KissMeData/053700/price/prices-20230801.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	20230831	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-110	5	-1.87	919919260	158730	30.82	5890	5900	5760	7640	4120	5880	5795.52	0.00	0	-39185	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1312	5.22	0.41	12	0.70	1105.00	13920.00	7850	20220922	-26.50	4550	20220830	26.81	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4565	26.40	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
3	20230831	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-110	5	-1.87	895717270	154536	30.01	5890	5900	5760	7640	4120	5880	5796.10	0.00	0	-38496	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1312	5.22	0.41	12	0.68	1105.00	13920.00	7850	20220922	-26.50	4550	20220830	26.81	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4565	26.40	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
4	20230831	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-100	5	-1.70	831311910	143367	27.84	5890	5900	5760	7640	4120	5880	5798.41	0.00	0	-34458	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1314	5.23	0.42	12	0.63	1105.00	13920.00	7850	20220922	-26.37	4550	20220830	27.03	7850	-26.37	20230630	4765	21.30	20230103	7850	-26.37	20220922	4565	26.62	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
5	20230831	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-80	5	-1.36	735462670	126749	24.61	5890	5900	5760	7640	4120	5880	5802.43	0.00	0	-32215	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1319	5.25	0.42	12	0.56	1105.00	13920.00	7850	20220922	-26.11	4550	20220830	27.47	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4565	27.05	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
6	20230831	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-80	5	-1.36	662621960	114158	22.17	5890	5900	5760	7640	4120	5880	5804.34	0.00	0	-25497	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1319	5.25	0.42	12	0.50	1105.00	13920.00	7850	20220922	-26.11	4550	20220830	27.47	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4565	27.05	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
7	20230831	111036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-100	5	-1.70	580891400	100026	19.42	5890	5900	5760	7640	4120	5880	5807.31	0.00	0	-19496	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1314	5.23	0.42	12	0.44	1105.00	13920.00	7850	20220922	-26.37	4550	20220830	27.03	7850	-26.37	20230630	4765	21.30	20230103	7850	-26.37	20220922	4565	26.62	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
8	20230831	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-90	5	-1.53	473179140	81395	15.80	5890	5900	5760	7640	4120	5880	5813.26	0.00	0	-15567	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1317	5.24	0.42	12	0.36	1105.00	13920.00	7850	20220922	-26.24	4550	20220830	27.25	7850	-26.24	20230630	4765	21.51	20230103	7850	-26.24	20220922	4565	26.83	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
9	20230831	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-20	5	-0.34	76042000	12954	2.52	5890	5900	5820	7640	4120	5880	5870.05	0.00	0	-4097	6160	6020	5850	5710	5540	6090	5780	114	1760	500	3760	10	1	22742196	1333	5.30	0.42	12	0.06	1105.00	13920.00	7850	20220922	-25.35	4550	20220830	28.79	7850	-25.35	20230630	4765	22.98	20230103	7850	-25.35	20220922	4565	28.37	20220905	4.91	N	053700	500	113 억		0	N	N	0	N	00	N
10	20230830	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	210	2	3.70	2980389060	508122	387.62	5680	5990	5680	7370	3970	5670	5865.48	0.00	0	-48871	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1337	5.32	0.42	12	2.23	1105.00	13920.00	7850	20220922	-25.10	4525	20220829	29.94	7850	-25.10	20230630	4765	23.40	20230103	7850	-25.10	20220922	4550	29.23	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
11	20230830	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	140	2	2.47	2858693190	487333	371.76	5680	5990	5680	7370	3970	5670	5866.00	0.00	0	-45558	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1321	5.26	0.42	12	2.14	1105.00	13920.00	7850	20220922	-25.99	4525	20220829	28.40	7850	-25.99	20230630	4765	21.93	20230103	7850	-25.99	20220922	4550	27.69	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
12	20230830	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	150	2	2.65	2736357870	466320	355.73	5680	5990	5680	7370	3970	5670	5867.99	0.00	0	-44730	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1324	5.27	0.42	12	2.05	1105.00	13920.00	7850	20220922	-25.86	4525	20220829	28.62	7850	-25.86	20230630	4765	22.14	20230103	7850	-25.86	20220922	4550	27.91	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
13	20230830	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	180	2	3.17	2590639910	441277	336.63	5680	5990	5680	7370	3970	5670	5870.79	0.00	0	-43606	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1330	5.29	0.42	12	1.94	1105.00	13920.00	7850	20220922	-25.48	4525	20220829	29.28	7850	-25.48	20230630	4765	22.77	20230103	7850	-25.48	20220922	4550	28.57	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
14	20230830	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	160	2	2.82	2539458750	432506	329.94	5680	5990	5680	7370	3970	5670	5871.51	0.00	0	-42754	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1326	5.28	0.42	12	1.90	1105.00	13920.00	7850	20220922	-25.73	4525	20220829	28.84	7850	-25.73	20230630	4765	22.35	20230103	7850	-25.73	20220922	4550	28.13	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
15	20230830	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	210	2	3.70	2420685100	412159	314.42	5680	5990	5680	7370	3970	5670	5873.19	0.00	0	-44800	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1337	5.32	0.42	12	1.81	1105.00	13920.00	7850	20220922	-25.10	4525	20220829	29.94	7850	-25.10	20230630	4765	23.40	20230103	7850	-25.10	20220922	4550	29.23	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
16	20230830	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	230	2	4.06	1892303900	321958	245.61	5680	5990	5680	7370	3970	5670	5877.50	0.00	0	-42842	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1342	5.34	0.42	12	1.42	1105.00	13920.00	7850	20220922	-24.84	4525	20220829	30.39	7850	-24.84	20230630	4765	23.82	20230103	7850	-24.84	20220922	4550	29.67	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
17	20230830	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	100	2	1.76	55374590	9656	7.37	5680	5770	5680	7370	3970	5670	5734.83	0.00	0	-1759	5830	5750	5660	5580	5490	5790	5620	114	1700	500	3620	10	1	22742196	1312	5.22	0.41	12	0.04	1105.00	13920.00	7850	20220922	-26.50	4525	20220829	27.51	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4550	26.81	20220830	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
18	20230829	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	100	2	1.80	743213330	130869	66.35	5580	5740	5570	7240	3900	5570	5679.07	0.00	0	30477	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1289	5.13	0.41	12	0.58	1105.00	13920.00	7850	20220922	-27.77	4525	20220829	25.30	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4525	25.30	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
19	20230829	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	100	2	1.80	701674590	123541	62.63	5580	5740	5570	7240	3900	5570	5679.70	0.00	0	30889	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1289	5.13	0.41	12	0.54	1105.00	13920.00	7850	20220922	-27.77	4525	20220829	25.30	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4525	25.30	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
20	20230829	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	120	2	2.15	668918700	117768	59.71	5580	5740	5570	7240	3900	5570	5679.98	0.00	0	31967	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1294	5.15	0.41	12	0.52	1105.00	13920.00	7850	20220922	-27.52	4525	20220829	25.75	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4525	25.75	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
21	20230829	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	120	2	2.15	628604970	110685	56.11	5580	5740	5570	7240	3900	5570	5679.23	0.00	0	33992	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1294	5.15	0.41	12	0.49	1105.00	13920.00	7850	20220922	-27.52	4525	20220829	25.75	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4525	25.75	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
22	20230829	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	130	2	2.33	581716420	102438	51.93	5580	5740	5570	7240	3900	5570	5678.73	0.00	0	34075	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1296	5.16	0.41	12	0.45	1105.00	13920.00	7850	20220922	-27.39	4525	20220829	25.97	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4525	25.97	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
23	20230829	111150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	150	2	2.69	521582610	91888	46.58	5580	5740	5570	7240	3900	5570	5676.30	0.00	0	33638	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1301	5.18	0.41	12	0.40	1105.00	13920.00	7850	20220922	-27.13	4525	20220829	26.41	7850	-27.13	20230630	4765	20.04	20230103	7850	-27.13	20220922	4525	26.41	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
