.00	4100	20230303	-35.85	2255	20230726	16.63	4100	-35.85	20230303	2255	16.63	20230726	4100	-35.85	20230303	2255	16.63	20230726	2.95	N	130740	500	56 억		367035	N	N	0	N	00	N