KissMeData/419050/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	161225	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3500	10	2	0.29	3531826785	1012898	42.04	3415	3570	3410	4535	2445	3490	3486.79	0.00	0	-90265	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	2002	21.21	3.85	12	1.77	165.00	910.00	7600	20230901	-53.95	3181	20230726	10.03	7600	-53.95	20230901	3181	10.03	20230726	28600	-87.76	20230203	3410	2.64	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
3	20230927	151238	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3495	5	2	0.14	3369011265	966364	40.11	3415	3570	3410	4535	2445	3490	3486.27	0.00	0	-89965	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1999	21.18	3.84	12	1.69	165.00	910.00	7600	20230901	-54.01	3181	20230726	9.87	7600	-54.01	20230901	3181	9.87	20230726	28600	-87.78	20230203	3410	2.49	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
4	20230927	141239	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3480	-10	5	-0.29	2903383460	833367	34.59	3415	3570	3410	4535	2445	3490	3483.92	0.00	0	-76828	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1990	21.09	3.82	12	1.46	165.00	910.00	7600	20230901	-54.21	3181	20230726	9.40	7600	-54.21	20230901	3181	9.40	20230726	28600	-87.83	20230203	3410	2.05	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
5	20230927	131222	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3455	-35	5	-1.00	2634746525	755692	31.37	3415	3570	3410	4535	2445	3490	3486.53	0.00	0	-58821	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1976	20.94	3.80	12	1.32	165.00	910.00	7600	20230901	-54.54	3181	20230726	8.61	7600	-54.54	20230901	3181	8.61	20230726	28600	-87.92	20230203	3410	1.32	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
6	20230927	121219	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3450	-40	5	-1.15	2412055055	691054	28.68	3415	3570	3410	4535	2445	3490	3490.40	0.00	0	-53652	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1973	20.91	3.79	12	1.21	165.00	910.00	7600	20230901	-54.61	3181	20230726	8.46	7600	-54.61	20230901	3181	8.46	20230726	28600	-87.94	20230203	3410	1.17	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
7	20230927	111232	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3460	-30	5	-0.86	2160358145	618175	25.66	3415	3570	3410	4535	2445	3490	3494.74	0.00	0	-50243	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1979	20.97	3.80	12	1.08	165.00	910.00	7600	20230901	-54.47	3181	20230726	8.77	7600	-54.47	20230901	3181	8.77	20230726	28600	-87.90	20230203	3410	1.47	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
8	20230927	101225	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3485	-5	5	-0.14	1720714280	491770	20.41	3415	3570	3410	4535	2445	3490	3499.03	0.00	0	-35064	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1993	21.12	3.83	12	0.86	165.00	910.00	7600	20230901	-54.14	3181	20230726	9.56	7600	-54.14	20230901	3181	9.56	20230726	28600	-87.81	20230203	3410	2.20	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
9	20230927	091245	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3470	-20	5	-0.57	531708830	154066	6.39	3415	3515	3410	4535	2445	3490	3451.10	0.00	0	-2621	3843	3666	3578	3401	3313	3622	3357	57	1045	100	2510	5	1	57196240	1985	21.03	3.81	12	0.27	165.00	910.00	7600	20230901	-54.34	3181	20230726	9.09	7600	-54.34	20230901	3181	9.09	20230726	28600	-87.87	20230203	3410	1.76	20230927	2.27	N	419050	100	57 억		0	N	N	0	N	00	N
10	20230926	161222	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3490	-125	5	-3.46	8423868760	2340372	102.48	3585	3755	3490	4695	2535	3615	3599.79	0.57	0	-356288	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	1996	21.15	3.84	12	4.09	165.00	910.00	7600	20230901	-54.08	3181	20230726	9.71	7600	-54.08	20230901	3181	9.71	20230726	28600	-87.80	20230203	3490	0.00	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
11	20230926	151221	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3505	-110	5	-3.04	8085285370	2243524	98.24	3585	3755	3490	4695	2535	3615	3603.83	0.57	0	-358283	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2005	21.24	3.85	12	3.92	165.00	910.00	7600	20230901	-53.88	3181	20230726	10.19	7600	-53.88	20230901	3181	10.19	20230726	28600	-87.74	20230203	3490	0.43	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
12	20230926	141212	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3495	-120	5	-3.32	7548761200	2090431	91.54	3585	3755	3495	4695	2535	3615	3611.10	0.57	0	-341186	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	1999	21.18	3.84	12	3.65	165.00	910.00	7600	20230901	-54.01	3181	20230726	9.87	7600	-54.01	20230901	3181	9.87	20230726	28600	-87.78	20230203	3495	0.00	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
13	20230926	131216	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3550	-65	5	-1.80	6605877645	1822315	79.80	3585	3755	3525	4695	2535	3615	3624.99	0.57	0	-279479	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2030	21.52	3.90	12	3.19	165.00	910.00	7600	20230901	-53.29	3181	20230726	11.60	7600	-53.29	20230901	3181	11.60	20230726	28600	-87.59	20230203	3525	0.71	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
14	20230926	121225	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3580	-35	5	-0.97	5987111575	1647873	72.16	3585	3755	3525	4695	2535	3615	3633.24	0.57	0	-210426	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2048	21.70	3.93	12	2.88	165.00	910.00	7600	20230901	-52.89	3181	20230726	12.54	7600	-52.89	20230901	3181	12.54	20230726	28600	-87.48	20230203	3525	1.56	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
15	20230926	111215	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3675	60	2	1.66	5120898110	1406941	61.61	3585	3755	3525	4695	2535	3615	3639.74	0.57	0	-199662	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2102	22.27	4.04	12	2.46	165.00	910.00	7600	20230901	-51.64	3181	20230726	15.53	7600	-51.64	20230901	3181	15.53	20230726	28600	-87.15	20230203	3525	4.26	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
16	20230926	101218	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3595	-20	5	-0.55	1875041680	525107	22.99	3585	3655	3525	4695	2535	3615	3570.77	0.57	0	-41760	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2056	21.79	3.95	12	0.92	165.00	910.00	7600	20230901	-52.70	3181	20230726	13.01	7600	-52.70	20230901	3181	13.01	20230726	28600	-87.43	20230203	3525	1.99	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
17	20230926	091219	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3630	15	2	0.41	588762680	163243	7.15	3585	3655	3575	4695	2535	3615	3606.66	0.57	0	-26619	4108	3861	3738	3491	3368	3800	3430	57	1080	100	2600	5	1	57196240	2076	22.00	3.99	12	0.29	165.00	910.00	7600	20230901	-52.24	3181	20230726	14.12	7600	-52.24	20230901	3181	14.12	20230726	28600	-87.31	20230203	3575	1.54	20230926	1.69	N	419050	100	57 억		326584	N	N	0	N	00	N
18	20230925	161223	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3615	-345	5	-8.71	8366593060	2219297	18.21	3960	3985	3615	5140	2775	3960	3770.83	1.84	0	-347933	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2068	21.91	3.97	12	3.88	165.00	910.00	7600	20230901	-52.43	3181	20230726	13.64	7600	-52.43	20230901	3181	13.64	20230726	28600	-87.36	20230203	3615	0.00	20230925	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
19	20230925	151224	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3645	-315	5	-7.95	7841108250	2074315	17.02	3960	3985	3615	5140	2775	3960	3780.02	1.84	0	-355657	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2085	22.09	4.01	12	3.63	165.00	910.00	7600	20230901	-52.04	3181	20230726	14.59	7600	-52.04	20230901	3181	14.59	20230726	28600	-87.26	20230203	3615	0.83	20230925	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
20	20230925	141205	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3645	-315	5	-7.95	6672464540	1752631	14.38	3960	3985	3640	5140	2775	3960	3807.03	1.84	0	-337162	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2085	22.09	4.01	12	3.06	165.00	910.00	7600	20230901	-52.04	3181	20230726	14.59	7600	-52.04	20230901	3181	14.59	20230726	28600	-87.26	20230203	3640	0.14	20230925	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