24	20230829	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	110	2	1.97	278501360	49297	24.99	5580	5690	5570	7240	3900	5570	5649.47	0.00	0	27909	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1292	5.14	0.41	12	0.22	1105.00	13920.00	7850	20220922	-27.64	4525	20220829	25.52	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4525	25.52	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
25	20230829	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	10	2	0.18	9047360	1616	0.82	5580	5630	5570	7240	3900	5570	5598.77	0.00	0	-139	5703	5636	5543	5476	5383	5590	5430	114	1670	500	3560	10	1	22742196	1269	5.05	0.40	12	0.01	1105.00	13920.00	7850	20220922	-28.92	4525	20220829	23.31	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4525	23.31	20220829	4.92	N	053700	500	113 억		0	N	N	0	N	00	N
26	20230828	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	90	2	1.64	1089914020	196706	108.49	5590	5610	5450	7120	3840	5480	5540.40	0.00	0	59232	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1267	5.04	0.40	12	0.86	1105.00	13920.00	7850	20220922	-29.04	4525	20220829	23.09	7850	-29.04	20230630	4765	16.89	20230103	7850	-29.04	20220922	4525	23.09	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
27	20230828	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	80	2	1.46	982288660	177372	97.82	5590	5610	5450	7120	3840	5480	5538.02	0.00	0	54739	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1264	5.03	0.40	12	0.78	1105.00	13920.00	7850	20220922	-29.17	4525	20220829	22.87	7850	-29.17	20230630	4765	16.68	20230103	7850	-29.17	20220922	4525	22.87	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
28	20230828	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	80	2	1.46	902583250	163044	89.92	5590	5610	5450	7120	3840	5480	5535.83	0.00	0	55551	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1264	5.03	0.40	12	0.72	1105.00	13920.00	7850	20220922	-29.17	4525	20220829	22.87	7850	-29.17	20230630	4765	16.68	20230103	7850	-29.17	20220922	4525	22.87	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
29	20230828	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	120	2	2.19	836647690	151229	83.41	5590	5610	5450	7120	3840	5480	5532.33	0.00	0	52327	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1274	5.07	0.40	12	0.66	1105.00	13920.00	7850	20220922	-28.66	4525	20220829	23.76	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4525	23.76	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
30	20230828	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	100	2	1.82	743203070	134517	74.19	5590	5610	5450	7120	3840	5480	5524.98	0.00	0	42245	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1269	5.05	0.40	12	0.59	1105.00	13920.00	7850	20220922	-28.92	4525	20220829	23.31	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4525	23.31	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
31	20230828	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	100	2	1.82	640301860	116092	64.03	5590	5600	5450	7120	3840	5480	5515.47	0.00	0	41251	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1269	5.05	0.40	12	0.51	1105.00	13920.00	7850	20220922	-28.92	4525	20220829	23.31	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4525	23.31	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
32	20230828	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	40	2	0.73	457428690	83255	45.92	5590	5590	5450	7120	3840	5480	5494.31	0.00	0	18945	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1255	5.00	0.40	12	0.37	1105.00	13920.00	7850	20220922	-29.68	4525	20220829	21.99	7850	-29.68	20230630	4765	15.84	20230103	7850	-29.68	20220922	4525	21.99	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
33	20230828	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	0	3	0.00	54787240	9936	5.48	5590	5590	5480	7120	3840	5480	5514.07	0.00	0	-7032	5693	5586	5493	5386	5293	5640	5440	114	1640	500	3500	10	1	22742196	1246	4.96	0.39	12	0.04	1105.00	13920.00	7850	20220922	-30.19	4525	20220829	21.10	7850	-30.19	20230630	4765	15.01	20230103	7850	-30.19	20220922	4525	21.10	20220829	5.05	N	053700	500	113 억		0	N	N	0	N	00	N
34	20230825	160525	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5480	-20	5	-0.36	989843410	179883	137.29	5460	5600	5400	7150	3850	5500	5502.76	0.00	0	-638	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1246	4.96	0.39	12	0.79	1105.00	13920.00	7850	20220922	-30.19	4500	20220824	21.78	7850	-30.19	20230630	4765	15.01	20230103	7850	-30.19	20220922	4525	21.10	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
35	20230825	150530	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5500	0	3	0.00	953625210	173283	132.25	5460	5600	5400	7150	3850	5500	5503.30	0.00	0	-1777	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1251	4.98	0.40	12	0.76	1105.00	13920.00	7850	20220922	-29.94	4500	20220824	22.22	7850	-29.94	20230630	4765	15.42	20230103	7850	-29.94	20220922	4525	21.55	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
36	20230825	140527	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5520	20	2	0.36	863176070	156846	119.71	5460	5600	5400	7150	3850	5500	5503.35	0.00	0	-614	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1255	5.00	0.40	12	0.69	1105.00	13920.00	7850	20220922	-29.68	4500	20220824	22.67	7850	-29.68	20230630	4765	15.84	20230103	7850	-29.68	20220922	4525	21.99	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
37	20230825	130526	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5560	60	2	1.09	762623910	138700	105.86	5460	5600	5400	7150	3850	5500	5498.36	0.00	0	2711	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1264	5.03	0.40	12	0.61	1105.00	13920.00	7850	20220922	-29.17	4500	20220824	23.56	7850	-29.17	20230630	4765	16.68	20230103	7850	-29.17	20220922	4525	22.87	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
38	20230825	120525	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5540	40	2	0.73	695772400	126650	96.66	5460	5600	5400	7150	3850	5500	5493.62	0.00	0	11520	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1260	5.01	0.40	12	0.56	1105.00	13920.00	7850	20220922	-29.43	4500	20220824	23.11	7850	-29.43	20230630	4765	16.26	20230103	7850	-29.43	20220922	4525	22.43	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
39	20230825	110527	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5570	70	2	1.27	617524110	112528	85.88	5460	5600	5400	7150	3850	5500	5487.64	0.00	0	17802	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1267	5.04	0.40	12	0.49	1105.00	13920.00	7850	20220922	-29.04	4500	20220824	23.78	7850	-29.04	20230630	4765	16.89	20230103	7850	-29.04	20220922	4525	23.09	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
40	20230825	100528	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5530	30	2	0.55	505420800	92306	70.45	5460	5540	5400	7150	3850	5500	5475.25	0.00	0	19304	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1258	5.00	0.40	12	0.41	1105.00	13920.00	7850	20220922	-29.55	4500	20220824	22.89	7850	-29.55	20230630	4765	16.05	20230103	7850	-29.55	20220922	4525	22.21	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
41	20230825	090527	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	5450	-50	5	-0.91	70699190	12976	9.90	5460	5500	5400	7150	3850	5500	5444.58	0.00	0	-2624	5653	5576	5533	5456	5413	5555	5435	114	1650	500	3520	10	1	22742196	1239	4.93	0.39	12	0.06	1105.00	13920.00	7850	20220922	-30.57	4500	20220824	21.11	7850	-30.57	20230630	4765	14.38	20230103	7850	-30.57	20220922	4525	20.44	20220829	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
42	20230824	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	0	3	0.00	711359250	128342	74.15	5510	5610	5490	7150	3850	5500	5542.81	0.00	0	12876	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1251	4.98	0.40	12	0.56	1105.00	13920.00	7850	20220922	-29.94	4500	20220824	22.22	7850	-29.94	20230630	4765	15.42	20230103	7850	-29.94	20220922	4500	22.22	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
43	20230824	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	0	3	0.00	672859940	121344	70.10	5510	5610	5490	7150	3850	5500	5545.08	0.00	0	11699	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1251	4.98	0.40	12	0.53	1105.00	13920.00	7850	20220922	-29.94	4500	20220824	22.22	7850	-29.94	20230630	4765	15.42	20230103	7850	-29.94	20220922	4500	22.22	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
44	20230824	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	50	2	0.91	565788500	101914	58.88	5510	5610	5500	7150	3850	5500	5551.66	0.00	0	9174	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1262	5.02	0.40	12	0.45	1105.00	13920.00	7850	20220922	-29.30	4500	20220824	23.33	7850	-29.30	20230630	4765	16.47	20230103	7850	-29.30	20220922	4500	23.33	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
45	20230824	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	60	2	1.09	372427690	66929	38.67	5510	5610	5500	7150	3850	5500	5564.57	0.00	0	5802	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1264	5.03	0.40	12	0.29	1105.00	13920.00	7850	20220922	-29.17	4500	20220824	23.56	7850	-29.17	20230630	4765	16.68	20230103	7850	-29.17	20220922	4500	23.56	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
