KissMeData/290120/price/prices-20230601.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	20230630	161007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	60	2	1.11	269814010	49440	60.14	5400	5530	5360	7000	3780	5390	5457.40	1.05	0	20158	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	662	2.67	0.73	12	0.41	2044.00	7447.00	6840	20220819	-20.32	4810	20221012	13.31	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4810	13.31	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
3	20230630	151008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	100	2	1.86	248429190	45519	55.37	5400	5530	5360	7000	3780	5390	5457.70	1.05	0	18177	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	667	2.69	0.74	12	0.37	2044.00	7447.00	6840	20220819	-19.74	4810	20221012	14.14	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4810	14.14	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
4	20230630	141007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	90	2	1.67	187306570	34326	41.76	5400	5530	5360	7000	3780	5390	5456.70	1.05	0	14211	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	666	2.68	0.74	12	0.28	2044.00	7447.00	6840	20220819	-19.88	4810	20221012	13.93	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4810	13.93	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
5	20230630	131007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	90	2	1.67	145592440	26722	32.51	5400	5500	5360	7000	3780	5390	5448.41	1.05	0	7345	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	666	2.68	0.74	12	0.22	2044.00	7447.00	6840	20220819	-19.88	4810	20221012	13.93	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4810	13.93	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
6	20230630	121004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5470	80	2	1.48	128160880	23537	28.63	5400	5500	5360	7000	3780	5390	5445.08	1.05	0	5784	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	665	2.68	0.73	12	0.19	2044.00	7447.00	6840	20220819	-20.03	4810	20221012	13.72	6690	-18.24	20230601	4910	11.41	20230425	6840	-20.03	20220819	4810	13.72	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
7	20230630	111002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	90	2	1.67	105085820	19327	23.51	5400	5500	5360	7000	3780	5390	5437.25	1.05	0	5498	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	666	2.68	0.74	12	0.16	2044.00	7447.00	6840	20220819	-19.88	4810	20221012	13.93	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4810	13.93	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
8	20230630	101007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	40	2	0.74	67958510	12547	15.26	5400	5470	5360	7000	3780	5390	5416.32	1.05	0	3469	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	660	2.66	0.73	12	0.10	2044.00	7447.00	6840	20220819	-20.61	4810	20221012	12.89	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4810	12.89	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
9	20230630	091007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	0	3	0.00	14874640	2761	3.36	5400	5420	5360	7000	3780	5390	5387.41	1.05	0	-124	5630	5510	5450	5330	5270	5480	5300	61	1610	500	3660	10	1	12153857	655	2.64	0.72	12	0.02	2044.00	7447.00	6840	20220819	-21.20	4810	20221012	12.06	6690	-19.43	20230601	4910	9.78	20230425	6840	-21.20	20220819	4810	12.06	20221012	2.67	N	290120	500	60 억		127729	N	N	0	N	00	N
10	20230629	161000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-160	5	-2.88	442399250	81527	140.50	5550	5570	5390	7210	3890	5550	5426.58	1.26	0	-25819	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	655	2.64	0.72	12	0.67	2044.00	7447.00	6840	20220819	-21.20	4810	20221012	12.06	6690	-19.43	20230601	4910	9.78	20230425	6840	-21.20	20220819	4810	12.06	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
11	20230629	151002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	-140	5	-2.52	388500590	71543	123.30	5550	5570	5390	7210	3890	5550	5430.31	1.26	0	-26310	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	658	2.65	0.73	12	0.59	2044.00	7447.00	6840	20220819	-20.91	4810	20221012	12.47	6690	-19.13	20230601	4910	10.18	20230425	6840	-20.91	20220819	4810	12.47	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
12	20230629	141000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-130	5	-2.34	343208040	63158	108.85	5550	5570	5390	7210	3890	5550	5434.12	1.26	0	-24071	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	659	2.65	0.73	12	0.52	2044.00	7447.00	6840	20220819	-20.76	4810	20221012	12.68	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4810	12.68	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