21	20230925	131211	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3740	-220	5	-5.56	5321881375	1385798	11.37	3960	3985	3730	5140	2775	3960	3840.22	1.84	0	-335464	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2139	22.67	4.11	12	2.42	165.00	910.00	7600	20230901	-50.79	3181	20230726	17.57	7600	-50.79	20230901	3181	17.57	20230726	28600	-86.92	20230203	3730	0.27	20230925	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
22	20230925	121215	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	3780	-180	5	-4.55	4549808645	1180441	9.69	3960	3985	3770	5140	2775	3960	3854.25	1.84	0	-267178	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2162	22.91	4.15	12	2.06	165.00	910.00	7600	20230901	-50.26	3181	20230726	18.83	7600	-50.26	20230901	3181	18.83	20230726	28600	-86.78	20230203	3770	0.27	20230925	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
23	20230925	111210	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3795	-165	5	-4.17	3905688180	1010638	8.29	3960	3985	3790	5140	2775	3960	3864.49	1.84	0	-193396	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2171	23.00	4.17	12	1.77	165.00	910.00	7600	20230901	-50.07	3181	20230726	19.30	7600	-50.07	20230901	3181	19.30	20230726	28600	-86.73	20230203	3770	0.66	20230922	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
24	20230925	101214	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3820	-140	5	-3.54	2967068655	764089	6.27	3960	3985	3810	5140	2775	3960	3883.05	1.84	0	-99779	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2185	23.15	4.20	12	1.34	165.00	910.00	7600	20230901	-49.74	3181	20230726	20.09	7600	-49.74	20230901	3181	20.09	20230726	28600	-86.64	20230203	3770	1.33	20230922	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
25	20230925	091209	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	3925	-35	5	-0.88	938428555	239641	1.97	3960	3985	3850	5140	2775	3960	3915.81	1.84	0	-12850	4940	4450	4110	3620	3280	4695	3865	57	1180	100	2850	5	1	57196240	2245	23.79	4.31	12	0.42	165.00	910.00	7600	20230901	-48.36	3181	20230726	23.39	7600	-48.36	20230901	3181	23.39	20230726	28600	-86.28	20230203	3770	4.11	20230922	1.64	N	419050	100	57 억		1054043	N	N	0	N	00	N
26	20230922	161251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3960	-110	5	-2.70	50398416605	12115010	785.72	3885	4600	3770	5290	2850	4070	4160.22	2.10	1164054	-142537	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2265	24.00	4.35	12	21.18	165.00	910.00	7600	20230901	-47.89	3181	20230726	24.49	7600	-47.89	20230901	3181	24.49	20230726	28600	-86.15	20230203	3770	5.04	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
27	20230922	151249	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3960	-110	5	-2.70	49491587035	11885043	770.80	3885	4600	3770	5290	2850	4070	4164.19	2.10	1164054	-189419	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2265	24.00	4.35	12	20.78	165.00	910.00	7600	20230901	-47.89	3181	20230726	24.49	7600	-47.89	20230901	3181	24.49	20230726	28600	-86.15	20230203	3770	5.04	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
28	20230922	141246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4050	-20	5	-0.49	45063800900	10769928	698.48	3885	4600	3770	5290	2850	4070	4184.23	2.10	1164054	-254372	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2316	24.55	4.45	12	18.83	165.00	910.00	7600	20230901	-46.71	3181	20230726	27.32	7600	-46.71	20230901	3181	27.32	20230726	28600	-85.84	20230203	3770	7.43	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
29	20230922	131126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3820	-250	5	-6.14	8665498260	2234482	144.92	3885	3980	3770	5290	2850	4070	3878.04	2.10	1164054	103283	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2185	23.15	4.20	12	3.91	165.00	910.00	7600	20230901	-49.74	3181	20230726	20.09	7600	-49.74	20230901	3181	20.09	20230726	28600	-86.64	20230203	3770	1.33	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
30	20230922	121126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3815	-255	5	-6.27	7753309485	1994978	129.38	3885	3980	3770	5290	2850	4070	3886.37	2.10	1164054	173859	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2182	23.12	4.19	12	3.49	165.00	910.00	7600	20230901	-49.80	3181	20230726	19.93	7600	-49.80	20230901	3181	19.93	20230726	28600	-86.66	20230203	3770	1.19	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
31	20230922	111121	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3880	-190	5	-4.67	7011702415	1802738	116.92	3885	3980	3770	5290	2850	4070	3889.43	2.10	1164054	224783	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2219	23.52	4.26	12	3.15	165.00	910.00	7600	20230901	-48.95	3181	20230726	21.97	7600	-48.95	20230901	3181	21.97	20230726	28600	-86.43	20230203	3770	2.92	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
32	20230922	101118	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3885	-185	5	-4.55	5772793560	1481515	96.08	3885	3980	3770	5290	2850	4070	3896.49	2.10	1164054	234501	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2222	23.55	4.27	12	2.59	165.00	910.00	7600	20230901	-48.88	3181	20230726	22.13	7600	-48.88	20230901	3181	22.13	20230726	28600	-86.42	20230203	3770	3.05	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
33	20230922	091119	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3905	-165	5	-4.05	2815484245	725869	47.08	3885	3980	3770	5290	2850	4070	3878.65	2.10	1164054	174151	4623	4346	4183	3906	3743	4265	3825	57	1220	100	2930	5	1	57196240	2234	23.67	4.29	12	1.27	165.00	910.00	7600	20230901	-48.62	3181	20230726	22.76	7600	-48.62	20230901	3181	22.76	20230726	28600	-86.35	20230203	3770	3.58	20230922	5.73	N	419050	100	57 억		1199279	N	N	0	N	00	N
34	20230921	161117	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4070	-425	5	-9.45	6338480340	1512556	53.26	4450	4460	4020	5840	3150	4495	4190.95	1.59	0	-194016	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	582	24.67	4.47	12	10.58	165.00	910.00	7600	20230901	-46.45	3181	20230726	27.95	7600	-46.45	20230901	3181	27.95	20230726	28600	-85.77	20230203	4020	1.24	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
35	20230921	151107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4070	-425	5	-9.45	6094450750	1452751	51.15	4450	4460	4020	5840	3150	4495	4195.09	1.59	0	-194435	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	582	24.67	4.47	12	10.16	165.00	910.00	7600	20230901	-46.45	3181	20230726	27.95	7600	-46.45	20230901	3181	27.95	20230726	28600	-85.77	20230203	4020	1.24	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
36	20230921	141111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4075	-420	5	-9.34	5259877155	1246712	43.90	4450	4460	4060	5840	3150	4495	4218.97	1.59	0	-198744	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	583	24.70	4.48	12	8.72	165.00	910.00	7600	20230901	-46.38	3181	20230726	28.10	7600	-46.38	20230901	3181	28.10	20230726	28600	-85.75	20230203	4060	0.37	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
37	20230921	131111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4110	-385	5	-8.57	4718770730	1114901	39.25	4450	4460	4075	5840	3150	4495	4232.43	1.59	0	-185834	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	588	24.91	4.52	12	7.80	165.00	910.00	7600	20230901	-45.92	3181	20230726	29.20	7600	-45.92	20230901	3181	29.20	20230726	28600	-85.63	20230203	4075	0.86	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
38	20230921	121103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4115	-380	5	-8.45	4100381560	964427	33.96	4450	4460	4110	5840	3150	4495	4251.59	1.59	0	-165989	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	588	24.94	4.52	12	6.74	165.00	910.00	7600	20230901	-45.86	3181	20230726	29.36	7600	-45.86	20230901	3181	29.36	20230726	28600	-85.61	20230203	4110	0.12	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