46	20230824	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	90	2	1.64	309423560	55602	32.12	5510	5610	5500	7150	3850	5500	5565.04	0.00	0	5040	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1271	5.06	0.40	12	0.24	1105.00	13920.00	7850	20220922	-28.79	4500	20220824	24.22	7850	-28.79	20230630	4765	17.31	20230103	7850	-28.79	20220922	4500	24.22	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
47	20230824	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	90	2	1.64	268179300	48212	27.85	5510	5610	5500	7150	3850	5500	5562.58	0.00	0	6961	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1271	5.06	0.40	12	0.21	1105.00	13920.00	7850	20220922	-28.79	4500	20220824	24.22	7850	-28.79	20230630	4765	17.31	20230103	7850	-28.79	20220922	4500	24.22	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
48	20230824	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	70	2	1.27	162586010	29315	16.94	5510	5590	5500	7150	3850	5500	5546.26	0.00	0	9034	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1267	5.04	0.40	12	0.13	1105.00	13920.00	7850	20220922	-29.04	4500	20220824	23.78	7850	-29.04	20230630	4765	16.89	20230103	7850	-29.04	20220922	4500	23.78	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
49	20230824	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	90	2	1.64	42306130	7642	4.42	5510	5590	5510	7150	3850	5500	5536.28	0.00	0	2584	5726	5612	5496	5382	5266	5670	5440	114	1650	500	3520	10	1	22742196	1271	5.06	0.40	12	0.03	1105.00	13920.00	7850	20220922	-28.79	4500	20220824	24.22	7850	-28.79	20230630	4765	17.31	20230103	7850	-28.79	20220922	4500	24.22	20220824	5.00	N	053700	500	113 억		0	N	N	0	N	00	N
50	20230823	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	30	2	0.55	940171610	171107	100.18	5470	5610	5380	7110	3830	5470	5494.65	0.00	0	-5929	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1251	4.98	0.40	12	0.75	1105.00	13920.00	7850	20220922	-29.94	4500	20220824	22.22	7850	-29.94	20230630	4765	15.42	20230103	7850	-29.94	20220922	4500	22.22	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
51	20230823	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	60	2	1.10	871652970	158683	92.90	5470	5610	5380	7110	3830	5470	5493.05	0.00	0	-9428	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1258	5.00	0.40	12	0.70	1105.00	13920.00	7850	20220922	-29.55	4500	20220824	22.89	7850	-29.55	20230630	4765	16.05	20230103	7850	-29.55	20220922	4500	22.89	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
52	20230823	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	70	2	1.28	666788430	121905	71.37	5470	5580	5380	7110	3830	5470	5469.74	0.00	0	-4887	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1260	5.01	0.40	12	0.54	1105.00	13920.00	7850	20220922	-29.43	4500	20220824	23.11	7850	-29.43	20230630	4765	16.26	20230103	7850	-29.43	20220922	4500	23.11	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
53	20230823	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-10	5	-0.18	424733110	77935	45.63	5470	5540	5390	7110	3830	5470	5449.83	0.00	0	-2569	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1242	4.94	0.39	12	0.34	1105.00	13920.00	7850	20220922	-30.45	4500	20220824	21.33	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4500	21.33	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
54	20230823	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-10	5	-0.18	348040970	63798	37.35	5470	5540	5390	7110	3830	5470	5455.35	0.00	0	-4242	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1242	4.94	0.39	12	0.28	1105.00	13920.00	7850	20220922	-30.45	4500	20220824	21.33	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4500	21.33	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
55	20230823	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-20	5	-0.37	300187270	55018	32.21	5470	5540	5390	7110	3830	5470	5456.16	0.00	0	-4068	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1239	4.93	0.39	12	0.24	1105.00	13920.00	7850	20220922	-30.57	4500	20220824	21.11	7850	-30.57	20230630	4765	14.38	20230103	7850	-30.57	20220922	4500	21.11	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
56	20230823	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-10	5	-0.18	181166870	33315	19.50	5470	5540	5390	7110	3830	5470	5437.96	0.00	0	7405	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1242	4.94	0.39	12	0.15	1105.00	13920.00	7850	20220922	-30.45	4500	20220824	21.33	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4500	21.33	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
57	20230823	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-20	5	-0.37	27911060	5114	2.99	5470	5490	5420	7110	3830	5470	5457.69	0.00	0	501	5843	5656	5543	5356	5243	5600	5300	114	1640	500	3500	10	1	22742196	1239	4.93	0.39	12	0.02	1105.00	13920.00	7850	20220922	-30.57	4500	20220824	21.11	7850	-30.57	20230630	4765	14.38	20230103	7850	-30.57	20220922	4500	21.11	20220824	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
58	20230822	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-190	5	-3.36	942904190	170680	105.98	5660	5730	5430	7350	3970	5660	5524.89	0.00	0	-27446	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1244	4.95	0.39	12	0.75	1105.00	13920.00	7850	20220922	-30.32	4500	20220824	21.56	7850	-30.32	20230630	4765	14.80	20230103	7850	-30.32	20220922	4500	21.56	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
59	20230822	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-190	5	-3.36	882920580	159684	99.15	5660	5730	5450	7350	3970	5660	5529.17	0.00	0	-27456	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1244	4.95	0.39	12	0.70	1105.00	13920.00	7850	20220922	-30.32	4500	20220824	21.56	7850	-30.32	20230630	4765	14.80	20230103	7850	-30.32	20220922	4500	21.56	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
60	20230822	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-170	5	-3.00	616246650	110935	68.88	5660	5730	5480	7350	3970	5660	5555.02	0.00	0	-25421	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1249	4.97	0.39	12	0.49	1105.00	13920.00	7850	20220922	-30.06	4500	20220824	22.00	7850	-30.06	20230630	4765	15.22	20230103	7850	-30.06	20220922	4500	22.00	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
61	20230822	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-110	5	-1.94	474011990	85093	52.84	5660	5730	5530	7350	3970	5660	5570.52	0.00	0	-12682	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1262	5.02	0.40	12	0.37	1105.00	13920.00	7850	20220922	-29.30	4500	20220824	23.33	7850	-29.30	20230630	4765	16.47	20230103	7850	-29.30	20220922	4500	23.33	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
62	20230822	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-110	5	-1.94	438379790	78670	48.85	5660	5730	5530	7350	3970	5660	5572.39	0.00	0	-11508	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1262	5.02	0.40	12	0.35	1105.00	13920.00	7850	20220922	-29.30	4500	20220824	23.33	7850	-29.30	20230630	4765	16.47	20230103	7850	-29.30	20220922	4500	23.33	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
63	20230822	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-100	5	-1.77	375745820	67394	41.85	5660	5730	5530	7350	3970	5660	5575.36	0.00	0	-12429	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1264	5.03	0.40	12	0.30	1105.00	13920.00	7850	20220922	-29.17	4500	20220824	23.56	7850	-29.17	20230630	4765	16.68	20230103	7850	-29.17	20220922	4500	23.56	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
64	20230822	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-90	5	-1.59	280736660	50306	31.24	5660	5730	5530	7350	3970	5660	5580.58	0.00	0	-14883	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1267	5.04	0.40	12	0.22	1105.00	13920.00	7850	20220922	-29.04	4500	20220824	23.78	7850	-29.04	20230630	4765	16.89	20230103	7850	-29.04	20220922	4500	23.78	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
65	20230822	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	0	3	0.00	24350500	4306	2.67	5660	5730	5630	7350	3970	5660	5655.02	0.00	0	-1410	5826	5742	5656	5572	5486	5700	5530	114	1690	500	3620	10	1	22742196	1287	5.12	0.41	12	0.02	1105.00	13920.00	7850	20220922	-27.90	4500	20220824	25.78	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4500	25.78	20220824	5.12	N	053700	500	113 억		0	N	N	0	N	00	N
66	20230821	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-40	5	-0.70	902980380	159515	44.72	5680	5740	5570	7410	3990	5700	5660.66	0.00	0	4429	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1287	5.12	0.41	12	0.70	1105.00	13920.00	7850	20220922	-27.90	4500	20220824	25.78	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4500	25.78	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
67	20230821	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-60	5	-1.05	781158240	137925	38.67	5680	5740	5570	7410	3990	5700	5663.51	0.00	0	4107	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1283	5.10	0.41	12	0.61	1105.00	13920.00	7850	20220922	-28.15	4500	20220824	25.33	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4500	25.33	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