13	20230629	130957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	-150	5	-2.70	321297330	59117	101.88	5550	5570	5390	7210	3890	5550	5434.94	1.26	0	-23291	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	656	2.64	0.73	12	0.49	2044.00	7447.00	6840	20220819	-21.05	4810	20221012	12.27	6690	-19.28	20230601	4910	9.98	20230425	6840	-21.05	20220819	4810	12.27	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
14	20230629	121002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-120	5	-2.16	247807680	45511	78.43	5550	5570	5400	7210	3890	5550	5445.01	1.26	0	-21946	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	660	2.66	0.73	12	0.37	2044.00	7447.00	6840	20220819	-20.61	4810	20221012	12.89	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4810	12.89	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
15	20230629	111004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-130	5	-2.34	200679130	36804	63.43	5550	5570	5410	7210	3890	5550	5452.64	1.26	0	-16009	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	659	2.65	0.73	12	0.30	2044.00	7447.00	6840	20220819	-20.76	4810	20221012	12.68	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4810	12.68	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
16	20230629	101006	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-120	5	-2.16	98709380	18017	31.05	5550	5570	5430	7210	3890	5550	5478.68	1.26	0	-7158	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	660	2.66	0.73	12	0.15	2044.00	7447.00	6840	20220819	-20.61	4810	20221012	12.89	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4810	12.89	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
17	20230629	090907	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	0	3	0.00	9888560	1784	3.07	5550	5570	5520	7210	3890	5550	5542.91	1.26	0	-460	5656	5602	5516	5462	5376	5630	5490	61	1660	500	3770	10	1	12153857	675	2.72	0.75	12	0.01	2044.00	7447.00	6840	20220819	-18.86	4810	20221012	15.38	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.65	N	290120	500	60 억		153292	N	N	0	N	00	N
18	20230628	160949	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	30	2	0.54	316853430	57460	119.88	5540	5570	5430	7170	3870	5520	5514.33	1.17	0	12059	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	675	2.72	0.75	12	0.47	2044.00	7447.00	6840	20220819	-18.86	4810	20221012	15.38	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
19	20230628	150956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	10	2	0.18	294832860	53489	111.59	5540	5570	5430	7170	3870	5520	5512.03	1.17	0	12855	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	672	2.71	0.74	12	0.44	2044.00	7447.00	6840	20220819	-19.15	4810	20221012	14.97	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
20	20230628	140954	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	10	2	0.18	263740470	47855	99.84	5540	5570	5430	7170	3870	5520	5511.24	1.17	0	13511	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	672	2.71	0.74	12	0.39	2044.00	7447.00	6840	20220819	-19.15	4810	20221012	14.97	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
21	20230628	130955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	30	2	0.54	240561660	43657	91.08	5540	5570	5430	7170	3870	5520	5510.27	1.17	0	13613	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	675	2.72	0.75	12	0.36	2044.00	7447.00	6840	20220819	-18.86	4810	20221012	15.38	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
22	20230628	121007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	40	2	0.72	233177400	42325	88.30	5540	5570	5430	7170	3870	5520	5509.21	1.17	0	13954	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	676	2.72	0.75	12	0.35	2044.00	7447.00	6840	20220819	-18.71	4810	20221012	15.59	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4810	15.59	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
23	20230628	111002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	20	2	0.36	170429760	31020	64.72	5540	5560	5430	7170	3870	5520	5494.19	1.17	0	10784	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	673	2.71	0.74	12	0.26	2044.00	7447.00	6840	20220819	-19.01	4810	20221012	15.18	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4810	15.18	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
24	20230628	101002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5470	-50	5	-0.91	109140390	19947	41.61	5540	5540	5430	7170	3870	5520	5471.52	1.17	0	5781	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	665	2.68	0.73	12	0.16	2044.00	7447.00	6840	20220819	-20.03	4810	20221012	13.72	6690	-18.24	20230601	4910	11.41	20230425	6840	-20.03	20220819	4810	13.72	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