39	20230921	111126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	-345	5	-7.68	3457680150	809152	28.49	4450	4460	4125	5840	3150	4495	4273.18	1.59	0	-139343	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	593	25.15	4.56	12	5.66	165.00	910.00	7600	20230901	-45.39	3181	20230726	30.46	7600	-45.39	20230901	3181	30.46	20230726	28600	-85.49	20230203	4125	0.61	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
40	20230921	101102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4225	-270	5	-6.01	2291302160	530354	18.67	4450	4460	4195	5840	3150	4495	4320.29	1.59	0	-109173	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	604	25.61	4.64	12	3.71	165.00	910.00	7600	20230901	-44.41	3181	20230726	32.82	7600	-44.41	20230901	3181	32.82	20230726	28600	-85.23	20230203	4195	0.72	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
41	20230921	091103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4400	-95	5	-2.11	568740005	129199	4.55	4450	4460	4365	5840	3150	4495	4401.96	1.59	0	-43489	4941	4717	4591	4367	4241	4830	4480	14	1345	100	3230	5	1	14299060	629	26.67	4.84	12	0.90	165.00	910.00	7600	20230901	-42.11	3181	20230726	38.32	7600	-42.11	20230901	3181	38.32	20230726	28600	-84.62	20230203	4365	0.80	20230921	5.93	N	419050	100	14 억		228050	N	N	0	N	00	N
42	20230920	161115	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4495	-625	5	-12.21	12915471295	2803148	205.85	4490	4815	4465	6650	3590	5120	4607.86	0.35	0	182364	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	643	27.24	4.94	12	19.60	165.00	910.00	7600	20230901	-40.86	3181	20230726	41.31	7600	-40.86	20230901	3181	41.31	20230726	28600	-84.28	20230203	4465	0.67	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
43	20230920	151045	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4490	-630	5	-12.30	12371488050	2682126	196.96	4490	4815	4465	6650	3590	5120	4612.54	0.35	0	174721	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	642	27.21	4.93	12	18.76	165.00	910.00	7600	20230901	-40.92	3181	20230726	41.15	7600	-40.92	20230901	3181	41.15	20230726	28600	-84.30	20230203	4465	0.56	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
44	20230920	141104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4605	-515	5	-10.06	10145162225	2188653	160.72	4490	4815	4485	6650	3590	5120	4635.32	0.35	0	155988	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	658	27.91	5.06	12	15.31	165.00	910.00	7600	20230901	-39.41	3181	20230726	44.77	7600	-39.41	20230901	3181	44.77	20230726	28600	-83.90	20230203	4485	2.68	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
45	20230920	131056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4635	-485	5	-9.47	9439853645	2035802	149.50	4490	4815	4485	6650	3590	5120	4636.89	0.35	0	173439	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	663	28.09	5.09	12	14.24	165.00	910.00	7600	20230901	-39.01	3181	20230726	45.71	7600	-39.01	20230901	3181	45.71	20230726	28600	-83.79	20230203	4485	3.34	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
46	20230920	121055	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4665	-455	5	-8.89	8837812505	1906096	139.97	4490	4815	4485	6650	3590	5120	4636.57	0.35	0	193444	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	667	28.27	5.13	12	13.33	165.00	910.00	7600	20230901	-38.62	3181	20230726	46.65	7600	-38.62	20230901	3181	46.65	20230726	28600	-83.69	20230203	4485	4.01	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
47	20230920	111104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4665	-455	5	-8.89	8305685880	1791954	131.59	4490	4815	4485	6650	3590	5120	4634.96	0.35	0	182917	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	667	28.27	5.13	12	12.53	165.00	910.00	7600	20230901	-38.62	3181	20230726	46.65	7600	-38.62	20230901	3181	46.65	20230726	28600	-83.69	20230203	4485	4.01	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
48	20230920	101041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4640	-480	5	-9.38	7084258255	1529830	112.34	4490	4815	4485	6650	3590	5120	4630.71	0.35	0	171418	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	663	28.12	5.10	12	10.70	165.00	910.00	7600	20230901	-38.95	3181	20230726	45.87	7600	-38.95	20230901	3181	45.87	20230726	28600	-83.78	20230203	4485	3.46	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
49	20230920	091053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4730	-390	5	-7.62	3592162105	784774	57.63	4490	4730	4485	6650	3590	5120	4577.24	0.35	0	196684	5940	5530	5320	4910	4700	5425	4805	14	1530	100	3680	5	1	14299060	676	28.67	5.20	12	5.49	165.00	910.00	7600	20230901	-37.76	3181	20230726	48.70	7600	-37.76	20230901	3181	48.70	20230726	28600	-83.46	20230203	4485	5.46	20230920	6.05	N	419050	100	14 억		49509	N	N	0	N	00	N
50	20230919	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-190	5	-3.58	7268277550	1335728	158.44	5390	5730	5110	6900	3720	5310	5442.10	0.31	0	4637	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	732	31.03	5.63	12	9.34	165.00	910.00	7600	20230901	-32.63	3181	20230726	60.96	7600	-32.63	20230901	3181	60.96	20230726	28600	-82.10	20230203	5030	1.79	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
51	20230919	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-80	5	-1.51	6878391290	1260033	149.46	5390	5730	5180	6900	3720	5310	5458.93	0.31	0	-2281	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	748	31.70	5.75	12	8.81	165.00	910.00	7600	20230901	-31.18	3181	20230726	64.41	7600	-31.18	20230901	3181	64.41	20230726	28600	-81.71	20230203	5030	3.98	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
52	20230919	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	0	3	0.00	6188522360	1128205	133.82	5390	5730	5190	6900	3720	5310	5485.33	0.31	0	-11838	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	759	32.18	5.84	12	7.89	165.00	910.00	7600	20230901	-30.13	3181	20230726	66.93	7600	-30.13	20230901	3181	66.93	20230726	28600	-81.43	20230203	5030	5.57	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
53	20230919	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	80	2	1.51	5959787220	1085380	128.74	5390	5730	5190	6900	3720	5310	5491.02	0.31	0	-12162	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	771	32.67	5.92	12	7.59	165.00	910.00	7600	20230901	-29.08	3181	20230726	69.44	7600	-29.08	20230901	3181	69.44	20230726	28600	-81.15	20230203	5030	7.16	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
54	20230919	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	90	2	1.69	5769091500	1049971	124.54	5390	5730	5190	6900	3720	5310	5494.58	0.31	0	-11164	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	772	32.73	5.93	12	7.34	165.00	910.00	7600	20230901	-28.95	3181	20230726	69.76	7600	-28.95	20230901	3181	69.76	20230726	28600	-81.12	20230203	5030	7.36	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
55	20230919	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	30	2	0.56	5449512610	990443	117.48	5390	5730	5190	6900	3720	5310	5502.15	0.31	0	-1464	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	764	32.36	5.87	12	6.93	165.00	910.00	7600	20230901	-29.74	3181	20230726	67.87	7600	-29.74	20230901	3181	67.87	20230726	28600	-81.33	20230203	5030	6.16	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
56	20230919	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	330	2	6.21	4190294010	760234	90.18	5390	5730	5190	6900	3720	5310	5511.92	0.31	0	-11320	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	806	34.18	6.20	12	5.32	165.00	910.00	7600	20230901	-25.79	3181	20230726	77.30	7600	-25.79	20230901	3181	77.30	20230726	28600	-80.28	20230203	5030	12.13	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
57	20230919	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	0	3	0.00	300146870	56039	6.65	5390	5440	5300	6900	3720	5310	5356.27	0.31	0	-8174	5996	5652	5476	5132	4956	5565	5045	14	1590	100	3820	10	1	14299060	759	32.18	5.84	12	0.39	165.00	910.00	7600	20230901	-30.13	3181	20230726	66.93	7600	-30.13	20230901	3181	66.93	20230726	28600	-81.43	20230203	5030	5.57	20230905	5.81	N	419050	100	14 억		44658	N	N	0	N	00	N
