KissMeData/053700/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	160532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5210	150	2	2.96	771145735	152739	63.72	5040	5210	4750	6570	3550	5060	5048.06	0.00	0	29135	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1185	4.71	0.37	12	0.67	1105.00	13920.00	7850	20230630	-33.63	4750	20230927	9.68	7850	-33.63	20230630	4750	9.68	20230927	7850	-33.63	20230630	4750	9.68	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
3	20230927	150535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5170	110	2	2.17	714060755	141758	59.14	5040	5170	4750	6570	3550	5060	5037.16	0.00	0	30493	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1176	4.68	0.37	12	0.62	1105.00	13920.00	7850	20230630	-34.14	4750	20230927	8.84	7850	-34.14	20230630	4750	8.84	20230927	7850	-34.14	20230630	4750	8.84	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
4	20230927	140535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5110	50	2	0.99	648215675	128916	53.78	5040	5120	4750	6570	3550	5060	5028.16	0.00	0	26103	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1162	4.62	0.37	12	0.57	1105.00	13920.00	7850	20230630	-34.90	4750	20230927	7.58	7850	-34.90	20230630	4750	7.58	20230927	7850	-34.90	20230630	4750	7.58	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
5	20230927	130529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5070	10	2	0.20	611187875	121638	50.74	5040	5120	4750	6570	3550	5060	5024.60	0.00	0	22773	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1153	4.59	0.36	12	0.53	1105.00	13920.00	7850	20230630	-35.41	4750	20230927	6.74	7850	-35.41	20230630	4750	6.74	20230927	7850	-35.41	20230630	4750	6.74	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
6	20230927	120529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5070	10	2	0.20	546597235	108866	45.41	5040	5120	4750	6570	3550	5060	5020.77	0.00	0	19027	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1153	4.59	0.36	12	0.48	1105.00	13920.00	7850	20230630	-35.41	4750	20230927	6.74	7850	-35.41	20230630	4750	6.74	20230927	7850	-35.41	20230630	4750	6.74	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
7	20230927	110532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	40	2	0.79	458182365	91409	38.13	5040	5120	4750	6570	3550	5060	5012.36	0.00	0	16824	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1160	4.62	0.37	12	0.40	1105.00	13920.00	7850	20230630	-35.03	4750	20230927	7.37	7850	-35.03	20230630	4750	7.37	20230927	7850	-35.03	20230630	4750	7.37	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
8	20230927	100529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5030	-30	5	-0.59	333929455	66901	27.91	5040	5060	4750	6570	3550	5060	4991.24	0.00	0	11699	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	10	1	22742196	1144	4.55	0.36	12	0.29	1105.00	13920.00	7850	20230630	-35.92	4750	20230927	5.89	7850	-35.92	20230630	4750	5.89	20230927	7850	-35.92	20230630	4750	5.89	20230927	5.14	N	053700	500	113 억		0	N	N	0	N	00	N
9	20230927	090538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4750	-310	5	-6.13	114567740	23108	9.64	5040	5050	4750	6570	3550	5060	4957.23	0.00	0	2201	5406	5232	5116	4942	4826	5175	4885	114	1510	500	3230	5	1	22742196	1080	4.30	0.34	12	0.10	1105.00	13920.00	7850	20230630	-39.49	4750	20230927	0.00	7850	-39.49	20230630	4750	0.00	20230927	7850	-39.49	20230630	4750	0.00	20230927	5.14	N	053700	500	113 억		0	Y	N	0	N	00	N
10	20230926	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-180	5	-3.44	1213195870	237419	210.40	5150	5290	5000	6810	3670	5240	5109.97	0.00	0	12313	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1151	4.58	0.36	12	1.04	1105.00	13920.00	7850	20230630	-35.54	4765	20230103	6.19	7850	-35.54	20230630	4765	6.19	20230103	7850	-35.54	20230630	4765	6.19	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
11	20230926	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-190	5	-3.63	1153064970	225520	199.85	5150	5290	5000	6810	3670	5240	5112.91	0.00	0	10330	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1148	4.57	0.36	12	0.99	1105.00	13920.00	7850	20230630	-35.67	4765	20230103	5.98	7850	-35.67	20230630	4765	5.98	20230103	7850	-35.67	20230630	4765	5.98	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
12	20230926	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-240	5	-4.58	1035768420	202305	179.28	5150	5290	5000	6810	3670	5240	5119.83	0.00	0	4985	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1137	4.52	0.36	12	0.89	1105.00	13920.00	7850	20230630	-36.31	4765	20230103	4.93	7850	-36.31	20230630	4765	4.93	20230103	7850	-36.31	20230630	4765	4.93	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
13	20230926	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-120	5	-2.29	689061980	133536	118.34	5150	5290	5100	6810	3670	5240	5160.12	0.00	0	5808	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1164	4.63	0.37	12	0.59	1105.00	13920.00	7850	20230630	-34.78	4765	20230103	7.45	7850	-34.78	20230630	4765	7.45	20230103	7850	-34.78	20230630	4765	7.45	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
14	20230926	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-120	5	-2.29	597012530	115524	102.37	5150	5290	5110	6810	3670	5240	5167.86	0.00	0	11171	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1164	4.63	0.37	12	0.51	1105.00	13920.00	7850	20230630	-34.78	4765	20230103	7.45	7850	-34.78	20230630	4765	7.45	20230103	7850	-34.78	20230630	4765	7.45	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
15	20230926	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-90	5	-1.72	462257190	89263	79.10	5150	5290	5130	6810	3670	5240	5178.59	0.00	0	20046	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1171	4.66	0.37	12	0.39	1105.00	13920.00	7850	20230630	-34.39	4765	20230103	8.08	7850	-34.39	20230630	4765	8.08	20230103	7850	-34.39	20230630	4765	8.08	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
16	20230926	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-90	5	-1.72	380361400	73368	65.02	5150	5290	5130	6810	3670	5240	5184.29	0.00	0	21004	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1171	4.66	0.37	12	0.32	1105.00	13920.00	7850	20230630	-34.39	4765	20230103	8.08	7850	-34.39	20230630	4765	8.08	20230103	7850	-34.39	20230630	4765	8.08	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
17	20230926	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	30	2	0.57	69377410	13344	11.83	5150	5290	5150	6810	3670	5240	5199.13	0.00	0	6238	5426	5332	5286	5192	5146	5310	5170	114	1570	500	3350	10	1	22742196	1199	4.77	0.38	12	0.06	1105.00	13920.00	7850	20230630	-32.87	4765	20230103	10.60	7850	-32.87	20230630	4765	10.60	20230103	7850	-32.87	20230630	4765	10.60	20230103	5.29	N	053700	500	113 억		0	N	N	0	N	00	N
18	20230925	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-100	5	-1.87	573054720	108464	63.21	5290	5380	5240	6940	3740	5340	5283.74	0.00	0	-13649	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1192	4.74	0.38	12	0.48	1105.00	13920.00	7850	20230630	-33.25	4765	20230103	9.97	7850	-33.25	20230630	4765	9.97	20230103	7850	-33.25	20230630	4765	9.97	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
19	20230925	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-60	5	-1.12	471519930	89132	51.94	5290	5380	5250	6940	3740	5340	5290.13	0.00	0	-9621	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1201	4.78	0.38	12	0.39	1105.00	13920.00	7850	20230630	-32.74	4765	20230103	10.81	7850	-32.74	20230630	4765	10.81	20230103	7850	-32.74	20230630	4765	10.81	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
20	20230925	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-60	5	-1.12	387410270	73220	42.67	5290	5380	5250	6940	3740	5340	5291.04	0.00	0	-3004	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1201	4.78	0.38	12	0.32	1105.00	13920.00	7850	20230630	-32.74	4765	20230103	10.81	7850	-32.74	20230630	4765	10.81	20230103	7850	-32.74	20230630	4765	10.81	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