25	20230628	090958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-40	5	-0.72	28187290	5127	10.70	5540	5540	5460	7170	3870	5520	5497.81	1.17	0	834	5633	5576	5533	5476	5433	5555	5455	61	1650	500	3750	10	1	12153857	666	2.68	0.74	12	0.04	2044.00	7447.00	6840	20220819	-19.88	4810	20221012	13.93	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4810	13.93	20221012	2.62	N	290120	500	60 억		141732	N	N	0	N	00	N
26	20230627	160957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-20	5	-0.36	261106380	47135	47.83	5550	5590	5490	7200	3880	5540	5539.54	1.07	0	11772	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	671	2.70	0.74	12	0.39	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
27	20230627	151005	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-30	5	-0.54	251860700	45460	46.13	5550	5590	5490	7200	3880	5540	5540.27	1.07	0	11917	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	670	2.70	0.74	12	0.37	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
28	20230627	141015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	-10	5	-0.18	235568330	42504	43.13	5550	5590	5490	7200	3880	5540	5542.27	1.07	0	12035	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	672	2.71	0.74	12	0.35	2044.00	7447.00	6840	20220819	-19.15	4730	20220624	16.91	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
29	20230627	131012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-30	5	-0.54	221014980	39866	40.45	5550	5590	5490	7200	3880	5540	5543.96	1.07	0	12359	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	670	2.70	0.74	12	0.33	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
30	20230627	121012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-30	5	-0.54	207089610	37340	37.89	5550	5590	5490	7200	3880	5540	5546.07	1.07	0	13189	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	670	2.70	0.74	12	0.31	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
31	20230627	111022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-30	5	-0.54	185493690	33415	33.91	5550	5590	5510	7200	3880	5540	5551.24	1.07	0	14485	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	670	2.70	0.74	12	0.27	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
32	20230627	100951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	10	2	0.18	163784250	29485	29.92	5550	5590	5540	7200	3880	5540	5554.88	1.07	0	15056	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	675	2.72	0.75	12	0.24	2044.00	7447.00	6840	20220819	-18.86	4730	20220624	17.34	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
33	20230627	090956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	10	2	0.18	28011900	5047	5.12	5550	5570	5540	7200	3880	5540	5550.40	1.07	0	780	5726	5632	5466	5372	5206	5680	5420	61	1660	500	3760	10	1	12153857	675	2.72	0.75	12	0.04	2044.00	7447.00	6840	20220819	-18.86	4730	20220624	17.34	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.64	N	290120	500	60 억		129960	N	N	0	N	00	N
34	20230626	160956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	150	2	2.78	538420240	98294	128.69	5390	5560	5300	7000	3780	5390	5477.65	0.83	0	28829	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	673	2.71	0.74	12	0.81	2044.00	7447.00	6840	20220819	-19.01	4730	20220624	17.12	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4810	15.18	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
35	20230626	151002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	130	2	2.41	523344830	95571	125.12	5390	5560	5300	7000	3780	5390	5475.98	0.83	0	28015	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	671	2.70	0.74	12	0.79	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
36	20230626	141000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	120	2	2.23	427275930	78203	102.39	5390	5560	5300	7000	3780	5390	5463.68	0.83	0	25684	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	670	2.70	0.74	12	0.64	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
37	20230626	130954	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	170	2	3.15	313083530	57520	75.31	5390	5560	5300	7000	3780	5390	5443.04	0.83	0	22240	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	676	2.72	0.75	12	0.47	2044.00	7447.00	6840	20220819	-18.71	4730	20220624	17.55	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4810	15.59	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
38	20230626	120956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	140	2	2.60	235728980	43518	56.97	5390	5550	5300	7000	3780	5390	5416.82	0.83	0	14977	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	672	2.71	0.74	12	0.36	2044.00	7447.00	6840	20220819	-19.15	4730	20220624	16.91	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