58	20230918	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-560	5	-9.54	4520735020	820588	33.22	5750	5820	5300	7630	4110	5870	5509.85	0.47	0	-21925	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	759	32.18	5.84	12	5.74	165.00	910.00	7600	20230901	-30.13	3181	20230726	66.93	7600	-30.13	20230901	3181	66.93	20230726	28600	-81.43	20230203	5030	5.57	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
59	20230918	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-480	5	-8.18	4248964730	769616	31.16	5750	5820	5300	7630	4110	5870	5520.87	0.47	0	-19624	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	771	32.67	5.92	12	5.38	165.00	910.00	7600	20230901	-29.08	3181	20230726	69.44	7600	-29.08	20230901	3181	69.44	20230726	28600	-81.15	20230203	5030	7.16	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
60	20230918	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-440	5	-7.50	3562775990	641908	25.99	5750	5820	5400	7630	4110	5870	5550.26	0.47	0	-21196	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	776	32.91	5.97	12	4.49	165.00	910.00	7600	20230901	-28.55	3181	20230726	70.70	7600	-28.55	20230901	3181	70.70	20230726	28600	-81.01	20230203	5030	7.95	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
61	20230918	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-410	5	-6.98	3153050400	566419	22.93	5750	5820	5400	7630	4110	5870	5566.61	0.47	0	-18688	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	781	33.09	6.00	12	3.96	165.00	910.00	7600	20230901	-28.16	3181	20230726	71.64	7600	-28.16	20230901	3181	71.64	20230726	28600	-80.91	20230203	5030	8.55	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
62	20230918	121057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-410	5	-6.98	2877408630	515816	20.88	5750	5820	5400	7630	4110	5870	5578.33	0.47	0	-19060	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	781	33.09	6.00	12	3.61	165.00	910.00	7600	20230901	-28.16	3181	20230726	71.64	7600	-28.16	20230901	3181	71.64	20230726	28600	-80.91	20230203	5030	8.55	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
63	20230918	111034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-290	5	-4.94	2098770330	374087	15.15	5750	5820	5520	7630	4110	5870	5610.34	0.47	0	6261	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	798	33.82	6.13	12	2.62	165.00	910.00	7600	20230901	-26.58	3181	20230726	75.42	7600	-26.58	20230901	3181	75.42	20230726	28600	-80.49	20230203	5030	10.93	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
64	20230918	101029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-320	5	-5.45	1711194920	304239	12.32	5750	5820	5520	7630	4110	5870	5624.47	0.47	0	7654	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	794	33.64	6.10	12	2.13	165.00	910.00	7600	20230901	-26.97	3181	20230726	74.47	7600	-26.97	20230901	3181	74.47	20230726	28600	-80.59	20230203	5030	10.34	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
65	20230918	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-160	5	-2.73	481058570	84077	3.40	5750	5820	5690	7630	4110	5870	5721.55	0.47	0	3757	6476	6172	5976	5672	5476	6325	5825	14	1760	100	4220	10	1	14299060	816	34.61	6.27	12	0.59	165.00	910.00	7600	20230901	-24.87	3181	20230726	79.50	7600	-24.87	20230901	3181	79.50	20230726	28600	-80.03	20230203	5030	13.52	20230905	5.64	N	419050	100	14 억		66665	N	N	0	N	00	N
66	20230915	161043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	14655873690	2411491	140.27	5840	6280	5780	7600	4100	5850	6077.81	1.37	0	-130102	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	839	35.58	6.45	12	16.86	165.00	910.00	7600	20230901	-22.76	3181	20230726	84.53	7600	-22.76	20230901	3181	84.53	20230726	28600	-79.48	20230203	5030	16.70	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
67	20230915	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	60	2	1.03	14000990300	2299663	133.77	5840	6280	5830	7600	4100	5850	6088.29	1.37	0	-137683	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	845	35.82	6.49	12	16.08	165.00	910.00	7600	20230901	-22.24	3181	20230726	85.79	7600	-22.24	20230901	3181	85.79	20230726	28600	-79.34	20230203	5030	17.50	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
68	20230915	141047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	140	2	2.39	13113358600	2150386	125.09	5840	6280	5830	7600	4100	5850	6098.15	1.37	0	-139658	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	857	36.30	6.58	12	15.04	165.00	910.00	7600	20230901	-21.18	3181	20230726	88.31	7600	-21.18	20230901	3181	88.31	20230726	28600	-79.06	20230203	5030	19.09	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
69	20230915	131032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	170	2	2.91	12558527190	2058333	119.73	5840	6280	5830	7600	4100	5850	6101.32	1.37	0	-136010	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	861	36.48	6.62	12	14.39	165.00	910.00	7600	20230901	-20.79	3181	20230726	89.25	7600	-20.79	20230901	3181	89.25	20230726	28600	-78.95	20230203	5030	19.68	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
70	20230915	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	250	2	4.27	10997304600	1801070	104.77	5840	6280	5830	7600	4100	5850	6105.99	1.37	0	-123981	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	872	36.97	6.70	12	12.60	165.00	910.00	7600	20230901	-19.74	3181	20230726	91.76	7600	-19.74	20230901	3181	91.76	20230726	28600	-78.67	20230203	5030	21.27	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
71	20230915	111049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	120	2	2.05	9384704940	1534809	89.28	5840	6280	5830	7600	4100	5850	6114.59	1.37	0	-82007	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	854	36.18	6.56	12	10.73	165.00	910.00	7600	20230901	-21.45	3181	20230726	87.68	7600	-21.45	20230901	3181	87.68	20230726	28600	-79.13	20230203	5030	18.69	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
72	20230915	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	260	2	4.44	8295646450	1353962	78.76	5840	6280	5830	7600	4100	5850	6126.96	1.37	0	-80724	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	874	37.03	6.71	12	9.47	165.00	910.00	7600	20230901	-19.61	3181	20230726	92.08	7600	-19.61	20230901	3181	92.08	20230726	28600	-78.64	20230203	5030	21.47	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
73	20230915	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	120	2	2.05	618408610	104656	6.09	5840	6010	5830	7600	4100	5850	5909.00	1.37	0	-6425	6390	6120	5880	5610	5370	6000	5490	14	1750	100	4210	10	1	14299060	854	36.18	6.56	12	0.73	165.00	910.00	7600	20230901	-21.45	3181	20230726	87.68	7600	-21.45	20230901	3181	87.68	20230726	28600	-79.13	20230203	5030	18.69	20230905	6.25	N	419050	100	14 억		195203	N	N	0	N	00	N
74	20230914	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-100	5	-1.68	9970426060	1694593	13.74	5950	6150	5640	7730	4170	5950	5883.71	1.09	0	27407	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	836	35.45	6.43	12	11.85	165.00	910.00	7600	20230901	-23.03	3181	20230726	83.90	7600	-23.03	20230901	3181	83.90	20230726	28600	-79.55	20230203	5030	16.30	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
75	20230914	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	9325045730	1584683	12.85	5950	6150	5640	7730	4170	5950	5884.37	1.09	0	11111	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	854	36.18	6.56	12	11.08	165.00	910.00	7600	20230901	-21.45	3181	20230726	87.68	7600	-21.45	20230901	3181	87.68	20230726	28600	-79.13	20230203	5030	18.69	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
76	20230914	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	120	2	2.02	8248828180	1404566	11.39	5950	6150	5640	7730	4170	5950	5872.71	1.09	0	28180	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	868	36.79	6.67	12	9.82	165.00	910.00	7600	20230901	-20.13	3181	20230726	90.82	7600	-20.13	20230901	3181	90.82	20230726	28600	-78.78	20230203	5030	20.68	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
77	20230914	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-150	5	-2.52	4800917430	830814	6.74	5950	6070	5640	7730	4170	5950	5778.00	1.09	0	52218	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	829	35.15	6.37	12	5.81	165.00	910.00	7600	20230901	-23.68	3181	20230726	82.33	7600	-23.68	20230901	3181	82.33	20230726	28600	-79.72	20230203	5030	15.31	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