21	20230925	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-20	5	-0.37	343001140	64832	37.78	5290	5380	5250	6940	3740	5340	5290.61	0.00	0	-328	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1210	4.81	0.38	12	0.29	1105.00	13920.00	7850	20230630	-32.23	4765	20230103	11.65	7850	-32.23	20230630	4765	11.65	20230103	7850	-32.23	20230630	4765	11.65	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
22	20230925	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-20	5	-0.37	290093040	54882	31.98	5290	5380	5250	6940	3740	5340	5285.76	0.00	0	-5030	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1210	4.81	0.38	12	0.24	1105.00	13920.00	7850	20230630	-32.23	4765	20230103	11.65	7850	-32.23	20230630	4765	11.65	20230103	7850	-32.23	20230630	4765	11.65	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
23	20230925	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-80	5	-1.50	267468950	50597	29.48	5290	5380	5250	6940	3740	5340	5286.26	0.00	0	-4574	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1196	4.76	0.38	12	0.22	1105.00	13920.00	7850	20230630	-32.99	4765	20230103	10.39	7850	-32.99	20230630	4765	10.39	20230103	7850	-32.99	20230630	4765	10.39	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
24	20230925	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-70	5	-1.31	160097900	30237	17.62	5290	5380	5260	6940	3740	5340	5294.77	0.00	0	-2790	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1199	4.77	0.38	12	0.13	1105.00	13920.00	7850	20230630	-32.87	4765	20230103	10.60	7850	-32.87	20230630	4765	10.60	20230103	7850	-32.87	20230630	4765	10.60	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
25	20230925	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-50	5	-0.94	24111840	4558	2.66	5290	5300	5290	6940	3740	5340	5290.00	0.00	0	-166	5540	5440	5360	5260	5180	5400	5220	114	1600	500	3410	10	1	22742196	1203	4.79	0.38	12	0.02	1105.00	13920.00	7850	20230630	-32.61	4765	20230103	11.02	7850	-32.61	20230630	4765	11.02	20230103	7850	-32.61	20230630	4765	11.02	20230103	5.17	N	053700	500	113 억		0	N	N	0	N	00	N
26	20230922	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-120	5	-2.20	908421210	170026	67.43	5390	5460	5280	7090	3830	5460	5342.84	0.00	0	12012	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1214	4.83	0.38	12	0.75	1105.00	13920.00	7850	20230630	-31.97	4765	20230103	12.07	7850	-31.97	20230630	4765	12.07	20230103	7850	-31.97	20220922	4765	12.07	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
27	20230922	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-130	5	-2.38	863621500	161631	64.10	5390	5460	5280	7090	3830	5460	5343.17	0.00	0	11444	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1212	4.82	0.38	12	0.71	1105.00	13920.00	7850	20230630	-32.10	4765	20230103	11.86	7850	-32.10	20230630	4765	11.86	20230103	7850	-32.10	20220922	4765	11.86	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
28	20230922	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-90	5	-1.65	722371130	135158	53.61	5390	5460	5280	7090	3830	5460	5344.64	0.00	0	13580	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1221	4.86	0.39	12	0.59	1105.00	13920.00	7850	20230630	-31.59	4765	20230103	12.70	7850	-31.59	20230630	4765	12.70	20230103	7850	-31.59	20220922	4765	12.70	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
29	20230922	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-40	5	-0.73	667659960	124985	49.57	5390	5460	5280	7090	3830	5460	5341.92	0.00	0	14951	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1233	4.90	0.39	12	0.55	1105.00	13920.00	7850	20230630	-30.96	4765	20230103	13.75	7850	-30.96	20230630	4765	13.75	20230103	7850	-30.96	20220922	4765	13.75	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
30	20230922	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-90	5	-1.65	605795320	113482	45.01	5390	5460	5280	7090	3830	5460	5338.25	0.00	0	19005	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1221	4.86	0.39	12	0.50	1105.00	13920.00	7850	20230630	-31.59	4765	20230103	12.70	7850	-31.59	20230630	4765	12.70	20230103	7850	-31.59	20220922	4765	12.70	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
31	20230922	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-90	5	-1.65	562781020	105486	41.84	5390	5460	5280	7090	3830	5460	5335.13	0.00	0	17755	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1221	4.86	0.39	12	0.46	1105.00	13920.00	7850	20230630	-31.59	4765	20230103	12.70	7850	-31.59	20230630	4765	12.70	20230103	7850	-31.59	20220922	4765	12.70	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
32	20230922	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-160	5	-2.93	471584170	88376	35.05	5390	5460	5280	7090	3830	5460	5336.11	0.00	0	9798	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1205	4.80	0.38	12	0.39	1105.00	13920.00	7850	20230630	-32.48	4765	20230103	11.23	7850	-32.48	20230630	4765	11.23	20230103	7850	-32.48	20220922	4765	11.23	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
33	20230922	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-160	5	-2.93	114406350	21312	8.45	5390	5460	5300	7090	3830	5460	5368.17	0.00	0	-3934	5913	5686	5573	5346	5233	5630	5290	114	1630	500	3490	10	1	22742196	1205	4.80	0.38	12	0.09	1105.00	13920.00	7850	20230630	-32.48	4765	20230103	11.23	7850	-32.48	20230630	4765	11.23	20230103	7850	-32.48	20220922	4765	11.23	20230103	5.26	N	053700	500	113 억		0	N	N	0	N	00	N
34	20230921	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-270	5	-4.71	1396156590	250285	150.49	5700	5800	5460	7440	4020	5730	5578.45	0.00	0	-42016	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1242	4.94	0.39	12	1.10	1105.00	13920.00	7850	20220922	-30.45	4765	20230103	14.59	7850	-30.45	20230630	4765	14.59	20230103	7850	-30.45	20220922	4765	14.59	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
35	20230921	150500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-230	5	-4.01	1232078260	220367	132.50	5700	5800	5480	7440	4020	5730	5591.03	0.00	0	-40511	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1251	4.98	0.40	12	0.97	1105.00	13920.00	7850	20220922	-29.94	4765	20230103	15.42	7850	-29.94	20230630	4765	15.42	20230103	7850	-29.94	20220922	4765	15.42	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
36	20230921	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-190	5	-3.32	956094190	170275	102.38	5700	5800	5520	7440	4020	5730	5615.00	0.00	0	-35988	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1260	5.01	0.40	12	0.75	1105.00	13920.00	7850	20220922	-29.43	4765	20230103	16.26	7850	-29.43	20230630	4765	16.26	20230103	7850	-29.43	20220922	4765	16.26	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
37	20230921	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-210	5	-3.66	859352600	152842	91.90	5700	5800	5520	7440	4020	5730	5622.49	0.00	0	-27309	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1255	5.00	0.40	12	0.67	1105.00	13920.00	7850	20220922	-29.68	4765	20230103	15.84	7850	-29.68	20230630	4765	15.84	20230103	7850	-29.68	20220922	4765	15.84	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
38	20230921	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-160	5	-2.79	713491020	126515	76.07	5700	5800	5560	7440	4020	5730	5639.58	0.00	0	-21904	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1267	5.04	0.40	12	0.56	1105.00	13920.00	7850	20220922	-29.04	4765	20230103	16.89	7850	-29.04	20230630	4765	16.89	20230103	7850	-29.04	20220922	4765	16.89	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
39	20230921	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-110	5	-1.92	417570400	73625	44.27	5700	5800	5610	7440	4020	5730	5671.58	0.00	0	-4174	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1278	5.09	0.40	12	0.32	1105.00	13920.00	7850	20220922	-28.41	4765	20230103	17.94	7850	-28.41	20230630	4765	17.94	20230103	7850	-28.41	20220922	4765	17.94	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