39	20230626	110955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	70	2	1.30	198282630	36722	48.08	5390	5490	5300	7000	3780	5390	5399.56	0.83	0	10953	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	664	2.67	0.73	12	0.30	2044.00	7447.00	6840	20220819	-20.18	4730	20220624	15.43	6690	-18.39	20230601	4910	11.20	20230425	6840	-20.18	20220819	4810	13.51	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
40	20230626	100955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	10	2	0.19	127451880	23742	31.08	5390	5430	5300	7000	3780	5390	5368.20	0.83	0	4552	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	656	2.64	0.73	12	0.20	2044.00	7447.00	6840	20220819	-21.05	4730	20220624	14.16	6690	-19.28	20230601	4910	9.98	20230425	6840	-21.05	20220819	4810	12.27	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
41	20230626	090959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-30	5	-0.56	26029760	4850	6.35	5390	5390	5350	7000	3780	5390	5366.96	0.83	0	-1613	5576	5482	5406	5312	5236	5445	5275	61	1610	500	3660	10	1	12153857	651	2.62	0.72	12	0.04	2044.00	7447.00	6840	20220819	-21.64	4730	20220624	13.32	6690	-19.88	20230601	4910	9.16	20230425	6840	-21.64	20220819	4810	11.43	20221012	2.67	N	290120	500	60 억		101121	N	N	0	N	00	N
42	20230623	183614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-40	5	-0.74	411837140	76381	63.51	5430	5500	5330	7050	3810	5430	5391.87	0.83	9914	9663	5703	5566	5493	5356	5283	5530	5320	61	1620	500	3690	10	1	12153857	655	2.64	0.72	12	0.63	2044.00	7447.00	6840	20220819	-21.20	4730	20220624	13.95	6690	-19.43	20230601	4910	9.78	20230425	6840	-21.20	20220819	4730	13.95	20220624	2.98	N	290120	500	60 억		101121	N	N	0	N	00	N
43	20230623	140805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-40	5	-0.74	364086000	67542	56.16	5430	5500	5330	7050	3810	5430	5390.51	0.75	0	7391	5703	5566	5493	5356	5283	5530	5320	61	1620	500	3690	10	1	12153857	655	2.64	0.72	12	0.56	2044.00	7447.00	6840	20220819	-21.20	4730	20220624	13.95	6690	-19.43	20230601	4910	9.78	20230425	6840	-21.20	20220819	4730	13.95	20220624	2.98	N	290120	500	60 억		91207	N	N	0	N	00	N
44	20230622	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-90	5	-1.63	648815150	118436	84.07	5600	5630	5420	7170	3870	5520	5478.30	0.82	0	-9213	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	660	2.66	0.73	12	0.97	2044.00	7447.00	6840	20220819	-20.61	4730	20220624	14.80	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4730	14.80	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
45	20230622	150128	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-60	5	-1.09	580910940	105946	75.20	5600	5630	5420	7170	3870	5520	5483.09	0.82	0	-7393	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	664	2.67	0.73	12	0.87	2044.00	7447.00	6840	20220819	-20.18	4730	20220624	15.43	6690	-18.39	20230601	4910	11.20	20230425	6840	-20.18	20220819	4730	15.43	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
46	20230622	140542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-40	5	-0.72	508576640	92677	65.78	5600	5630	5420	7170	3870	5520	5487.63	0.82	0	-3493	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	666	2.68	0.74	12	0.76	2044.00	7447.00	6840	20220819	-19.88	4730	20220624	15.86	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4730	15.86	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
47	20230622	130310	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-30	5	-0.54	474849750	86509	61.41	5600	5630	5420	7170	3870	5520	5489.02	0.82	0	-3716	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	667	2.69	0.74	12	0.71	2044.00	7447.00	6840	20220819	-19.74	4730	20220624	16.07	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4730	16.07	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
48	20230622	120917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-60	5	-1.09	456095950	83078	58.97	5600	5630	5420	7170	3870	5520	5489.97	0.82	0	-2647	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	664	2.67	0.73	12	0.68	2044.00	7447.00	6840	20220819	-20.18	4730	20220624	15.43	6690	-18.39	20230601	4910	11.20	20230425	6840	-20.18	20220819	4730	15.43	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
49	20230622	110848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	-40	5	-0.72	425461010	77475	54.99	5600	5630	5420	7170	3870	5520	5491.59	0.82	0	-3564	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	666	2.68	0.74	12	0.64	2044.00	7447.00	6840	20220819	-19.88	4730	20220624	15.86	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4730	15.86	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
50	20230622	100418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-30	5	-0.54	307755450	56022	39.77	5600	5630	5420	7170	3870	5520	5493.47	0.82	0	-12981	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	667	2.69	0.74	12	0.46	2044.00	7447.00	6840	20220819	-19.74	4730	20220624	16.07	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4730	16.07	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