68	20230821	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-10	5	-0.18	618250420	109178	30.61	5680	5740	5570	7410	3990	5700	5662.60	0.00	0	8377	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1294	5.15	0.41	12	0.48	1105.00	13920.00	7850	20220922	-27.52	4500	20220824	26.44	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4500	26.44	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
69	20230821	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-40	5	-0.70	545721300	96402	27.03	5680	5740	5570	7410	3990	5700	5660.69	0.00	0	9663	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1287	5.12	0.41	12	0.42	1105.00	13920.00	7850	20220922	-27.90	4500	20220824	25.78	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4500	25.78	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
70	20230821	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-60	5	-1.05	511936190	90419	25.35	5680	5740	5570	7410	3990	5700	5661.61	0.00	0	7983	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1283	5.10	0.41	12	0.40	1105.00	13920.00	7850	20220922	-28.15	4500	20220824	25.33	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4500	25.33	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
71	20230821	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-50	5	-0.88	427635130	75538	21.18	5680	5740	5570	7410	3990	5700	5660.93	0.00	0	6535	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1285	5.11	0.41	12	0.33	1105.00	13920.00	7850	20220922	-28.03	4500	20220824	25.56	7850	-28.03	20230630	4765	18.57	20230103	7850	-28.03	20220922	4500	25.56	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
72	20230821	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	0	3	0.00	335415940	59298	16.63	5680	5740	5570	7410	3990	5700	5656.08	0.00	0	6352	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1296	5.16	0.41	12	0.26	1105.00	13920.00	7850	20220922	-27.39	4500	20220824	26.67	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4500	26.67	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
73	20230821	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-120	5	-2.11	64382240	11365	3.19	5680	5710	5580	7410	3990	5700	5663.34	0.00	0	-3664	5940	5820	5640	5520	5340	5880	5580	114	1710	500	3640	10	1	22742196	1269	5.05	0.40	12	0.05	1105.00	13920.00	7850	20220922	-28.92	4500	20220824	24.00	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4500	24.00	20220824	5.20	N	053700	500	113 억		0	N	N	0	N	00	N
74	20230818	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	190	2	3.45	1990050180	354076	119.55	5480	5760	5460	7160	3860	5510	5620.39	0.00	0	6375	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1296	5.16	0.41	12	1.56	1105.00	13920.00	7850	20220922	-27.39	4500	20220824	26.67	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4500	26.67	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
75	20230818	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	190	2	3.45	1815556440	323546	109.24	5480	5730	5460	7160	3860	5510	5611.44	0.00	0	5831	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1296	5.16	0.41	12	1.42	1105.00	13920.00	7850	20220922	-27.39	4500	20220824	26.67	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4500	26.67	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
76	20230818	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	170	2	3.09	1542736520	275684	93.08	5480	5730	5460	7160	3860	5510	5596.04	0.00	0	-6034	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1292	5.14	0.41	12	1.21	1105.00	13920.00	7850	20220922	-27.64	4500	20220824	26.22	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4500	26.22	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
77	20230818	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	130	2	2.36	1295067150	231857	78.28	5480	5730	5460	7160	3860	5510	5585.64	0.00	0	-17723	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1283	5.10	0.41	12	1.02	1105.00	13920.00	7850	20220922	-28.15	4500	20220824	25.33	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4500	25.33	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
78	20230818	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	120	2	2.18	726444920	131167	44.29	5480	5630	5460	7160	3860	5510	5538.33	0.00	0	26805	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1280	5.10	0.40	12	0.58	1105.00	13920.00	7850	20220922	-28.28	4500	20220824	25.11	7850	-28.28	20230630	4765	18.15	20230103	7850	-28.28	20220922	4500	25.11	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
79	20230818	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	80	2	1.45	542462430	98324	33.20	5480	5590	5460	7160	3860	5510	5517.09	0.00	0	8935	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1271	5.06	0.40	12	0.43	1105.00	13920.00	7850	20220922	-28.79	4500	20220824	24.22	7850	-28.79	20230630	4765	17.31	20230103	7850	-28.79	20220922	4500	24.22	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
80	20230818	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-30	5	-0.54	337140950	61325	20.71	5480	5550	5460	7160	3860	5510	5497.60	0.00	0	-3454	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1246	4.96	0.39	12	0.27	1105.00	13920.00	7850	20220922	-30.19	4500	20220824	21.78	7850	-30.19	20230630	4765	15.01	20230103	7850	-30.19	20220922	4500	21.78	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
81	20230818	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	40	2	0.73	101277260	18466	6.23	5480	5550	5460	7160	3860	5510	5484.48	0.00	0	-6342	5703	5606	5473	5376	5243	5655	5425	114	1650	500	3520	10	1	22742196	1262	5.02	0.40	12	0.08	1105.00	13920.00	7850	20220922	-29.30	4500	20220824	23.33	7850	-29.30	20230630	4765	16.47	20230103	7850	-29.30	20220922	4500	23.33	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
82	20230817	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-40	5	-0.72	1602968750	294341	40.05	5420	5570	5340	7210	3890	5550	5445.91	0.00	0	-726	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1253	4.99	0.40	12	1.29	1105.00	13920.00	7850	20220922	-29.81	4500	20220824	22.44	7850	-29.81	20230630	4765	15.63	20230103	7850	-29.81	20220922	4500	22.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
83	20230817	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-40	5	-0.72	1529700770	281068	38.24	5420	5570	5340	7210	3890	5550	5442.41	0.00	0	5229	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1253	4.99	0.40	12	1.24	1105.00	13920.00	7850	20220922	-29.81	4500	20220824	22.44	7850	-29.81	20230630	4765	15.63	20230103	7850	-29.81	20220922	4500	22.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
84	20230817	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-40	5	-0.72	1425005560	262030	35.65	5420	5570	5340	7210	3890	5550	5438.28	0.00	0	5849	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1253	4.99	0.40	12	1.15	1105.00	13920.00	7850	20220922	-29.81	4500	20220824	22.44	7850	-29.81	20230630	4765	15.63	20230103	7850	-29.81	20220922	4500	22.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
85	20230817	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-90	5	-1.62	1311178360	241335	32.83	5420	5570	5340	7210	3890	5550	5432.96	0.00	0	12308	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1242	4.94	0.39	12	1.06	1105.00	13920.00	7850	20220922	-30.45	4500	20220824	21.33	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4500	21.33	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
86	20230817	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-90	5	-1.62	1142069320	210226	28.60	5420	5570	5340	7210	3890	5550	5432.51	0.00	0	10814	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1242	4.94	0.39	12	0.92	1105.00	13920.00	7850	20220922	-30.45	4500	20220824	21.33	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4500	21.33	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
87	20230817	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-130	5	-2.34	1065027650	196083	26.68	5420	5570	5340	7210	3890	5550	5431.44	0.00	0	7652	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1233	4.90	0.39	12	0.86	1105.00	13920.00	7850	20220922	-30.96	4500	20220824	20.44	7850	-30.96	20230630	4765	13.75	20230103	7850	-30.96	20220922	4500	20.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
88	20230817	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-130	5	-2.34	873823950	160709	21.86	5420	5570	5340	7210	3890	5550	5437.22	0.00	0	10995	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1233	4.90	0.39	12	0.71	1105.00	13920.00	7850	20220922	-30.96	4500	20220824	20.44	7850	-30.96	20230630	4765	13.75	20230103	7850	-30.96	20220922	4500	20.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
89	20230817	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-40	5	-0.72	243910130	44601	6.07	5420	5570	5420	7210	3890	5550	5468.50	0.00	0	10933	6236	5892	5696	5352	5156	5795	5255	114	1660	500	3550	10	1	22742196	1253	4.99	0.40	12	0.20	1105.00	13920.00	7850	20220922	-29.81	4500	20220824	22.44	7850	-29.81	20230630	4765	15.63	20230103	7850	-29.81	20220922	4500	22.44	20220824	5.41	N	053700	500	113 억		0	N	N	0	N	00	N