40	20230921	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-70	5	-1.22	211962230	37139	22.33	5700	5800	5660	7440	4020	5730	5707.27	0.00	0	448	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1287	5.12	0.41	12	0.16	1105.00	13920.00	7850	20220922	-27.90	4765	20230103	18.78	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4765	18.78	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
41	20230921	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	31046640	5446	3.27	5700	5730	5680	7440	4020	5730	5700.82	0.00	0	-401	5976	5852	5746	5622	5516	5915	5685	114	1710	500	3660	10	1	22742196	1303	5.19	0.41	12	0.02	1105.00	13920.00	7850	20220922	-27.01	4765	20230103	20.25	7850	-27.01	20230630	4765	20.25	20230103	7850	-27.01	20220922	4765	20.25	20230103	5.31	N	053700	500	113 억		0	N	N	0	N	00	N
42	20230920	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	30	2	0.53	943025280	163944	85.59	5650	5870	5640	7410	3990	5700	5752.12	0.00	0	17782	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1303	5.19	0.41	12	0.72	1105.00	13920.00	7850	20220922	-27.01	4765	20230103	20.25	7850	-27.01	20230630	4765	20.25	20230103	7850	-27.01	20220922	4665	22.83	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
43	20230920	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	40	2	0.70	845753030	146965	76.73	5650	5870	5640	7410	3990	5700	5754.79	0.00	0	13261	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1305	5.19	0.41	12	0.65	1105.00	13920.00	7850	20220922	-26.88	4765	20230103	20.46	7850	-26.88	20230630	4765	20.46	20230103	7850	-26.88	20220922	4665	23.04	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
44	20230920	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	60	2	1.05	701119290	121644	63.51	5650	5870	5640	7410	3990	5700	5763.70	0.00	0	10032	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1310	5.21	0.41	12	0.53	1105.00	13920.00	7850	20220922	-26.62	4765	20230103	20.88	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4665	23.47	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
45	20230920	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	40	2	0.70	627176370	108764	56.78	5650	5870	5640	7410	3990	5700	5766.40	0.00	0	12659	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1305	5.19	0.41	12	0.48	1105.00	13920.00	7850	20220922	-26.88	4765	20230103	20.46	7850	-26.88	20230630	4765	20.46	20230103	7850	-26.88	20220922	4665	23.04	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
46	20230920	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	40	2	0.70	586616860	101702	53.10	5650	5870	5640	7410	3990	5700	5768.00	0.00	0	12705	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1305	5.19	0.41	12	0.45	1105.00	13920.00	7850	20220922	-26.88	4765	20230103	20.46	7850	-26.88	20230630	4765	20.46	20230103	7850	-26.88	20220922	4665	23.04	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
47	20230920	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	50	2	0.88	508517400	88028	45.96	5650	5870	5640	7410	3990	5700	5776.77	0.00	0	7253	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1308	5.20	0.41	12	0.39	1105.00	13920.00	7850	20220922	-26.75	4765	20230103	20.67	7850	-26.75	20230630	4765	20.67	20230103	7850	-26.75	20220922	4665	23.26	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
48	20230920	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	90	2	1.58	400676550	69304	36.18	5650	5870	5640	7410	3990	5700	5781.43	0.00	0	9857	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1317	5.24	0.42	12	0.30	1105.00	13920.00	7850	20220922	-26.24	4765	20230103	21.51	7850	-26.24	20230630	4765	21.51	20230103	7850	-26.24	20220922	4665	24.12	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
49	20230920	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-20	5	-0.35	51436440	9100	4.75	5650	5700	5640	7410	3990	5700	5652.36	0.00	0	2266	5920	5810	5720	5610	5520	5765	5565	114	1710	500	3640	10	1	22742196	1292	5.14	0.41	12	0.04	1105.00	13920.00	7850	20220922	-27.64	4765	20230103	19.20	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4665	21.76	20220920	5.30	N	053700	500	113 억		0	N	N	0	N	00	N
50	20230919	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-100	5	-1.72	1084125710	189662	72.49	5800	5830	5630	7540	4060	5800	5716.10	0.00	0	-12080	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1296	5.16	0.41	12	0.83	1105.00	13920.00	7850	20220922	-27.39	4665	20220920	22.19	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4610	23.64	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
51	20230919	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-110	5	-1.90	1029778550	180098	68.84	5800	5830	5630	7540	4060	5800	5717.88	0.00	0	-12673	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1294	5.15	0.41	12	0.79	1105.00	13920.00	7850	20220922	-27.52	4665	20220920	21.97	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4610	23.43	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
52	20230919	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-100	5	-1.72	870400600	152012	58.10	5800	5830	5630	7540	4060	5800	5725.87	0.00	0	-14379	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1296	5.16	0.41	12	0.67	1105.00	13920.00	7850	20220922	-27.39	4665	20220920	22.19	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4610	23.64	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
53	20230919	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-130	5	-2.24	785771800	137074	52.39	5800	5830	5630	7540	4060	5800	5732.46	0.00	0	-18051	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1289	5.13	0.41	12	0.60	1105.00	13920.00	7850	20220922	-27.77	4665	20220920	21.54	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4610	22.99	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
54	20230919	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-80	5	-1.38	560076480	97254	37.17	5800	5830	5700	7540	4060	5800	5758.90	0.00	0	-18241	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1301	5.18	0.41	12	0.43	1105.00	13920.00	7850	20220922	-27.13	4665	20220920	22.62	7850	-27.13	20230630	4765	20.04	20230103	7850	-27.13	20220922	4610	24.08	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
55	20230919	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-50	5	-0.86	426803600	73947	28.26	5800	5830	5740	7540	4060	5800	5771.75	0.00	0	-11491	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1308	5.20	0.41	12	0.33	1105.00	13920.00	7850	20220922	-26.75	4665	20220920	23.26	7850	-26.75	20230630	4765	20.67	20230103	7850	-26.75	20220922	4610	24.73	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
56	20230919	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-30	5	-0.52	263902570	45630	17.44	5800	5830	5740	7540	4060	5800	5783.53	0.00	0	-8564	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1312	5.22	0.41	12	0.20	1105.00	13920.00	7850	20220922	-26.50	4665	20220920	23.69	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4610	25.16	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
57	20230919	090452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-30	5	-0.52	64956180	11255	4.30	5800	5800	5740	7540	4060	5800	5771.32	0.00	0	1534	6020	5910	5840	5730	5660	5875	5695	114	1740	500	3710	10	1	22742196	1312	5.22	0.41	12	0.05	1105.00	13920.00	7850	20220922	-26.50	4665	20220920	23.69	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4610	25.16	20220919	5.15	N	053700	500	113 억		0	N	N	0	N	00	N
58	20230918	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-170	5	-2.85	1518264430	260276	80.73	5930	5950	5770	7760	4180	5970	5832.36	0.00	0	12267	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1319	5.25	0.42	12	1.14	1105.00	13920.00	7850	20220922	-26.11	4610	20220919	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