78	20230914	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-190	5	-3.19	4447683780	769421	6.24	5950	6070	5640	7730	4170	5950	5779.95	1.09	0	54727	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	824	34.91	6.33	12	5.38	165.00	910.00	7600	20230901	-24.21	3181	20230726	81.08	7600	-24.21	20230901	3181	81.08	20230726	28600	-79.86	20230203	5030	14.51	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
79	20230914	111018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-270	5	-4.54	4063591160	702311	5.69	5950	6070	5640	7730	4170	5950	5785.38	1.09	0	52968	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	812	34.42	6.24	12	4.91	165.00	910.00	7600	20230901	-25.26	3181	20230726	78.56	7600	-25.26	20230901	3181	78.56	20230726	28600	-80.14	20230203	5030	12.92	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
80	20230914	101011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-220	5	-3.70	3180661210	547637	4.44	5950	6070	5700	7730	4170	5950	5807.25	1.09	0	25525	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	819	34.73	6.30	12	3.83	165.00	910.00	7600	20230901	-24.61	3181	20230726	80.13	7600	-24.61	20230901	3181	80.13	20230726	28600	-79.97	20230203	5030	13.92	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
81	20230914	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-150	5	-2.52	1156776770	196896	1.60	5950	6070	5740	7730	4170	5950	5874.00	1.09	0	-15489	7370	6660	6080	5370	4790	7015	5725	14	1780	100	4280	10	1	14299060	829	35.15	6.37	12	1.38	165.00	910.00	7600	20230901	-23.68	3181	20230726	82.33	7600	-23.68	20230901	3181	82.33	20230726	28600	-79.72	20230203	5030	15.31	20230905	6.17	N	419050	100	14 억		155872	N	N	0	N	00	N
82	20230913	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	70	2	1.19	78118277620	12258589	80.77	5650	6790	5500	7640	4120	5880	6373.44	0.75	0	54088	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	851	36.06	6.54	12	85.73	165.00	910.00	7600	20230901	-21.71	3181	20230726	87.05	7600	-21.71	20230901	3181	87.05	20230726	28600	-79.20	20230203	5030	18.29	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
83	20230913	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	180	2	3.06	77070312490	12083101	79.62	5650	6790	5500	7640	4120	5880	6378.39	0.75	0	23527	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	867	36.73	6.66	12	84.50	165.00	910.00	7600	20230901	-20.26	3181	20230726	90.51	7600	-20.26	20230901	3181	90.51	20230726	28600	-78.81	20230203	5030	20.48	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
84	20230913	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	320	2	5.44	73595216170	11505430	75.81	5650	6790	5500	7640	4120	5880	6396.60	0.75	0	-43512	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	887	37.58	6.81	12	80.46	165.00	910.00	7600	20230901	-18.42	3181	20230726	94.91	7600	-18.42	20230901	3181	94.91	20230726	28600	-78.32	20230203	5030	23.26	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
85	20230913	131004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	360	2	6.12	70543559050	11014496	72.58	5650	6790	5500	7640	4120	5880	6404.65	0.75	0	-53452	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	892	37.82	6.86	12	77.03	165.00	910.00	7600	20230901	-17.89	3181	20230726	96.16	7600	-17.89	20230901	3181	96.16	20230726	28600	-78.18	20230203	5030	24.06	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
86	20230913	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	440	2	7.48	68718466500	10723412	70.66	5650	6790	5500	7640	4120	5880	6408.30	0.75	0	-69083	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	904	38.30	6.95	12	74.99	165.00	910.00	7600	20230901	-16.84	3181	20230726	98.68	7600	-16.84	20230901	3181	98.68	20230726	28600	-77.90	20230203	5030	25.65	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
87	20230913	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	400	2	6.80	64901733610	10117814	66.67	5650	6790	5500	7640	4120	5880	6414.64	0.75	0	-76301	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	898	38.06	6.90	12	70.76	165.00	910.00	7600	20230901	-17.37	3181	20230726	97.42	7600	-17.37	20230901	3181	97.42	20230726	28600	-78.04	20230203	5030	24.85	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
88	20230913	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	790	2	13.44	52136770210	8114680	53.47	5650	6790	5500	7640	4120	5880	6425.05	0.75	0	-76325	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	954	40.42	7.33	12	56.75	165.00	910.00	7600	20230901	-12.24	3181	20230726	109.68	7600	-12.24	20230901	3181	109.68	20230726	28600	-76.68	20230203	5030	32.60	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
89	20230913	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-30	5	-0.51	1743487040	308114	2.03	5650	5850	5500	7640	4120	5880	5658.02	0.75	0	29682	7026	6452	5816	5242	4606	6740	5530	14	1760	100	4230	10	1	14299060	836	35.45	6.43	12	2.15	165.00	910.00	7600	20230901	-23.03	3181	20230726	83.90	7600	-23.03	20230901	3181	83.90	20230726	28600	-79.55	20230203	5030	16.30	20230905	6.28	N	419050	100	14 억		107372	N	N	0	N	00	N
90	20230912	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	650	2	12.43	88811857090	14985977	4639.89	5180	6390	5180	6790	3670	5230	5926.38	0.83	0	-13558	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	841	35.64	6.46	12	104.80	165.00	910.00	7600	20230901	-22.63	3181	20230726	84.85	7600	-22.63	20230901	3181	84.85	20230726	28600	-79.44	20230203	5030	16.90	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
91	20230912	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	870	2	16.63	82487017600	13920751	4310.08	5180	6390	5180	6790	3670	5230	5925.50	0.83	0	80965	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	872	36.97	6.70	12	97.35	165.00	910.00	7600	20230901	-19.74	3181	20230726	91.76	7600	-19.74	20230901	3181	91.76	20230726	28600	-78.67	20230203	5030	21.27	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
92	20230912	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	210	2	4.02	52997375860	8971869	2777.83	5180	6390	5180	6790	3670	5230	5907.10	0.83	0	-83710	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	778	32.97	5.98	12	62.74	165.00	910.00	7600	20230901	-28.42	3181	20230726	71.02	7600	-28.42	20230901	3181	71.02	20230726	28600	-80.98	20230203	5030	8.15	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
93	20230912	130958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	510	2	9.75	45922501080	7707551	2386.38	5180	6390	5180	6790	3670	5230	5958.17	0.83	0	-56460	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	821	34.79	6.31	12	53.90	165.00	910.00	7600	20230901	-24.47	3181	20230726	80.45	7600	-24.47	20230901	3181	80.45	20230726	28600	-79.93	20230203	5030	14.12	20230905	6.32	N	419050	100	14 억		118574	Y	N	0	N	00	N
94	20230912	120959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	400	2	7.65	7489271650	1372646	424.99	5180	5690	5180	6790	3670	5230	5456.17	0.83	0	-62685	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	805	34.12	6.19	12	9.60	165.00	910.00	7600	20230901	-25.92	3181	20230726	76.99	7600	-25.92	20230901	3181	76.99	20230726	28600	-80.31	20230203	5030	11.93	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
95	20230912	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-10	5	-0.19	2885494400	536835	166.21	5180	5560	5180	6790	3670	5230	5375.15	0.83	0	-14804	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	746	31.64	5.74	12	3.75	165.00	910.00	7600	20230901	-31.32	3181	20230726	64.10	7600	-31.32	20230901	3181	64.10	20230726	28600	-81.75	20230203	5030	3.78	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
96	20230912	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	110	2	2.10	2485598660	460935	142.71	5180	5560	5180	6790	3670	5230	5392.69	0.83	0	-4277	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	764	32.36	5.87	12	3.22	165.00	910.00	7600	20230901	-29.74	3181	20230726	67.87	7600	-29.74	20230901	3181	67.87	20230726	28600	-81.33	20230203	5030	6.16	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