90	20230816	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-520	5	-8.57	4109305730	730709	552.51	5980	6040	5500	7890	4250	6070	5623.90	0.00	0	12826	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1262	5.02	0.40	12	3.21	1105.00	13920.00	7850	20220922	-29.30	4500	20220824	23.33	7850	-29.30	20230630	4765	16.47	20230103	7850	-29.30	20220922	4500	23.33	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
91	20230816	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-490	5	-8.07	3967734920	705239	533.25	5980	6040	5500	7890	4250	6070	5626.08	0.00	0	11560	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1269	5.05	0.40	12	3.10	1105.00	13920.00	7850	20220922	-28.92	4500	20220824	24.00	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4500	24.00	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
92	20230816	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-470	5	-7.74	3691833750	655672	495.77	5980	6040	5500	7890	4250	6070	5630.61	0.00	0	5932	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1274	5.07	0.40	12	2.88	1105.00	13920.00	7850	20220922	-28.66	4500	20220824	24.44	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4500	24.44	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
93	20230816	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-470	5	-7.74	3145041590	556921	421.11	5980	6040	5500	7890	4250	6070	5647.19	0.00	0	4125	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1274	5.07	0.40	12	2.45	1105.00	13920.00	7850	20220922	-28.66	4500	20220824	24.44	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4500	24.44	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
94	20230816	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-430	5	-7.08	2977887070	527142	398.59	5980	6040	5500	7890	4250	6070	5649.12	0.00	0	8813	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1283	5.10	0.41	12	2.32	1105.00	13920.00	7850	20220922	-28.15	4500	20220824	25.33	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4500	25.33	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
95	20230816	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-490	5	-8.07	2612684520	461761	349.15	5980	6040	5500	7890	4250	6070	5658.09	0.00	0	22091	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1269	5.05	0.40	12	2.03	1105.00	13920.00	7850	20220922	-28.92	4500	20220824	24.00	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4500	24.00	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
96	20230816	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-490	5	-8.07	2120899100	374282	283.01	5980	6040	5500	7890	4250	6070	5666.58	0.00	0	38675	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1269	5.05	0.40	12	1.65	1105.00	13920.00	7850	20220922	-28.92	4500	20220824	24.00	7850	-28.92	20230630	4765	17.10	20230103	7850	-28.92	20220922	4500	24.00	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
97	20230816	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-150	5	-2.47	153698360	25831	19.53	5980	6040	5920	7890	4250	6070	5950.15	0.00	0	-132	6243	6156	6093	6006	5943	6125	5975	114	1820	500	3880	10	1	22742196	1346	5.36	0.43	12	0.11	1105.00	13920.00	7850	20220922	-24.59	4500	20220824	31.56	7850	-24.59	20230630	4765	24.24	20230103	7850	-24.59	20220922	4500	31.56	20220824	5.42	N	053700	500	113 억		0	N	N	0	N	00	N
98	20230814	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	786700020	129341	51.98	6120	6180	6030	7930	4270	6100	6082.40	0.00	0	-20041	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.57	1105.00	13920.00	7850	20220922	-22.68	4500	20220824	34.89	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4500	34.89	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
99	20230814	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	735798950	120951	48.61	6120	6180	6030	7930	4270	6100	6083.45	0.00	0	-19074	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.53	1105.00	13920.00	7850	20220922	-22.68	4500	20220824	34.89	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4500	34.89	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
100	20230814	140508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-50	5	-0.82	654029100	107466	43.19	6120	6180	6030	7930	4270	6100	6085.92	0.00	0	-15901	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1376	5.48	0.43	12	0.47	1105.00	13920.00	7850	20220922	-22.93	4500	20220824	34.44	7850	-22.93	20230630	4765	26.97	20230103	7850	-22.93	20220922	4500	34.44	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
101	20230814	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-60	5	-0.98	611254930	100415	40.36	6120	6180	6030	7930	4270	6100	6087.29	0.00	0	-12773	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1374	5.47	0.43	12	0.44	1105.00	13920.00	7850	20220922	-23.06	4500	20220824	34.22	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4500	34.22	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
102	20230814	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-60	5	-0.98	520736270	85438	34.34	6120	6180	6030	7930	4270	6100	6094.90	0.00	0	-12642	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1374	5.47	0.43	12	0.38	1105.00	13920.00	7850	20220922	-23.06	4500	20220824	34.22	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4500	34.22	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
103	20230814	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	447979140	73400	29.50	6120	6180	6030	7930	4270	6100	6103.26	0.00	0	-12859	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.32	1105.00	13920.00	7850	20220922	-22.68	4500	20220824	34.89	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4500	34.89	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
104	20230814	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-60	5	-0.98	351052440	57535	23.12	6120	6180	6030	7930	4270	6100	6101.55	0.00	0	-17987	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1374	5.47	0.43	12	0.25	1105.00	13920.00	7850	20220922	-23.06	4500	20220824	34.22	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4500	34.22	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
105	20230814	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-40	5	-0.66	83083280	13660	5.49	6120	6120	6030	7930	4270	6100	6082.23	0.00	0	-9348	6333	6216	6083	5966	5833	6275	6025	114	1830	500	3900	10	1	22742196	1378	5.48	0.44	12	0.06	1105.00	13920.00	7850	20220922	-22.80	4500	20220824	34.67	7850	-22.80	20230630	4765	27.18	20230103	7850	-22.80	20220922	4500	34.67	20220824	5.37	N	053700	500	113 억		0	N	N	0	N	00	N
106	20230811	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	150	2	2.52	1506708740	246591	80.93	5950	6200	5950	7730	4170	5950	6110.16	0.00	0	57584	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1387	5.52	0.44	12	1.08	1105.00	13920.00	7850	20220922	-22.29	4500	20220824	35.56	7850	-22.29	20230630	4765	28.02	20230103	7850	-22.29	20220922	4500	35.56	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
107	20230811	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	150	2	2.52	1399783130	229045	75.17	5950	6200	5950	7730	4170	5950	6111.40	0.00	0	51642	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1387	5.52	0.44	12	1.01	1105.00	13920.00	7850	20220922	-22.29	4500	20220824	35.56	7850	-22.29	20230630	4765	28.02	20230103	7850	-22.29	20220922	4500	35.56	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
108	20230811	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	170	2	2.86	1259884300	206157	67.66	5950	6200	5950	7730	4170	5950	6111.30	0.00	0	50999	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1392	5.54	0.44	12	0.91	1105.00	13920.00	7850	20220922	-22.04	4500	20220824	36.00	7850	-22.04	20230630	4765	28.44	20230103	7850	-22.04	20220922	4500	36.00	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
109	20230811	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	200	2	3.36	1124822620	184195	60.45	5950	6200	5950	7730	4170	5950	6106.71	0.00	0	52710	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1399	5.57	0.44	12	0.81	1105.00	13920.00	7850	20220922	-21.66	4500	20220824	36.67	7850	-21.66	20230630	4765	29.07	20230103	7850	-21.66	20220922	4500	36.67	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
110	20230811	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	160	2	2.69	1059624920	173565	56.96	5950	6200	5950	7730	4170	5950	6105.08	0.00	0	52286	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1390	5.53	0.44	12	0.76	1105.00	13920.00	7850	20220922	-22.17	4500	20220824	35.78	7850	-22.17	20230630	4765	28.23	20230103	7850	-22.17	20220922	4500	35.78	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
111	20230811	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	240	2	4.03	977579950	160232	52.59	5950	6200	5950	7730	4170	5950	6101.04	0.00	0	55704	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1408	5.60	0.44	12	0.70	1105.00	13920.00	7850	20220922	-21.15	4500	20220824	37.56	7850	-21.15	20230630	4765	29.91	20230103	7850	-21.15	20220922	4500	37.56	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