59	20230918	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-180	5	-3.02	1449324470	248378	77.04	5930	5950	5770	7760	4180	5970	5834.18	0.00	0	13641	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1317	5.24	0.42	12	1.09	1105.00	13920.00	7850	20220922	-26.24	4610	20220919	25.60	7850	-26.24	20230630	4765	21.51	20230103	7850	-26.24	20220922	4610	25.60	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
60	20230918	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-170	5	-2.85	1308930780	224109	69.51	5930	5950	5770	7760	4180	5970	5839.56	0.00	0	20686	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1319	5.25	0.42	12	0.99	1105.00	13920.00	7850	20220922	-26.11	4610	20220919	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
61	20230918	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-170	5	-2.85	1128418310	192942	59.84	5930	5950	5780	7760	4180	5970	5847.35	0.00	0	33753	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1319	5.25	0.42	12	0.85	1105.00	13920.00	7850	20220922	-26.11	4610	20220919	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
62	20230918	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-170	5	-2.85	1043353020	178263	55.29	5930	5950	5800	7760	4180	5970	5851.70	0.00	0	33170	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1319	5.25	0.42	12	0.78	1105.00	13920.00	7850	20220922	-26.11	4610	20220919	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
63	20230918	110452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-160	5	-2.68	920454700	157092	48.72	5930	5950	5800	7760	4180	5970	5858.07	0.00	0	29957	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1321	5.26	0.42	12	0.69	1105.00	13920.00	7850	20220922	-25.99	4610	20220919	26.03	7850	-25.99	20230630	4765	21.93	20230103	7850	-25.99	20220922	4610	26.03	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
64	20230918	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-150	5	-2.51	714124670	121594	37.71	5930	5950	5820	7760	4180	5970	5871.58	0.00	0	27334	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1324	5.27	0.42	12	0.53	1105.00	13920.00	7850	20220922	-25.86	4610	20220919	26.25	7850	-25.86	20230630	4765	22.14	20230103	7850	-25.86	20220922	4610	26.25	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
65	20230918	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	67485940	11402	3.54	5930	5930	5880	7760	4180	5970	5909.29	0.00	0	253	6250	6110	6010	5870	5770	6060	5820	114	1790	500	3820	10	1	22742196	1344	5.35	0.42	12	0.05	1105.00	13920.00	7850	20220922	-24.71	4610	20220919	28.20	7850	-24.71	20230630	4765	24.03	20230103	7850	-24.71	20220922	4610	28.20	20220919	5.01	N	053700	500	113 억		0	N	N	0	N	00	N
66	20230915	160449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	-50	5	-0.83	1895697500	315836	66.75	6030	6150	5910	7820	4220	6020	6002.27	0.00	0	22678	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1358	5.40	0.43	12	1.39	1105.00	13920.00	7850	20220922	-23.95	4610	20220919	29.50	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4610	29.50	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
67	20230915	150452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-100	5	-1.66	1776466910	295779	62.51	6030	6150	5910	7820	4220	6020	6006.04	0.00	0	19848	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1346	5.36	0.43	12	1.30	1105.00	13920.00	7850	20220922	-24.59	4610	20220919	28.42	7850	-24.59	20230630	4765	24.24	20230103	7850	-24.59	20220922	4610	28.42	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
68	20230915	140448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	-80	5	-1.33	1568009080	260601	55.08	6030	6150	5920	7820	4220	6020	6016.89	0.00	0	11139	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1351	5.38	0.43	12	1.15	1105.00	13920.00	7850	20220922	-24.33	4610	20220919	28.85	7850	-24.33	20230630	4765	24.66	20230103	7850	-24.33	20220922	4610	28.85	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
69	20230915	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	-70	5	-1.16	1401470700	232563	49.15	6030	6150	5930	7820	4220	6020	6026.21	0.00	0	12287	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1353	5.38	0.43	12	1.02	1105.00	13920.00	7850	20220922	-24.20	4610	20220919	29.07	7850	-24.20	20230630	4765	24.87	20230103	7850	-24.20	20220922	4610	29.07	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
70	20230915	120451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5980	-40	5	-0.66	1238203120	205142	43.36	6030	6150	5960	7820	4220	6020	6035.87	0.00	0	13575	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1360	5.41	0.43	12	0.90	1105.00	13920.00	7850	20220922	-23.82	4610	20220919	29.72	7850	-23.82	20230630	4765	25.50	20230103	7850	-23.82	20220922	4610	29.72	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
71	20230915	110454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	20	2	0.33	878528470	145076	30.66	6030	6150	6000	7820	4220	6020	6055.77	0.00	0	13705	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1374	5.47	0.43	12	0.64	1105.00	13920.00	7850	20220922	-23.06	4610	20220919	31.02	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4610	31.02	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
72	20230915	100453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	0	3	0.00	628576600	103706	21.92	6030	6150	6000	7820	4220	6020	6061.34	0.00	0	20839	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1369	5.45	0.43	12	0.46	1105.00	13920.00	7850	20220922	-23.31	4610	20220919	30.59	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4610	30.59	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
73	20230915	090444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	30	2	0.50	57348180	9513	2.01	6030	6080	6010	7820	4220	6020	6028.88	0.00	0	-66	6166	6092	6026	5952	5886	6060	5920	114	1800	500	3850	10	1	22742196	1376	5.48	0.43	12	0.04	1105.00	13920.00	7850	20220922	-22.93	4610	20220919	31.24	7850	-22.93	20230630	4765	26.97	20230103	7850	-22.93	20220922	4610	31.24	20220919	4.89	N	053700	500	113 억		0	N	N	0	N	00	N
74	20230914	160449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	0	3	0.00	2806129460	465829	11.88	6070	6100	5960	7820	4220	6020	6023.98	0.00	0	-12090	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1369	5.45	0.43	12	2.05	1105.00	13920.00	7850	20220922	-23.31	4610	20220919	30.59	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4610	30.59	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
75	20230914	150441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	10	2	0.17	2628540140	436326	11.13	6070	6100	5960	7820	4220	6020	6024.28	0.00	0	-12925	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1371	5.46	0.43	12	1.92	1105.00	13920.00	7850	20220922	-23.18	4610	20220919	30.80	7850	-23.18	20230630	4765	26.55	20230103	7850	-23.18	20220922	4610	30.80	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
76	20230914	140442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	10	2	0.17	2380393450	395176	10.08	6070	6100	5960	7820	4220	6020	6023.65	0.00	0	-12860	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1371	5.46	0.43	12	1.74	1105.00	13920.00	7850	20220922	-23.18	4610	20220919	30.80	7850	-23.18	20230630	4765	26.55	20230103	7850	-23.18	20220922	4610	30.80	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
77	20230914	130437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	20	2	0.33	2137666660	354973	9.06	6070	6100	5960	7820	4220	6020	6022.07	0.00	0	-18075	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1374	5.47	0.43	12	1.56	1105.00	13920.00	7850	20220922	-23.06	4610	20220919	31.02	7850	-23.06	20230630	4765	26.76	20230103	7850	-23.06	20220922	4610	31.02	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