97	20230912	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	70	2	1.34	338496100	63949	19.80	5180	5360	5180	6790	3670	5230	5293.72	0.83	0	14655	5430	5330	5240	5140	5050	5285	5095	14	1560	100	3760	10	1	14299060	758	32.12	5.82	12	0.45	165.00	910.00	7600	20230901	-30.26	3181	20230726	66.61	7600	-30.26	20230901	3181	66.61	20230726	28600	-81.47	20230203	5030	5.37	20230905	6.32	N	419050	100	14 억		118574	N	N	0	N	00	N
98	20230911	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-60	5	-1.13	1636341380	313088	66.56	5270	5340	5150	6870	3710	5290	5226.45	1.04	0	-29274	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	748	31.70	5.75	12	2.19	165.00	910.00	7600	20230901	-31.18	3181	20230726	64.41	7600	-31.18	20230901	3181	64.41	20230726	28600	-81.71	20230203	5030	3.98	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
99	20230911	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-60	5	-1.13	1506326410	288237	61.28	5270	5340	5150	6870	3710	5290	5226.00	1.04	0	-29224	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	748	31.70	5.75	12	2.02	165.00	910.00	7600	20230901	-31.18	3181	20230726	64.41	7600	-31.18	20230901	3181	64.41	20230726	28600	-81.71	20230203	5030	3.98	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
100	20230911	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-90	5	-1.70	1273694340	243523	51.77	5270	5340	5150	6870	3710	5290	5230.28	1.04	0	-27173	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	744	31.52	5.71	12	1.70	165.00	910.00	7600	20230901	-31.58	3181	20230726	63.47	7600	-31.58	20230901	3181	63.47	20230726	28600	-81.82	20230203	5030	3.38	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
101	20230911	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-60	5	-1.13	1137599640	217476	46.24	5270	5340	5150	6870	3710	5290	5230.92	1.04	0	-25115	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	748	31.70	5.75	12	1.52	165.00	910.00	7600	20230901	-31.18	3181	20230726	64.41	7600	-31.18	20230901	3181	64.41	20230726	28600	-81.71	20230203	5030	3.98	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
102	20230911	121000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	0	3	0.00	975347120	186546	39.66	5270	5340	5150	6870	3710	5290	5228.45	1.04	0	-19014	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	756	32.06	5.81	12	1.30	165.00	910.00	7600	20230901	-30.39	3181	20230726	66.30	7600	-30.39	20230901	3181	66.30	20230726	28600	-81.50	20230203	5030	5.17	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
103	20230911	110941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-20	5	-0.38	885526240	169540	36.04	5270	5340	5150	6870	3710	5290	5223.11	1.04	0	-16624	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	754	31.94	5.79	12	1.19	165.00	910.00	7600	20230901	-30.66	3181	20230726	65.67	7600	-30.66	20230901	3181	65.67	20230726	28600	-81.57	20230203	5030	4.77	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
104	20230911	100942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-90	5	-1.70	560999370	107929	22.95	5270	5270	5150	6870	3710	5290	5197.86	1.04	0	-15211	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	744	31.52	5.71	12	0.75	165.00	910.00	7600	20230901	-31.58	3181	20230726	63.47	7600	-31.58	20230901	3181	63.47	20230726	28600	-81.82	20230203	5030	3.38	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
105	20230911	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-70	5	-1.32	192431600	36941	7.85	5270	5270	5150	6870	3710	5290	5209.16	1.04	0	-10588	5490	5390	5280	5180	5070	5440	5230	14	1580	100	3800	10	1	14299060	746	31.64	5.74	12	0.26	165.00	910.00	7600	20230901	-31.32	3181	20230726	64.10	7600	-31.32	20230901	3181	64.10	20230726	28600	-81.75	20230203	5030	3.78	20230905	6.49	N	419050	100	14 억		148116	N	N	0	N	00	N
106	20230908	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-10	5	-0.19	2409007290	458300	53.83	5230	5380	5170	6890	3710	5300	5255.83	1.09	0	-7605	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	756	32.06	5.81	12	3.21	165.00	910.00	7600	20230901	-30.39	3181	20230726	66.30	7600	-30.39	20230901	3181	66.30	20230726	28600	-81.50	20230203	5030	5.17	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
107	20230908	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	0	3	0.00	2124382720	404439	47.51	5230	5380	5170	6890	3710	5300	5252.55	1.09	0	-12955	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	758	32.12	5.82	12	2.83	165.00	910.00	7600	20230901	-30.26	3181	20230726	66.61	7600	-30.26	20230901	3181	66.61	20230726	28600	-81.47	20230203	5030	5.37	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
108	20230908	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-60	5	-1.13	1907741860	363336	42.68	5230	5380	5170	6890	3710	5300	5250.50	1.09	0	-14910	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	749	31.76	5.76	12	2.54	165.00	910.00	7600	20230901	-31.05	3181	20230726	64.73	7600	-31.05	20230901	3181	64.73	20230726	28600	-81.68	20230203	5030	4.17	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
109	20230908	131004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-50	5	-0.94	1575574780	299598	35.19	5230	5380	5180	6890	3710	5300	5258.83	1.09	0	-9154	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	751	31.82	5.77	12	2.10	165.00	910.00	7600	20230901	-30.92	3181	20230726	65.04	7600	-30.92	20230901	3181	65.04	20230726	28600	-81.64	20230203	5030	4.37	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
110	20230908	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-30	5	-0.57	1321299000	251063	29.49	5230	5380	5180	6890	3710	5300	5262.68	1.09	0	1666	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	754	31.94	5.79	12	1.76	165.00	910.00	7600	20230901	-30.66	3181	20230726	65.67	7600	-30.66	20230901	3181	65.67	20230726	28600	-81.57	20230203	5030	4.77	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
111	20230908	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-30	5	-0.57	953748770	181825	21.36	5230	5380	5180	6890	3710	5300	5245.14	1.09	0	10841	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	754	31.94	5.79	12	1.27	165.00	910.00	7600	20230901	-30.66	3181	20230726	65.67	7600	-30.66	20230901	3181	65.67	20230726	28600	-81.57	20230203	5030	4.77	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
112	20230908	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-70	5	-1.32	666900700	126985	14.92	5230	5380	5190	6890	3710	5300	5251.44	1.09	0	5967	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	748	31.70	5.75	12	0.89	165.00	910.00	7600	20230901	-31.18	3181	20230726	64.41	7600	-31.18	20230901	3181	64.41	20230726	28600	-81.71	20230203	5030	3.98	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
113	20230908	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-10	5	-0.19	207296930	39215	4.61	5230	5380	5230	6890	3710	5300	5285.82	1.09	0	1955	5913	5606	5453	5146	4993	5530	5070	14	1590	100	3810	10	1	14299060	756	32.06	5.81	12	0.27	165.00	910.00	7600	20230901	-30.39	3181	20230726	66.30	7600	-30.39	20230901	3181	66.30	20230726	28600	-81.50	20230203	5030	5.17	20230905	7.12	N	419050	100	14 억		155718	N	N	0	N	00	N
114	20230907	160951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-300	5	-5.36	4537018820	835004	63.86	5590	5760	5300	7280	3920	5600	5433.68	1.26	0	-25281	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	758	32.12	5.82	12	5.84	165.00	910.00	7600	20230901	-30.26	3181	20230726	66.61	7600	-30.26	20230901	3181	66.61	20230726	28600	-81.47	20230203	5030	5.37	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
115	20230907	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-260	5	-4.64	4200365010	771565	59.01	5590	5760	5300	7280	3920	5600	5443.92	1.26	0	-37099	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	764	32.36	5.87	12	5.40	165.00	910.00	7600	20230901	-29.74	3181	20230726	67.87	7600	-29.74	20230901	3181	67.87	20230726	28600	-81.33	20230203	5030	6.16	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