112	20230811	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	190	2	3.19	682225310	112215	36.83	5950	6150	5950	7730	4170	5950	6079.65	0.00	0	35390	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1396	5.56	0.44	12	0.49	1105.00	13920.00	7850	20220922	-21.78	4500	20220824	36.44	7850	-21.78	20230630	4765	28.86	20230103	7850	-21.78	20220922	4500	36.44	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
113	20230811	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	40	2	0.67	63465380	10640	3.49	5950	6010	5950	7730	4170	5950	5964.82	0.00	0	3644	6330	6140	6030	5840	5730	6085	5785	114	1780	500	3800	10	1	22742196	1362	5.42	0.43	12	0.05	1105.00	13920.00	7850	20220922	-23.69	4500	20220824	33.11	7850	-23.69	20230630	4765	25.71	20230103	7850	-23.69	20220922	4500	33.11	20220824	5.45	N	053700	500	113 억		0	N	N	0	N	00	N
114	20230810	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-80	5	-1.33	1831916600	303304	228.25	6100	6220	5920	7830	4230	6030	6040.07	0.00	0	-55559	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1353	5.38	0.43	12	1.33	1105.00	13920.00	7850	20220922	-24.20	4500	20220824	32.22	7850	-24.20	20230630	4765	24.87	20230103	7850	-24.20	20220922	4500	32.22	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
115	20230810	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-30	5	-0.50	1712242870	283253	213.16	6100	6220	5920	7830	4230	6030	6044.92	0.00	0	-55652	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1365	5.43	0.43	12	1.25	1105.00	13920.00	7850	20220922	-23.57	4500	20220824	33.33	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4500	33.33	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
116	20230810	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-10	5	-0.17	1571721210	259817	195.52	6100	6220	5920	7830	4230	6030	6049.34	0.00	0	-54914	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1369	5.45	0.43	12	1.14	1105.00	13920.00	7850	20220922	-23.31	4500	20220824	33.78	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4500	33.78	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
117	20230810	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-30	5	-0.50	1492217230	246578	185.56	6100	6220	5920	7830	4230	6030	6051.70	0.00	0	-53458	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1365	5.43	0.43	12	1.08	1105.00	13920.00	7850	20220922	-23.57	4500	20220824	33.33	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4500	33.33	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
118	20230810	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	10	2	0.17	1336047590	220611	166.02	6100	6220	5920	7830	4230	6030	6056.12	0.00	0	-50166	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1374	5.47	0.43	12	0.97	1105.00	13920.00	7850	20220922	-23.06	4500	20220824	34.22	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4500	34.22	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
119	20230810	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-40	5	-0.66	1238931710	204474	153.88	6100	6220	5920	7830	4230	6030	6059.12	0.00	0	-49299	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1362	5.42	0.43	12	0.90	1105.00	13920.00	7850	20220922	-23.69	4500	20220824	33.11	7850	-23.69	20230630	4765	25.71	20230103	7850	-23.69	20220922	4500	33.11	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
120	20230810	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-60	5	-1.00	1001245840	164664	123.92	6100	6220	5960	7830	4230	6030	6080.54	0.00	0	-58143	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1358	5.40	0.43	12	0.72	1105.00	13920.00	7850	20220922	-23.95	4500	20220824	32.67	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4500	32.67	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
121	20230810	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	130	2	2.16	481361270	78409	59.01	6100	6220	6070	7830	4230	6030	6139.11	0.00	0	-30875	6156	6092	5966	5902	5776	6125	5935	114	1800	500	3850	10	1	22742196	1401	5.57	0.44	12	0.34	1105.00	13920.00	7850	20220922	-21.53	4500	20220824	36.89	7850	-21.53	20230630	4765	29.28	20230103	7850	-21.53	20220922	4500	36.89	20220824	5.47	N	053700	500	113 억		0	N	N	0	N	00	N
122	20230809	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	150	2	2.55	774623360	130212	81.13	5860	6030	5840	7640	4120	5880	5948.90	0.00	0	25930	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1371	5.46	0.43	12	0.57	1105.00	13920.00	7850	20220922	-23.18	4480	20220808	34.60	7850	-23.18	20230630	4765	26.55	20230103	7850	-23.18	20220922	4500	34.00	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
123	20230809	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	100	2	1.70	671812940	113083	70.46	5860	5990	5840	7640	4120	5880	5940.92	0.00	0	25968	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1360	5.41	0.43	12	0.50	1105.00	13920.00	7850	20220922	-23.82	4480	20220808	33.48	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4500	32.89	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
124	20230809	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	100	2	1.70	613664590	103354	64.40	5860	5990	5840	7640	4120	5880	5937.54	0.00	0	26957	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1360	5.41	0.43	12	0.45	1105.00	13920.00	7850	20220922	-23.82	4480	20220808	33.48	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4500	32.89	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
125	20230809	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	70	2	1.19	493248380	83138	51.80	5860	5990	5840	7640	4120	5880	5932.93	0.00	0	16090	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1353	5.38	0.43	12	0.37	1105.00	13920.00	7850	20220922	-24.20	4480	20220808	32.81	7850	-24.20	20230630	4765	24.87	20230103	7850	-24.20	20220922	4500	32.22	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
126	20230809	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	100	2	1.70	419394220	70725	44.07	5860	5990	5840	7640	4120	5880	5929.98	0.00	0	14600	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1360	5.41	0.43	12	0.31	1105.00	13920.00	7850	20220922	-23.82	4480	20220808	33.48	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4500	32.89	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
127	20230809	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	90	2	1.53	379183310	63974	39.86	5860	5990	5840	7640	4120	5880	5927.20	0.00	0	15024	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1358	5.40	0.43	12	0.28	1105.00	13920.00	7850	20220922	-23.95	4480	20220808	33.26	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4500	32.67	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
128	20230809	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	80	2	1.36	282953530	47862	29.82	5860	5960	5840	7640	4120	5880	5911.91	0.00	0	12098	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1355	5.39	0.43	12	0.21	1105.00	13920.00	7850	20220922	-24.08	4480	20220808	33.04	7850	-24.08	20230630	4765	25.08	20230103	7850	-24.08	20220922	4500	32.44	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
129	20230809	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	30	2	0.51	28075160	4785	2.98	5860	5910	5840	7640	4120	5880	5867.14	0.00	0	1569	6146	6012	5946	5812	5746	5980	5780	114	1760	500	3760	10	1	22742196	1344	5.35	0.42	12	0.02	1105.00	13920.00	7850	20220922	-24.71	4480	20220808	31.92	7850	-24.71	20230630	4765	24.03	20230103	7850	-24.71	20220922	4500	31.33	20220824	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
130	20230808	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-90	5	-1.51	932308600	156923	54.01	5930	6080	5880	7760	4180	5970	5941.30	0.00	0	-944	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1337	5.32	0.42	12	0.69	1105.00	13920.00	7850	20220922	-25.10	4480	20220808	31.25	7850	-25.10	20230630	4765	23.40	20230103	7850	-25.10	20220922	4480	31.25	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
131	20230808	150455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	847401520	142513	49.05	5930	6080	5890	7760	4180	5970	5946.13	0.00	0	-7214	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1342	5.34	0.42	12	0.63	1105.00	13920.00	7850	20220922	-24.84	4480	20220808	31.70	7850	-24.84	20230630	4765	23.82	20230103	7850	-24.84	20220922	4480	31.70	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
132	20230808	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-20	5	-0.34	650598330	109187	37.58	5930	6080	5900	7760	4180	5970	5958.57	0.00	0	-10672	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1353	5.38	0.43	12	0.48	1105.00	13920.00	7850	20220922	-24.20	4480	20220808	32.81	7850	-24.20	20230630	4765	24.87	20230103	7850	-24.20	20220922	4480	32.81	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
133	20230808	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	0	3	0.00	506783450	84951	29.24	5930	6080	5910	7760	4180	5970	5965.60	0.00	0	-6798	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1358	5.40	0.43	12	0.37	1105.00	13920.00	7850	20220922	-23.95	4480	20220808	33.26	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4480	33.26	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