78	20230914	120447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	-20	5	-0.33	1935387490	321361	8.20	6070	6100	5960	7820	4220	6020	6022.49	0.00	0	-18797	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1365	5.43	0.43	12	1.41	1105.00	13920.00	7850	20220922	-23.57	4610	20220919	30.15	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4610	30.15	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
79	20230914	110442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	-20	5	-0.33	1721752350	285719	7.29	6070	6100	5960	7820	4220	6020	6026.08	0.00	0	-20584	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1365	5.43	0.43	12	1.26	1105.00	13920.00	7850	20220922	-23.57	4610	20220919	30.15	7850	-23.57	20230630	4765	25.92	20230103	7850	-23.57	20220922	4610	30.15	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
80	20230914	100437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	-10	5	-0.17	1341322180	222111	5.67	6070	6100	5990	7820	4220	6020	6039.17	0.00	0	-7348	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1367	5.44	0.43	12	0.98	1105.00	13920.00	7850	20220922	-23.44	4610	20220919	30.37	7850	-23.44	20230630	4765	26.13	20230103	7850	-23.44	20220922	4610	30.37	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
81	20230914	090444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	60	2	1.00	410796940	67736	1.73	6070	6100	6030	7820	4220	6020	6066.24	0.00	0	-19537	6686	6352	6106	5772	5526	6520	5940	114	1800	500	3850	10	1	22742196	1383	5.50	0.44	12	0.30	1105.00	13920.00	7850	20220922	-22.55	4610	20220919	31.89	7850	-22.55	20230630	4765	27.60	20230103	7850	-22.55	20220922	4610	31.89	20220919	4.73	N	053700	500	113 억		0	N	N	0	N	00	N
82	20230913	160447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	90	2	1.52	24082231970	3906636	349.73	5920	6440	5860	7700	4160	5930	6165.02	0.00	0	-45776	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1369	5.45	0.43	12	17.18	1105.00	13920.00	7850	20220922	-23.31	4610	20220919	30.59	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4610	30.59	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
83	20230913	150443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5970	40	2	0.67	23787547860	3857491	345.33	5920	6440	5860	7700	4160	5930	6167.07	0.00	0	-47651	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1358	5.40	0.43	12	16.96	1105.00	13920.00	7850	20220922	-23.95	4610	20220919	29.50	7850	-23.95	20230630	4765	25.29	20230103	7850	-23.95	20220922	4610	29.50	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
84	20230913	140444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	120	2	2.02	23044112690	3733805	334.26	5920	6440	5860	7700	4160	5930	6172.26	0.00	0	-53145	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1376	5.48	0.43	12	16.42	1105.00	13920.00	7850	20220922	-22.93	4610	20220919	31.24	7850	-22.93	20230630	4765	26.97	20230103	7850	-22.93	20220922	4610	31.24	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
85	20230913	130434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	160	2	2.70	17797226840	2876691	257.53	5920	6440	5860	7700	4160	5930	6187.40	0.00	0	-78229	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1385	5.51	0.44	12	12.65	1105.00	13920.00	7850	20220922	-22.42	4610	20220919	32.10	7850	-22.42	20230630	4765	27.81	20230103	7850	-22.42	20220922	4610	32.10	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
86	20230913	120446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	190	2	3.20	17122800170	2766104	247.63	5920	6440	5860	7700	4160	5930	6190.96	0.00	0	-68536	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1392	5.54	0.44	12	12.16	1105.00	13920.00	7850	20220922	-22.04	4610	20220919	32.75	7850	-22.04	20230630	4765	28.44	20230103	7850	-22.04	20220922	4610	32.75	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
87	20230913	110443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	220	2	3.71	14360098230	2317105	207.43	5920	6440	5860	7700	4160	5930	6198.34	0.00	0	-37070	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1399	5.57	0.44	12	10.19	1105.00	13920.00	7850	20220922	-21.66	4610	20220919	33.41	7850	-21.66	20230630	4765	29.07	20230103	7850	-21.66	20220922	4610	33.41	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
88	20230913	100438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	100	2	1.69	2907841740	481584	43.11	5920	6190	5860	7700	4160	5930	6039.87	0.00	0	11016	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1371	5.46	0.43	12	2.12	1105.00	13920.00	7850	20220922	-23.18	4610	20220919	30.80	7850	-23.18	20230630	4765	26.55	20230103	7850	-23.18	20220922	4610	30.80	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
89	20230913	090434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	90	2	1.52	594391580	99892	8.94	5920	6030	5860	7700	4160	5930	5952.07	0.00	0	-1068	6283	6106	5923	5746	5563	6195	5835	114	1770	500	3790	10	1	22742196	1369	5.45	0.43	12	0.44	1105.00	13920.00	7850	20220922	-23.31	4610	20220919	30.59	7850	-23.31	20230630	4765	26.34	20230103	7850	-23.31	20220922	4610	30.59	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
90	20230912	160432	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	290	2	5.14	5381394370	913064	830.32	5780	6100	5740	7330	3950	5640	5893.43	0.00	0	-25874	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1349	5.37	0.43	12	4.01	1105.00	13920.00	7850	20220922	-24.46	4610	20220919	28.63	7850	-24.46	20230630	4765	24.45	20230103	7850	-24.46	20220922	4610	28.63	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
91	20230912	150440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	140	2	2.48	4871658520	825994	751.14	5780	6100	5740	7330	3950	5640	5897.93	0.00	0	-17774	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1314	5.23	0.42	12	3.63	1105.00	13920.00	7850	20220922	-26.37	4610	20220919	25.38	7850	-26.37	20230630	4765	21.30	20230103	7850	-26.37	20220922	4610	25.38	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
92	20230912	140439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	130	2	2.30	1544977410	265169	241.14	5780	5890	5740	7330	3950	5640	5826.39	0.00	0	17359	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1312	5.22	0.41	12	1.17	1105.00	13920.00	7850	20220922	-26.50	4610	20220919	25.16	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4610	25.16	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
93	20230912	130435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	220	2	3.90	1390083620	238463	216.85	5780	5890	5740	7330	3950	5640	5829.35	0.00	0	20997	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1333	5.30	0.42	12	1.05	1105.00	13920.00	7850	20220922	-25.35	4610	20220919	27.11	7850	-25.35	20230630	4765	22.98	20230103	7850	-25.35	20220922	4610	27.11	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
94	20230912	120431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	190	2	3.37	1212317390	208063	189.21	5780	5890	5740	7330	3950	5640	5826.68	0.00	0	28229	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1326	5.28	0.42	12	0.91	1105.00	13920.00	7850	20220922	-25.73	4610	20220919	26.46	7850	-25.73	20230630	4765	22.35	20230103	7850	-25.73	20220922	4610	26.46	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
95	20230912	110436	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5850	210	2	3.72	1086069170	186431	169.54	5780	5890	5740	7330	3950	5640	5825.58	0.00	0	25902	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1330	5.29	0.42	12	0.82	1105.00	13920.00	7850	20220922	-25.48	4610	20220919	26.90	7850	-25.48	20230630	4765	22.77	20230103	7850	-25.48	20220922	4610	26.90	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
96	20230912	100434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	170	2	3.01	622137700	107019	97.32	5780	5880	5740	7330	3950	5640	5813.34	0.00	0	23501	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1321	5.26	0.42	12	0.47	1105.00	13920.00	7850	20220922	-25.99	4610	20220919	26.03	7850	-25.99	20230630	4765	21.93	20230103	7850	-25.99	20220922	4610	26.03	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