116	20230907	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-280	5	-5.00	3858160930	707358	54.10	5590	5760	5310	7280	3920	5600	5454.29	1.26	0	-28726	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	761	32.24	5.85	12	4.95	165.00	910.00	7600	20230901	-30.00	3181	20230726	67.24	7600	-30.00	20230901	3181	67.24	20230726	28600	-81.40	20230203	5030	5.77	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
117	20230907	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-250	5	-4.46	3474730370	635394	48.60	5590	5760	5320	7280	3920	5600	5468.59	1.26	0	-18016	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	765	32.42	5.88	12	4.44	165.00	910.00	7600	20230901	-29.61	3181	20230726	68.19	7600	-29.61	20230901	3181	68.19	20230726	28600	-81.29	20230203	5030	6.36	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
118	20230907	121006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-240	5	-4.29	3198273030	583728	44.64	5590	5760	5320	7280	3920	5600	5479.02	1.26	0	-4697	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	766	32.48	5.89	12	4.08	165.00	910.00	7600	20230901	-29.47	3181	20230726	68.50	7600	-29.47	20230901	3181	68.50	20230726	28600	-81.26	20230203	5030	6.56	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
119	20230907	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-220	5	-3.93	3010495470	548902	41.98	5590	5760	5320	7280	3920	5600	5484.55	1.26	0	-872	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	769	32.61	5.91	12	3.84	165.00	910.00	7600	20230901	-29.21	3181	20230726	69.13	7600	-29.21	20230901	3181	69.13	20230726	28600	-81.19	20230203	5030	6.96	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
120	20230907	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-160	5	-2.86	2250798540	407341	31.15	5590	5760	5360	7280	3920	5600	5525.56	1.26	0	218	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	778	32.97	5.98	12	2.85	165.00	910.00	7600	20230901	-28.42	3181	20230726	71.02	7600	-28.42	20230901	3181	71.02	20230726	28600	-80.98	20230203	5030	8.15	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
121	20230907	091009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	60	2	1.07	650534330	115110	8.80	5590	5760	5520	7280	3920	5600	5651.48	1.26	0	-7090	6186	5892	5686	5392	5186	5790	5290	14	1680	100	4030	10	1	14299060	809	34.30	6.22	12	0.81	165.00	910.00	7600	20230901	-25.53	3181	20230726	77.93	7600	-25.53	20230901	3181	77.93	20230726	28600	-80.21	20230203	5030	12.52	20230905	7.08	N	419050	100	14 억		179876	N	N	0	N	00	N
122	20230906	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-390	5	-6.51	7377022770	1285136	9.32	5880	5980	5480	7780	4200	5990	5739.81	1.12	0	19097	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	801	33.94	6.15	12	8.99	165.00	910.00	7600	20230901	-26.32	3181	20230726	76.05	7600	-26.32	20230901	3181	76.05	20230726	28600	-80.42	20230203	5030	11.33	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
123	20230906	150958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-360	5	-6.01	7020564760	1221583	8.86	5880	5980	5480	7780	4200	5990	5746.62	1.12	0	9328	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	805	34.12	6.19	12	8.54	165.00	910.00	7600	20230901	-25.92	3181	20230726	76.99	7600	-25.92	20230901	3181	76.99	20230726	28600	-80.31	20230203	5030	11.93	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
124	20230906	140959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-290	5	-4.84	6286936180	1091545	7.91	5880	5980	5480	7780	4200	5990	5759.15	1.12	0	39684	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	815	34.55	6.26	12	7.63	165.00	910.00	7600	20230901	-25.00	3181	20230726	79.19	7600	-25.00	20230901	3181	79.19	20230726	28600	-80.07	20230203	5030	13.32	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
125	20230906	130945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-230	5	-3.84	5778388360	1002602	7.27	5880	5980	5480	7780	4200	5990	5762.84	1.12	0	40663	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	824	34.91	6.33	12	7.01	165.00	910.00	7600	20230901	-24.21	3181	20230726	81.08	7600	-24.21	20230901	3181	81.08	20230726	28600	-79.86	20230203	5030	14.51	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
126	20230906	121000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-190	5	-3.17	4891151380	850103	6.16	5880	5980	5480	7780	4200	5990	5752.92	1.12	0	64192	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	829	35.15	6.37	12	5.95	165.00	910.00	7600	20230901	-23.68	3181	20230726	82.33	7600	-23.68	20230901	3181	82.33	20230726	28600	-79.72	20230203	5030	15.31	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
127	20230906	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-280	5	-4.67	4248050430	738007	5.35	5880	5980	5480	7780	4200	5990	5755.33	1.12	0	17615	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	816	34.61	6.27	12	5.16	165.00	910.00	7600	20230901	-24.87	3181	20230726	79.50	7600	-24.87	20230901	3181	79.50	20230726	28600	-80.03	20230203	5030	13.52	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
128	20230906	100943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-290	5	-4.84	3526367310	611755	4.43	5880	5980	5480	7780	4200	5990	5763.44	1.12	0	19305	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	815	34.55	6.26	12	4.28	165.00	910.00	7600	20230901	-25.00	3181	20230726	79.19	7600	-25.00	20230901	3181	79.19	20230726	28600	-80.07	20230203	5030	13.32	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
129	20230906	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-210	5	-3.51	1902503150	328649	2.38	5880	5980	5480	7780	4200	5990	5787.35	1.12	0	13194	7203	6596	5813	5206	4423	6900	5510	14	1790	100	4310	10	1	14299060	826	35.03	6.35	12	2.30	165.00	910.00	7600	20230901	-23.95	3181	20230726	81.70	7600	-23.95	20230901	3181	81.70	20230726	28600	-79.79	20230203	5030	14.91	20230905	6.27	N	419050	100	14 억		160540	N	N	0	N	00	N
130	20230905	160943	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5990	870	2	16.99	82381323150	13725696	702.94	5180	6420	5030	6650	3590	5120	6002.18	0.49	0	88179	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	857	36.30	6.58	12	95.99	165.00	910.00	7600	20230901	-21.18	3181	20230726	88.31	7600	-21.18	20230901	3181	88.31	20230726	28600	-79.06	20230203	5030	19.09	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
131	20230905	150958	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5880	760	2	14.84	80580781610	13419610	687.26	5180	6420	5030	6650	3590	5120	6004.91	0.49	0	76405	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	841	35.64	6.46	12	93.85	165.00	910.00	7600	20230901	-22.63	3181	20230726	84.85	7600	-22.63	20230901	3181	84.85	20230726	28600	-79.44	20230203	5030	16.90	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
132	20230905	140956	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6120	1000	2	19.53	76254545700	12696563	650.23	5180	6420	5030	6650	3590	5120	6006.14	0.49	0	5124	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	875	37.09	6.73	12	88.79	165.00	910.00	7600	20230901	-19.47	3181	20230726	92.39	7600	-19.47	20230901	3181	92.39	20230726	28600	-78.60	20230203	5030	21.67	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
133	20230905	130938	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6050	930	2	18.16	70034667230	11682983	598.32	5180	6420	5030	6650	3590	5120	5994.82	0.49	0	549	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	865	36.67	6.65	12	81.70	165.00	910.00	7600	20230901	-20.39	3181	20230726	90.19	7600	-20.39	20230901	3181	90.19	20230726	28600	-78.85	20230203	5030	20.28	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
134	20230905	120938	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6210	1090	2	21.29	63432676510	10600075	542.86	5180	6420	5030	6650	3590	5120	5984.43	0.49	0	-13606	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	888	37.64	6.82	12	74.13	165.00	910.00	7600	20230901	-18.29	3181	20230726	95.22	7600	-18.29	20230901	3181	95.22	20230726	28600	-78.29	20230203	5030	23.46	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