134	20230808	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	463141370	77631	26.72	5930	6080	5910	7760	4180	5970	5965.93	0.00	0	-5026	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1355	5.39	0.43	12	0.34	1105.00	13920.00	7850	20220922	-24.08	4480	20220808	33.04	7850	-24.08	20230630	4765	25.08	20230103	7850	-24.08	20220922	4480	33.04	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
135	20230808	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-20	5	-0.34	384650720	64460	22.19	5930	6080	5910	7760	4180	5970	5967.28	0.00	0	-3166	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1353	5.38	0.43	12	0.28	1105.00	13920.00	7850	20220922	-24.20	4480	20220808	32.81	7850	-24.20	20230630	4765	24.87	20230103	7850	-24.20	20220922	4480	32.81	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
136	20230808	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	30	2	0.50	279203940	46785	16.10	5930	6080	5910	7760	4180	5970	5967.81	0.00	0	1512	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1365	5.43	0.43	12	0.21	1105.00	13920.00	7850	20220922	-23.57	4480	20220808	33.93	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4480	33.93	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
137	20230808	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	10	2	0.17	72438200	12137	4.18	5930	6080	5930	7760	4180	5970	5968.37	0.00	0	4632	6150	6060	5970	5880	5790	6015	5835	114	1790	500	3820	10	1	22742196	1360	5.41	0.43	12	0.05	1105.00	13920.00	7850	20220922	-23.82	4480	20220808	33.48	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4480	33.48	20220808	5.44	N	053700	500	113 억		0	N	N	0	N	00	N
138	20230807	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-150	5	-2.45	1699427900	284944	242.66	6060	6060	5880	7950	4290	6120	5964.06	0.00	0	-36075	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1358	5.40	0.43	12	1.25	1105.00	13920.00	7850	20220922	-23.95	4440	20220804	34.46	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4480	33.26	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
139	20230807	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-120	5	-1.96	1592005860	266987	227.37	6060	6060	5880	7950	4290	6120	5962.85	0.00	0	-41343	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1365	5.43	0.43	12	1.17	1105.00	13920.00	7850	20220922	-23.57	4440	20220804	35.14	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4480	33.93	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
140	20230807	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-140	5	-2.29	1479991080	248265	211.42	6060	6060	5880	7950	4290	6120	5961.32	0.00	0	-51858	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1360	5.41	0.43	12	1.09	1105.00	13920.00	7850	20220922	-23.82	4440	20220804	34.68	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4480	33.48	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
141	20230807	130449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-90	5	-1.47	1345921970	225802	192.29	6060	6060	5880	7950	4290	6120	5960.61	0.00	0	-54208	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1371	5.46	0.43	12	0.99	1105.00	13920.00	7850	20220922	-23.18	4440	20220804	35.81	7850	-23.18	20230630	4765	26.55	20230103	7850	-23.18	20220922	4480	34.60	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
142	20230807	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-80	5	-1.31	1263186900	212044	180.58	6060	6060	5880	7950	4290	6120	5957.18	0.00	0	-53893	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1374	5.47	0.43	12	0.93	1105.00	13920.00	7850	20220922	-23.06	4440	20220804	36.04	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4480	34.82	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
143	20230807	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-100	5	-1.63	1106991490	186080	158.47	6060	6060	5880	7950	4290	6120	5948.99	0.00	0	-54443	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1369	5.45	0.43	12	0.82	1105.00	13920.00	7850	20220922	-23.31	4440	20220804	35.59	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4480	34.38	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
144	20230807	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-200	5	-3.27	880744780	148066	126.09	6060	6060	5880	7950	4290	6120	5948.30	0.00	0	-66365	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1346	5.36	0.43	12	0.65	1105.00	13920.00	7850	20220922	-24.59	4440	20220804	33.33	7850	-24.59	20230630	4765	24.24	20230103	7850	-24.59	20220922	4480	32.14	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
145	20230807	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-150	5	-2.45	143087280	23792	20.26	6060	6060	5960	7950	4290	6120	6014.00	0.00	0	-13920	6220	6170	6080	6030	5940	6195	6055	114	1830	500	3910	10	1	22742196	1358	5.40	0.43	12	0.10	1105.00	13920.00	7850	20220922	-23.95	4440	20220804	34.46	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4480	33.26	20220808	5.51	N	053700	500	113 억		0	N	N	0	N	00	N
146	20230804	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	20	2	0.33	701580910	115571	38.50	6030	6130	5990	7930	4270	6100	6070.23	0.00	0	12985	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1392	5.54	0.44	12	0.51	1105.00	13920.00	7850	20220922	-22.04	4375	20220803	39.89	7850	-22.04	20230630	4765	28.44	20230103	7850	-22.04	20220922	4440	37.84	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
147	20230804	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	657316190	108316	36.08	6030	6130	5990	7930	4270	6100	6068.50	0.00	0	13506	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1385	5.51	0.44	12	0.48	1105.00	13920.00	7850	20220922	-22.42	4375	20220803	39.20	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4440	37.16	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
148	20230804	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	20	2	0.33	579679660	95586	31.84	6030	6120	5990	7930	4270	6100	6064.47	0.00	0	14517	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1392	5.54	0.44	12	0.42	1105.00	13920.00	7850	20220922	-22.04	4375	20220803	39.89	7850	-22.04	20230630	4765	28.44	20230103	7850	-22.04	20220922	4440	37.84	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
149	20230804	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	482749350	79651	26.53	6030	6110	5990	7930	4270	6100	6060.79	0.00	0	10867	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.35	1105.00	13920.00	7850	20220922	-22.68	4375	20220803	38.74	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4440	36.71	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
150	20230804	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	412057800	67973	22.64	6030	6110	5990	7930	4270	6100	6062.06	0.00	0	8092	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.30	1105.00	13920.00	7850	20220922	-22.68	4375	20220803	38.74	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4440	36.71	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
151	20230804	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	346730780	57182	19.05	6030	6110	5990	7930	4270	6100	6063.61	0.00	0	8949	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1380	5.49	0.44	12	0.25	1105.00	13920.00	7850	20220922	-22.68	4375	20220803	38.74	7850	-22.68	20230630	4765	27.39	20230103	7850	-22.68	20220922	4440	36.71	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
152	20230804	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	219357470	36222	12.07	6030	6100	5990	7930	4270	6100	6055.88	0.00	0	6054	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1385	5.51	0.44	12	0.16	1105.00	13920.00	7850	20220922	-22.42	4375	20220803	39.20	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4440	37.16	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
153	20230804	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-60	5	-0.98	22652540	3756	1.25	6030	6050	6020	7930	4270	6100	6030.44	0.00	0	-219	6400	6250	6100	5950	5800	6250	5950	114	1830	500	3900	10	1	22742196	1374	5.47	0.43	12	0.02	1105.00	13920.00	7850	20220922	-23.06	4375	20220803	38.06	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4440	36.04	20220804	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
154	20230803	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-80	5	-1.29	1810435450	298750	96.47	6100	6250	5950	8030	4330	6180	6060.01	0.00	0	-34640	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1387	5.52	0.44	12	1.31	1105.00	13920.00	7850	20220922	-22.29	4375	20220803	39.43	7850	-22.29	20230630	4765	28.02	20230103	7850	-22.29	20220922	4375	39.43	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
155	20230803	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-100	5	-1.62	1686971600	278475	89.92	6100	6250	5950	8030	4330	6180	6057.87	0.00	0	-35307	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1383	5.50	0.44	12	1.22	1105.00	13920.00	7850	20220922	-22.55	4375	20220803	38.97	7850	-22.55	20230630	4765	27.60	20230103	7850	-22.55	20220922	4375	38.97	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