97	20230912	090440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	160	2	2.84	212214040	36553	33.24	5780	5850	5740	7330	3950	5640	5805.65	0.00	0	16689	5813	5726	5653	5566	5493	5770	5610	114	1690	500	3600	10	1	22742196	1319	5.25	0.42	12	0.16	1105.00	13920.00	7850	20220922	-26.11	4610	20220919	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	4.71	N	053700	500	113 억		0	N	N	0	N	00	N
98	20230911	160431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	10	2	0.18	602664340	106283	126.09	5580	5740	5580	7310	3950	5630	5670.42	0.00	0	8152	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1283	5.10	0.41	12	0.47	1105.00	13920.00	7850	20220922	-28.15	4610	20220919	22.34	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4610	22.34	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
99	20230911	150438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	40	2	0.71	578504830	101998	121.01	5580	5740	5580	7310	3950	5630	5671.77	0.00	0	8135	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1289	5.13	0.41	12	0.45	1105.00	13920.00	7850	20220922	-27.77	4610	20220919	22.99	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4610	22.99	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
100	20230911	140444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	70	2	1.24	507112880	89366	106.02	5580	5740	5580	7310	3950	5630	5674.61	0.00	0	6607	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1296	5.16	0.41	12	0.39	1105.00	13920.00	7850	20220922	-27.39	4610	20220919	23.64	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4610	23.64	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
101	20230911	130426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	40	2	0.71	476542170	83993	99.65	5580	5740	5580	7310	3950	5630	5673.65	0.00	0	3366	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1289	5.13	0.41	12	0.37	1105.00	13920.00	7850	20220922	-27.77	4610	20220919	22.99	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4610	22.99	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
102	20230911	120434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5660	30	2	0.53	422101820	74392	88.26	5580	5740	5580	7310	3950	5630	5674.08	0.00	0	6249	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1287	5.12	0.41	12	0.33	1105.00	13920.00	7850	20220922	-27.90	4610	20220919	22.78	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4610	22.78	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
103	20230911	110424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	90	2	1.60	327114320	57749	68.51	5580	5740	5580	7310	3950	5630	5664.48	0.00	0	6123	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1301	5.18	0.41	12	0.25	1105.00	13920.00	7850	20220922	-27.13	4610	20220919	24.08	7850	-27.13	20230630	4765	20.04	20230103	7850	-27.13	20220922	4610	24.08	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
104	20230911	100427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	70	2	1.24	194717610	34586	41.03	5580	5740	5580	7310	3950	5630	5629.95	0.00	0	-1331	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1296	5.16	0.41	12	0.15	1105.00	13920.00	7850	20220922	-27.39	4610	20220919	23.64	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4610	23.64	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
105	20230911	090426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	-30	5	-0.53	42225950	7537	8.94	5580	5740	5580	7310	3950	5630	5602.10	0.00	0	-781	5763	5696	5633	5566	5503	5730	5600	114	1680	500	3600	10	1	22742196	1274	5.07	0.40	12	0.03	1105.00	13920.00	7850	20220922	-28.66	4610	20220919	21.48	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4610	21.48	20220919	4.74	N	053700	500	113 억		0	N	N	0	N	00	N
106	20230908	160433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	464619180	82751	67.75	5570	5700	5570	7310	3950	5630	5614.59	0.00	0	5179	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1280	5.10	0.40	12	0.36	1105.00	13920.00	7850	20220922	-28.28	4610	20220919	22.13	7850	-28.28	20230630	4765	18.15	20230103	7850	-28.28	20220922	4610	22.13	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
107	20230908	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-10	5	-0.18	441387450	78623	64.37	5570	5700	5570	7310	3950	5630	5613.97	0.00	0	5399	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1278	5.09	0.40	12	0.35	1105.00	13920.00	7850	20220922	-28.41	4610	20220919	21.91	7850	-28.41	20230630	4765	17.94	20230103	7850	-28.41	20220922	4610	21.91	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
108	20230908	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	40	2	0.71	388394330	69200	56.66	5570	5700	5570	7310	3950	5630	5612.63	0.00	0	6023	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1289	5.13	0.41	12	0.30	1105.00	13920.00	7850	20220922	-27.77	4610	20220919	22.99	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4610	22.99	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
109	20230908	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	40	2	0.71	360776800	64316	52.66	5570	5700	5570	7310	3950	5630	5609.44	0.00	0	6004	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1289	5.13	0.41	12	0.28	1105.00	13920.00	7850	20220922	-27.77	4610	20220919	22.99	7850	-27.77	20230630	4765	18.99	20230103	7850	-27.77	20220922	4610	22.99	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
110	20230908	120441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	10	2	0.18	316985950	56592	46.33	5570	5640	5570	7310	3950	5630	5601.25	0.00	0	7768	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1283	5.10	0.41	12	0.25	1105.00	13920.00	7850	20220922	-28.15	4610	20220919	22.34	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4610	22.34	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
111	20230908	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-20	5	-0.36	234302620	41866	34.28	5570	5640	5570	7310	3950	5630	5596.49	0.00	0	4127	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1276	5.08	0.40	12	0.18	1105.00	13920.00	7850	20220922	-28.54	4610	20220919	21.69	7850	-28.54	20230630	4765	17.73	20230103	7850	-28.54	20220922	4610	21.69	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
112	20230908	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	163855000	29272	23.97	5570	5640	5570	7310	3950	5630	5597.67	0.00	0	-1505	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1274	5.07	0.40	12	0.13	1105.00	13920.00	7850	20220922	-28.66	4610	20220919	21.48	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4610	21.48	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
113	20230908	090439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	26757830	4797	3.93	5570	5630	5570	7310	3950	5630	5578.03	0.00	0	704	5903	5766	5683	5546	5463	5725	5505	114	1680	500	3600	10	1	22742196	1274	5.07	0.40	12	0.02	1105.00	13920.00	7850	20220922	-28.66	4610	20220919	21.48	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4610	21.48	20220919	4.67	N	053700	500	113 억		0	N	N	0	N	00	N
114	20230907	160431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-140	5	-2.43	677423040	119548	64.88	5720	5820	5600	7500	4040	5770	5666.69	0.00	0	-14948	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1280	5.10	0.40	12	0.53	1105.00	13920.00	7850	20220922	-28.28	4610	20220906	22.13	7850	-28.28	20230630	4765	18.15	20230103	7850	-28.28	20220922	4610	22.13	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
115	20230907	150432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-130	5	-2.25	654625660	115502	62.68	5720	5820	5600	7500	4040	5770	5667.66	0.00	0	-14446	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1283	5.10	0.41	12	0.51	1105.00	13920.00	7850	20220922	-28.15	4610	20220906	22.34	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4610	22.34	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