135	20230905	110945	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6030	910	2	17.77	38984331050	6655863	340.87	5180	6230	5030	6650	3590	5120	5857.49	0.49	0	-33166	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	862	36.55	6.63	12	46.55	165.00	910.00	7600	20230901	-20.66	3181	20230726	89.56	7600	-20.66	20230901	3181	89.56	20230726	28600	-78.92	20230203	5030	19.88	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
136	20230905	100933	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5790	670	2	13.09	28077213200	4809313	246.30	5180	6230	5030	6650	3590	5120	5838.56	0.49	0	-34123	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	828	35.09	6.36	12	33.63	165.00	910.00	7600	20230901	-23.82	3181	20230726	82.02	7600	-23.82	20230901	3181	82.02	20230726	28600	-79.76	20230203	5030	15.11	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
137	20230905	090934	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5250	130	2	2.54	787009480	152306	7.80	5180	5280	5030	6650	3590	5120	5168.29	0.49	0	-1543	6320	5720	5390	4790	4460	5555	4625	14	1530	100	3680	10	1	14299060	751	31.82	5.77	12	1.07	165.00	910.00	7600	20230901	-30.92	3181	20230726	65.04	7600	-30.92	20230901	3181	65.04	20230726	28600	-81.64	20230203	5030	4.37	20230905	3.67	N	419050	100	14 억		69431	N	N	0	N	00	N
138	20230904	160927	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5120	-820	5	-13.80	10184159500	1917457	18.14	5950	5990	5060	7720	4160	5940	5310.46	1.02	0	-89270	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	732	7.75	1.41	12	13.41	661.00	3638.00	7600	20230901	-32.63	3181	20230726	60.96	7600	-32.63	20230901	3181	60.96	20230726	28600	-82.10	20230203	5060	1.19	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
139	20230904	150914	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5140	-800	5	-13.47	9845184320	1851215	17.51	5950	5990	5060	7720	4160	5940	5317.36	1.02	0	-84700	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	735	7.78	1.41	12	12.95	661.00	3638.00	7600	20230901	-32.37	3181	20230726	61.58	7600	-32.37	20230901	3181	61.58	20230726	28600	-82.03	20230203	5060	1.58	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
140	20230904	140914	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5170	-770	5	-12.96	9291773060	1743246	16.49	5950	5990	5060	7720	4160	5940	5329.25	1.02	0	-93653	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	739	7.82	1.42	12	12.19	661.00	3638.00	7600	20230901	-31.97	3181	20230726	62.53	7600	-31.97	20230901	3181	62.53	20230726	28600	-81.92	20230203	5060	2.17	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
141	20230904	130926	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5090	-850	5	-14.31	8107252320	1516699	14.35	5950	5990	5060	7720	4160	5940	5344.31	1.02	0	-85383	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	728	7.70	1.40	12	10.61	661.00	3638.00	7600	20230901	-33.03	3181	20230726	60.01	7600	-33.03	20230901	3181	60.01	20230726	28600	-82.20	20230203	5060	0.59	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
142	20230904	120910	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5100	-840	5	-14.14	7374796600	1373007	12.99	5950	5990	5090	7720	4160	5940	5370.20	1.02	0	-66331	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	729	7.72	1.40	12	9.60	661.00	3638.00	7600	20230901	-32.89	3181	20230726	60.33	7600	-32.89	20230901	3181	60.33	20230726	28600	-82.17	20230203	5090	0.20	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
143	20230904	110853	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5250	-690	5	-11.62	6540325380	1211500	11.46	5950	5990	5110	7720	4160	5940	5397.38	1.02	0	-66589	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	751	7.94	1.44	12	8.47	661.00	3638.00	7600	20230901	-30.92	3181	20230726	65.04	7600	-30.92	20230901	3181	65.04	20230726	28600	-81.64	20230203	5110	2.74	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
144	20230904	100858	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5180	-760	5	-12.79	5190821190	951392	9.00	5950	5990	5180	7720	4160	5940	5454.71	1.02	0	-25905	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	741	7.84	1.42	12	6.65	661.00	3638.00	7600	20230901	-31.84	3181	20230726	62.84	7600	-31.84	20230901	3181	62.84	20230726	28600	-81.89	20230203	5180	0.00	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
145	20230904	090908	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5430	-510	5	-8.59	1901621950	335152	3.17	5950	5990	5410	7720	4160	5940	5671.84	1.02	0	-30965	8286	7112	6426	5252	4566	6770	4910	14	1780	100	4270	10	1	14299060	776	8.21	1.49	12	2.34	661.00	3638.00	7600	20230901	-28.55	3181	20230726	70.70	7600	-28.55	20230901	3181	70.70	20230726	28600	-81.01	20230203	5410	0.37	20230904	3.78	N	419050	100	14 억		145336	N	N	0	N	00	N
146	20230901	160903	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5940	-70	5	-1.16	73059658190	10491906	2503.30	6840	7600	5740	7810	4210	6010	6963.75	2.71	0	-232030	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	849	8.99	1.63	12	73.37	661.00	3638.00	7600	20230901	-21.84	3181	20230726	86.73	7600	-21.84	20230901	3181	86.73	20230726	28600	-79.23	20230203	5740	3.48	20230901	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
147	20230901	150916	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	5950	-60	5	-1.00	71969383290	10309243	2459.72	6840	7600	5740	7810	4210	6010	6981.05	2.71	0	-250890	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	851	9.00	1.64	12	72.10	661.00	3638.00	7600	20230901	-21.71	3181	20230726	87.05	7600	-21.71	20230901	3181	87.05	20230726	28600	-79.20	20230203	5740	3.66	20230901	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
148	20230901	140916	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6210	200	2	3.33	65580096180	9238714	2204.30	6840	7600	6130	7810	4210	6010	7098.40	2.71	0	-273481	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	888	9.39	1.71	12	64.61	661.00	3638.00	7600	20230901	-18.29	3181	20230726	95.22	7600	-18.29	20230901	3181	95.22	20230726	28600	-78.29	20230203	6010	3.33	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
149	20230901	130848	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	6710	700	2	11.65	59142037250	8246664	1967.60	6840	7600	6710	7810	4210	6010	7171.63	2.71	0	-270269	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	959	10.15	1.84	12	57.67	661.00	3638.00	7600	20230901	-11.71	3181	20230726	110.94	7600	-11.71	20230901	3181	110.94	20230726	28600	-76.54	20230203	6010	11.65	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
150	20230901	120900	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	7000	990	2	16.47	56571131930	7876330	1879.24	6840	7600	6740	7810	4210	6010	7182.42	2.71	0	-227236	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	1001	10.59	1.92	12	55.08	661.00	3638.00	7600	20230901	-7.89	3181	20230726	120.06	7600	-7.89	20230901	3181	120.06	20230726	28600	-75.52	20230203	6010	16.47	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
151	20230901	110858	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	7050	1040	2	17.30	50484843100	7002397	1670.73	6840	7600	6840	7810	4210	6010	7209.65	2.71	0	-192984	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	1008	10.67	1.94	12	48.97	661.00	3638.00	7600	20230901	-7.24	3181	20230726	121.63	7600	-7.24	20230901	3181	121.63	20230726	28600	-75.35	20230203	6010	17.30	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
152	20230901	100854	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	7210	1200	2	19.97	41993053470	5815491	1387.54	6840	7600	6840	7810	4210	6010	7220.90	2.71	0	-135984	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	1031	10.91	1.98	12	40.67	661.00	3638.00	7600	20230901	-5.13	3181	20230726	126.66	7600	-5.13	20230901	3181	126.66	20230726	28600	-74.79	20230203	6010	19.97	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N
153	20230901	090840	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	7290	1280	2	21.30	15738070350	2192779	523.18	6840	7520	6840	7810	4210	6010	7177.23	2.71	0	-19047	6010	6010	6010	6010	6010	6010	6010	14	1800	100	4320	10	1	14299060	1042	11.03	2.00	12	15.34	661.00	3638.00	7520	20230901	-3.06	3181	20230726	129.17	7520	-3.06	20230901	3181	129.17	20230726	28600	-74.51	20230203	6010	21.30	20230831	4.37	N	419050	100	14 억		387923	N	N	0	N	00	N