156	20230803	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-90	5	-1.46	1577318720	260366	84.07	6100	6250	5950	8030	4330	6180	6058.06	0.00	0	-40418	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1385	5.51	0.44	12	1.14	1105.00	13920.00	7850	20220922	-22.42	4375	20220803	39.20	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4375	39.20	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
157	20230803	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-90	5	-1.46	1460404090	241173	77.88	6100	6250	5950	8030	4330	6180	6055.39	0.00	0	-35721	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1385	5.51	0.44	12	1.06	1105.00	13920.00	7850	20220922	-22.42	4375	20220803	39.20	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4375	39.20	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
158	20230803	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-160	5	-2.59	1302828130	215306	69.52	6100	6180	5950	8030	4330	6180	6051.02	0.00	0	-40110	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1369	5.45	0.43	12	0.95	1105.00	13920.00	7850	20220922	-23.31	4375	20220803	37.60	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4375	37.60	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
159	20230803	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-160	5	-2.59	901764520	148489	47.95	6100	6180	6000	8030	4330	6180	6072.90	0.00	0	-39132	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1369	5.45	0.43	12	0.65	1105.00	13920.00	7850	20220922	-23.31	4375	20220803	37.60	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4375	37.60	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
160	20230803	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-50	5	-0.81	469976730	77200	24.93	6100	6180	6030	8030	4330	6180	6087.71	0.00	0	-10717	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1394	5.55	0.44	12	0.34	1105.00	13920.00	7850	20220922	-21.91	4375	20220803	40.11	7850	-21.91	20230630	4765	28.65	20230103	7850	-21.91	20220922	4375	40.11	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
161	20230803	090439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-90	5	-1.46	102289850	16819	5.43	6100	6150	6040	8030	4330	6180	6081.47	0.00	0	-1700	6466	6322	6216	6072	5966	6270	6020	114	1850	500	3950	10	1	22742196	1385	5.51	0.44	12	0.07	1105.00	13920.00	7850	20220922	-22.42	4375	20220803	39.20	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4375	39.20	20220803	5.24	N	053700	500	113 억		0	N	N	0	N	00	N
162	20230802	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-170	5	-2.68	1895793190	304878	122.67	6350	6360	6110	8250	4450	6350	6218.30	0.00	0	-47630	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1405	5.59	0.44	12	1.34	1105.00	13920.00	7850	20220922	-21.27	4375	20220803	41.26	7850	-21.27	20230630	4765	29.70	20230103	7850	-21.27	20220922	4375	41.26	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
163	20230802	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-190	5	-2.99	1791709880	287977	115.87	6350	6360	6110	8250	4450	6350	6221.71	0.00	0	-53657	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1401	5.57	0.44	12	1.27	1105.00	13920.00	7850	20220922	-21.53	4375	20220803	40.80	7850	-21.53	20230630	4765	29.28	20230103	7850	-21.53	20220922	4375	40.80	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
164	20230802	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-180	5	-2.83	1619820990	260074	104.65	6350	6360	6110	8250	4450	6350	6228.31	0.00	0	-57139	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1403	5.58	0.44	12	1.14	1105.00	13920.00	7850	20220922	-21.40	4375	20220803	41.03	7850	-21.40	20230630	4765	29.49	20230103	7850	-21.40	20220922	4375	41.03	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
165	20230802	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-180	5	-2.83	1236904290	197793	79.59	6350	6360	6160	8250	4450	6350	6253.53	0.00	0	-32693	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1403	5.58	0.44	12	0.87	1105.00	13920.00	7850	20220922	-21.40	4375	20220803	41.03	7850	-21.40	20230630	4765	29.49	20230103	7850	-21.40	20220922	4375	41.03	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
166	20230802	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-150	5	-2.36	1075464380	171664	69.07	6350	6360	6170	8250	4450	6350	6264.94	0.00	0	-23161	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1410	5.61	0.45	12	0.75	1105.00	13920.00	7850	20220922	-21.02	4375	20220803	41.71	7850	-21.02	20230630	4765	30.12	20230103	7850	-21.02	20220922	4375	41.71	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
167	20230802	110435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-60	5	-0.94	665176220	105675	42.52	6350	6360	6250	8250	4450	6350	6294.55	0.00	0	-4647	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1430	5.69	0.45	12	0.46	1105.00	13920.00	7850	20220922	-19.87	4375	20220803	43.77	7850	-19.87	20230630	4765	32.00	20230103	7850	-19.87	20220922	4375	43.77	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
168	20230802	100437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-30	5	-0.47	338842790	53794	21.64	6350	6360	6250	8250	4450	6350	6298.90	0.00	0	8294	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1437	5.72	0.45	12	0.24	1105.00	13920.00	7850	20220922	-19.49	4375	20220803	44.46	7850	-19.49	20230630	4765	32.63	20230103	7850	-19.49	20220922	4375	44.46	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
169	20230802	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-50	5	-0.79	43498740	6907	2.78	6350	6360	6260	8250	4450	6350	6297.78	0.00	0	1698	6530	6440	6340	6250	6150	6390	6200	114	1900	500	4060	10	1	22742196	1433	5.70	0.45	12	0.03	1105.00	13920.00	7850	20220922	-19.75	4375	20220803	44.00	7850	-19.75	20230630	4765	32.21	20230103	7850	-19.75	20220922	4375	44.00	20220803	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
170	20230801	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-30	5	-0.47	1511596920	239088	98.90	6380	6430	6240	8290	4470	6380	6321.90	0.00	0	-18653	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1444	5.75	0.46	12	1.05	1105.00	13920.00	7850	20220922	-19.11	4345	20220729	46.14	7850	-19.11	20230630	4765	33.26	20230103	7850	-19.11	20220922	4375	45.14	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
171	20230801	150435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-80	5	-1.25	1376479560	217748	90.08	6380	6430	6240	8290	4470	6380	6321.22	0.00	0	-22255	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1433	5.70	0.45	12	0.96	1105.00	13920.00	7850	20220922	-19.75	4345	20220729	44.99	7850	-19.75	20230630	4765	32.21	20230103	7850	-19.75	20220922	4375	44.00	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
172	20230801	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-120	5	-1.88	1253619330	198226	82.00	6380	6430	6240	8290	4470	6380	6323.97	0.00	0	-22301	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1424	5.67	0.45	12	0.87	1105.00	13920.00	7850	20220922	-20.25	4345	20220729	44.07	7850	-20.25	20230630	4765	31.37	20230103	7850	-20.25	20220922	4375	43.09	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
173	20230801	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-60	5	-0.94	930628800	146686	60.68	6380	6430	6300	8290	4470	6380	6344.17	0.00	0	830	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1437	5.72	0.45	12	0.64	1105.00	13920.00	7850	20220922	-19.49	4345	20220729	45.45	7850	-19.49	20230630	4765	32.63	20230103	7850	-19.49	20220922	4375	44.46	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
174	20230801	120435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-40	5	-0.63	742047500	116842	48.33	6380	6430	6300	8290	4470	6380	6350.67	0.00	0	6803	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1442	5.74	0.46	12	0.51	1105.00	13920.00	7850	20220922	-19.24	4345	20220729	45.91	7850	-19.24	20230630	4765	33.05	20230103	7850	-19.24	20220922	4375	44.91	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
175	20230801	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-20	5	-0.31	616922680	97093	40.16	6380	6430	6300	8290	4470	6380	6353.72	0.00	0	7015	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1446	5.76	0.46	12	0.43	1105.00	13920.00	7850	20220922	-18.98	4345	20220729	46.38	7850	-18.98	20230630	4765	33.47	20230103	7850	-18.98	20220922	4375	45.37	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
176	20230801	100437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-50	5	-0.78	419386240	65998	27.30	6380	6430	6300	8290	4470	6380	6354.22	0.00	0	8324	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1440	5.73	0.45	12	0.29	1105.00	13920.00	7850	20220922	-19.36	4345	20220729	45.68	7850	-19.36	20230630	4765	32.84	20230103	7850	-19.36	20220922	4375	44.69	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N
177	20230801	090432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-70	5	-1.10	41742200	6586	2.72	6380	6380	6300	8290	4470	6380	6332.36	0.00	0	-1815	6540	6460	6350	6270	6160	6500	6310	114	1910	500	4080	10	1	22742196	1435	5.71	0.45	12	0.03	1105.00	13920.00	7850	20220922	-19.62	4345	20220729	45.22	7850	-19.62	20230630	4765	32.42	20230103	7850	-19.62	20220922	4375	44.23	20220803	5.27	N	053700	500	113 억		0	N	N	0	N	00	N