116	20230907	140429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-120	5	-2.08	611801590	107878	58.54	5720	5820	5600	7500	4040	5770	5671.24	0.00	0	-14182	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1285	5.11	0.41	12	0.47	1105.00	13920.00	7850	20220922	-28.03	4610	20220906	22.56	7850	-28.03	20230630	4765	18.57	20230103	7850	-28.03	20220922	4610	22.56	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
117	20230907	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-150	5	-2.60	548859730	96730	52.49	5720	5820	5600	7500	4040	5770	5674.14	0.00	0	-13082	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1278	5.09	0.40	12	0.43	1105.00	13920.00	7850	20220922	-28.41	4610	20220906	21.91	7850	-28.41	20230630	4765	17.94	20230103	7850	-28.41	20220922	4610	21.91	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
118	20230907	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-170	5	-2.95	497258080	87561	47.52	5720	5820	5600	7500	4040	5770	5678.99	0.00	0	-10769	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1274	5.07	0.40	12	0.39	1105.00	13920.00	7850	20220922	-28.66	4610	20220906	21.48	7850	-28.66	20230630	4765	17.52	20230103	7850	-28.66	20220922	4610	21.48	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
119	20230907	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-120	5	-2.08	325577400	56961	30.91	5720	5820	5630	7500	4040	5770	5715.80	0.00	0	-11732	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1285	5.11	0.41	12	0.25	1105.00	13920.00	7850	20220922	-28.03	4610	20220906	22.56	7850	-28.03	20230630	4765	18.57	20230103	7850	-28.03	20220922	4610	22.56	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
120	20230907	100431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-80	5	-1.39	205845280	35768	19.41	5720	5820	5680	7500	4040	5770	5755.01	0.00	0	-11960	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1294	5.15	0.41	12	0.16	1105.00	13920.00	7850	20220922	-27.52	4610	20220906	23.43	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4610	23.43	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
121	20230907	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	30	2	0.52	8136050	1420	0.77	5720	5800	5720	7500	4040	5770	5729.61	0.00	0	-184	6023	5896	5803	5676	5583	5960	5740	114	1730	500	3690	10	1	22742196	1319	5.25	0.42	12	0.01	1105.00	13920.00	7850	20220922	-26.11	4610	20220906	25.81	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220919	4.63	N	053700	500	113 억		0	N	N	0	N	00	N
122	20230906	160430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	70	2	1.23	1071410000	183768	186.43	5710	5930	5710	7410	3990	5700	5830.24	0.00	0	-43377	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1312	5.22	0.41	12	0.81	1105.00	13920.00	7850	20220922	-26.50	4565	20220905	26.40	7850	-26.50	20230630	4765	21.09	20230103	7850	-26.50	20220922	4610	25.16	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
123	20230906	150430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	50	2	0.88	1053129500	180595	183.21	5710	5930	5710	7410	3990	5700	5831.44	0.00	0	-42925	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1308	5.20	0.41	12	0.79	1105.00	13920.00	7850	20220922	-26.75	4565	20220905	25.96	7850	-26.75	20230630	4765	20.67	20230103	7850	-26.75	20220922	4610	24.73	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
124	20230906	140433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	100	2	1.75	911651520	156025	158.29	5710	5930	5710	7410	3990	5700	5842.98	0.00	0	-31571	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1319	5.25	0.42	12	0.69	1105.00	13920.00	7850	20220922	-26.11	4565	20220905	27.05	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
125	20230906	130429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	120	2	2.11	835621070	142967	145.04	5710	5930	5710	7410	3990	5700	5844.85	0.00	0	-26464	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1324	5.27	0.42	12	0.63	1105.00	13920.00	7850	20220922	-25.86	4565	20220905	27.49	7850	-25.86	20230630	4765	22.14	20230103	7850	-25.86	20220922	4610	26.25	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
126	20230906	120435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	100	2	1.75	764690530	130761	132.66	5710	5930	5710	7410	3990	5700	5848.00	0.00	0	-20634	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1319	5.25	0.42	12	0.57	1105.00	13920.00	7850	20220922	-26.11	4565	20220905	27.05	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4610	25.81	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
127	20230906	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	110	2	1.93	693432490	118467	120.18	5710	5930	5710	7410	3990	5700	5853.38	0.00	0	-18458	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1321	5.26	0.42	12	0.52	1105.00	13920.00	7850	20220922	-25.99	4565	20220905	27.27	7850	-25.99	20230630	4765	21.93	20230103	7850	-25.99	20220922	4610	26.03	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
128	20230906	100421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	150	2	2.63	608105220	103797	105.30	5710	5930	5710	7410	3990	5700	5858.60	0.00	0	-17727	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1330	5.29	0.42	12	0.46	1105.00	13920.00	7850	20220922	-25.48	4565	20220905	28.15	7850	-25.48	20230630	4765	22.77	20230103	7850	-25.48	20220922	4610	26.90	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
129	20230906	090425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	60	2	1.05	14215100	2468	2.50	5710	5790	5710	7410	3990	5700	5759.76	0.00	0	-516	5820	5760	5690	5630	5560	5790	5660	114	1710	500	3640	10	1	22742196	1310	5.21	0.41	12	0.01	1105.00	13920.00	7850	20220922	-26.62	4565	20220905	26.18	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4610	24.95	20220906	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
130	20230905	160425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	10	2	0.18	555464080	97680	101.06	5630	5750	5620	7390	3990	5690	5686.57	0.00	0	2470	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1296	5.16	0.41	12	0.43	1105.00	13920.00	7850	20220922	-27.39	4565	20220905	24.86	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4565	24.86	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
131	20230905	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	10	2	0.18	521733390	91770	94.95	5630	5750	5620	7390	3990	5690	5685.23	0.00	0	2511	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1296	5.16	0.41	12	0.40	1105.00	13920.00	7850	20220922	-27.39	4565	20220905	24.86	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4565	24.86	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
132	20230905	140433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	50	2	0.88	420355900	74023	76.59	5630	5750	5620	7390	3990	5690	5678.72	0.00	0	3544	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1305	5.19	0.41	12	0.33	1105.00	13920.00	7850	20220922	-26.88	4565	20220905	25.74	7850	-26.88	20230630	4765	20.46	20230103	7850	-26.88	20220922	4565	25.74	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
133	20230905	130415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	10	2	0.18	354792310	62579	64.75	5630	5740	5620	7390	3990	5690	5669.51	0.00	0	5387	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1296	5.16	0.41	12	0.28	1105.00	13920.00	7850	20220922	-27.39	4565	20220905	24.86	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4565	24.86	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
134	20230905	120424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	292517170	51616	53.40	5630	5740	5620	7390	3990	5690	5667.18	0.00	0	3798	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1294	5.15	0.41	12	0.23	1105.00	13920.00	7850	20220922	-27.52	4565	20220905	24.64	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4565	24.64	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
135	20230905	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	227376900	40130	41.52	5630	5740	5620	7390	3990	5690	5666.01	0.00	0	743	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1294	5.15	0.41	12	0.18	1105.00	13920.00	7850	20220922	-27.52	4565	20220905	24.64	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4565	24.64	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
136	20230905	100423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-10	5	-0.18	125595340	22141	22.91	5630	5740	5630	7390	3990	5690	5672.52	0.00	0	-1175	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1292	5.14	0.41	12	0.10	1105.00	13920.00	7850	20220922	-27.64	4565	20220905	24.42	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4565	24.42	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
137	20230905	090419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	38032820	6720	6.95	5630	5690	5630	7390	3990	5690	5659.65	0.00	0	2932	5850	5770	5670	5590	5490	5810	5630	114	1700	500	3640	10	1	22742196	1294	5.15	0.41	12	0.03	1105.00	13920.00	7850	20220922	-27.52	4565	20220905	24.64	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4565	24.64	20220905	4.61	N	053700	500	113 억		0	N	N	0	N	00	N
138	20230904	160421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	60	2	1.07	540385470	95489	52.37	5570	5750	5570	7310	3950	5630	5659.14	0.00	0	13987	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1294	5.15	0.41	12	0.42	1105.00	13920.00	7850	20220922	-27.52	4565	20220905	24.64	7850	-27.52	20230630	4765	19.41	20230103	7850	-27.52	20220922	4565	24.64	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
139	20230904	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	30	2	0.53	509936300	90121	49.42	5570	5750	5570	7310	3950	5630	5658.37	0.00	0	13385	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1287	5.12	0.41	12	0.40	1105.00	13920.00	7850	20220922	-27.90	4565	20220905	23.99	7850	-27.90	20230630	4765	18.78	20230103	7850	-27.90	20220922	4565	23.99	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
140	20230904	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	50	2	0.89	414646800	73320	40.21	5570	5750	5570	7310	3950	5630	5655.32	0.00	0	13689	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1292	5.14	0.41	12	0.32	1105.00	13920.00	7850	20220922	-27.64	4565	20220905	24.42	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4565	24.42	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
141	20230904	130419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	80	2	1.42	394811130	69832	38.30	5570	5750	5570	7310	3950	5630	5653.74	0.00	0	12654	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1299	5.17	0.41	12	0.31	1105.00	13920.00	7850	20220922	-27.26	4565	20220905	25.08	7850	-27.26	20230630	4765	19.83	20230103	7850	-27.26	20220922	4565	25.08	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
142	20230904	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	70	2	1.24	330265600	58462	32.06	5570	5750	5570	7310	3950	5630	5649.25	0.00	0	8733	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1296	5.16	0.41	12	0.26	1105.00	13920.00	7850	20220922	-27.39	4565	20220905	24.86	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4565	24.86	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
143	20230904	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	70	2	1.24	270198610	47886	26.26	5570	5750	5570	7310	3950	5630	5642.55	0.00	0	7123	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1296	5.16	0.41	12	0.21	1105.00	13920.00	7850	20220922	-27.39	4565	20220905	24.86	7850	-27.39	20230630	4765	19.62	20230103	7850	-27.39	20220922	4565	24.86	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
144	20230904	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	20	2	0.36	214379350	38063	20.87	5570	5710	5570	7310	3950	5630	5632.23	0.00	0	5543	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1285	5.11	0.41	12	0.17	1105.00	13920.00	7850	20220922	-28.03	4565	20220905	23.77	7850	-28.03	20230630	4765	18.57	20230103	7850	-28.03	20220922	4565	23.77	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
145	20230904	090415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	10	2	0.18	82059380	14696	8.06	5570	5640	5570	7310	3950	5630	5583.65	0.00	0	1895	5883	5756	5693	5566	5503	5725	5535	114	1680	500	3600	10	1	22742196	1283	5.10	0.41	12	0.06	1105.00	13920.00	7850	20220922	-28.15	4565	20220905	23.55	7850	-28.15	20230630	4765	18.36	20230103	7850	-28.15	20220922	4565	23.55	20220905	4.60	N	053700	500	113 억		0	N	N	0	N	00	N
146	20230901	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-140	5	-2.43	1036447280	181123	113.82	5770	5820	5630	7500	4040	5770	5725.34	0.00	0	-13720	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1280	5.10	0.40	12	0.80	1105.00	13920.00	7850	20220922	-28.28	4565	20220905	23.33	7850	-28.28	20230630	4765	18.15	20230103	7850	-28.28	20220922	4565	23.33	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
147	20230901	150416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-90	5	-1.56	891523120	155427	97.67	5770	5820	5670	7500	4040	5770	5735.96	0.00	0	-12313	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1292	5.14	0.41	12	0.68	1105.00	13920.00	7850	20220922	-27.64	4565	20220905	24.42	7850	-27.64	20230630	4765	19.20	20230103	7850	-27.64	20220922	4565	24.42	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
148	20230901	140413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-10	5	-0.17	626053880	108814	68.38	5770	5820	5690	7500	4040	5770	5753.43	0.00	0	-12726	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1310	5.21	0.41	12	0.48	1105.00	13920.00	7850	20220922	-26.62	4565	20220905	26.18	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4565	26.18	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
149	20230901	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-10	5	-0.17	527395310	91663	57.60	5770	5820	5690	7500	4040	5770	5753.63	0.00	0	-6662	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1310	5.21	0.41	12	0.40	1105.00	13920.00	7850	20220922	-26.62	4565	20220905	26.18	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4565	26.18	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
150	20230901	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-10	5	-0.17	493259250	85744	53.88	5770	5820	5690	7500	4040	5770	5752.70	0.00	0	-6044	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1310	5.21	0.41	12	0.38	1105.00	13920.00	7850	20220922	-26.62	4565	20220905	26.18	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4565	26.18	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
151	20230901	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	30	2	0.52	395918280	68810	43.24	5770	5820	5690	7500	4040	5770	5753.79	0.00	0	-3531	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1319	5.25	0.42	12	0.30	1105.00	13920.00	7850	20220922	-26.11	4565	20220905	27.05	7850	-26.11	20230630	4765	21.72	20230103	7850	-26.11	20220922	4565	27.05	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
152	20230901	100406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-10	5	-0.17	202297500	35331	22.20	5770	5800	5690	7500	4040	5770	5725.78	0.00	0	4808	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1310	5.21	0.41	12	0.16	1105.00	13920.00	7850	20220922	-26.62	4565	20220905	26.18	7850	-26.62	20230630	4765	20.88	20230103	7850	-26.62	20220922	4565	26.18	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N
153	20230901	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-40	5	-0.69	28430300	4941	3.10	5770	5800	5720	7500	4040	5770	5753.96	0.00	0	-2034	5950	5860	5810	5720	5670	5835	5695	114	1730	500	3690	10	1	22742196	1303	5.19	0.41	12	0.02	1105.00	13920.00	7850	20220922	-27.01	4565	20220905	25.52	7850	-27.01	20230630	4765	20.25	20230103	7850	-27.01	20220922	4565	25.52	20220905	4.78	N	053700	500	113 억		0	N	N	0	N	00	N