51	20230622	090322	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-60	5	-1.09	125434080	22582	16.03	5600	5630	5450	7170	3870	5520	5554.60	0.82	0	-9124	5706	5612	5546	5452	5386	5580	5420	61	1650	500	3750	10	1	12153857	664	2.67	0.73	12	0.19	2044.00	7447.00	6840	20220819	-20.18	4730	20220624	15.43	6690	-18.39	20230601	4910	11.20	20230425	6840	-20.18	20220819	4730	15.43	20220624	3.10	N	290120	500	60 억		100214	N	N	0	N	00	N
52	20230621	160238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-80	5	-1.43	578062120	104243	125.90	5640	5640	5480	7280	3920	5600	5545.39	0.80	0	2720	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	671	2.70	0.74	12	0.86	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4730	16.70	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
53	20230621	150817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-80	5	-1.43	545689240	98382	118.82	5640	5640	5480	7280	3920	5600	5546.19	0.80	0	3252	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	671	2.70	0.74	12	0.81	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4730	16.70	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
54	20230621	140958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	-50	5	-0.89	495850900	89355	107.92	5640	5640	5480	7280	3920	5600	5548.75	0.80	0	2575	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	675	2.72	0.75	12	0.74	2044.00	7447.00	6840	20220819	-18.86	4730	20220624	17.34	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4730	17.34	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
55	20230621	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	-50	5	-0.89	411705980	74164	89.57	5640	5640	5480	7280	3920	5600	5550.75	0.80	0	-3145	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	675	2.72	0.75	12	0.61	2044.00	7447.00	6840	20220819	-18.86	4730	20220624	17.34	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4730	17.34	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
56	20230621	120858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	-70	5	-1.25	374387210	67447	81.46	5640	5640	5480	7280	3920	5600	5550.23	0.80	0	-5558	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	672	2.71	0.74	12	0.55	2044.00	7447.00	6840	20220819	-19.15	4730	20220624	16.91	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4730	16.91	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
57	20230621	110300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	0	3	0.00	297342910	53630	64.77	5640	5640	5480	7280	3920	5600	5543.47	0.80	0	-1833	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	681	2.74	0.75	12	0.44	2044.00	7447.00	6840	20220819	-18.13	4730	20220624	18.39	6690	-16.29	20230601	4910	14.05	20230425	6840	-18.13	20220819	4730	18.39	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
58	20230621	100451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	-40	5	-0.71	164479020	29640	35.80	5640	5640	5510	7280	3920	5600	5547.78	0.80	0	-2516	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	676	2.72	0.75	12	0.24	2044.00	7447.00	6840	20220819	-18.71	4730	20220624	17.55	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4730	17.55	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
59	20230621	090317	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	-40	5	-0.71	23032170	4117	4.97	5640	5640	5560	7280	3920	5600	5593.01	0.80	0	-2505	5706	5652	5546	5492	5386	5680	5520	61	1680	500	3800	10	1	12153857	676	2.72	0.75	12	0.03	2044.00	7447.00	6840	20220819	-18.71	4730	20220624	17.55	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4730	17.55	20220624	3.08	N	290120	500	60 억		97204	N	N	0	N	00	N
60	20230620	160350	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	80	2	1.45	445329640	80314	141.51	5520	5600	5440	7170	3870	5520	5544.67	0.84	0	-5247	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	681	2.74	0.75	12	0.66	2044.00	7447.00	6840	20220819	-18.13	4730	20220624	18.39	6690	-16.29	20230601	4910	14.05	20230425	6840	-18.13	20220819	4730	18.39	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
61	20230620	150718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	40	2	0.72	382762080	69125	121.80	5520	5570	5440	7170	3870	5520	5537.25	0.84	0	-3281	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	676	2.72	0.75	12	0.57	2044.00	7447.00	6840	20220819	-18.71	4730	20220624	17.55	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4730	17.55	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
62	20230620	140728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	30	2	0.54	338394890	61138	107.72	5520	5570	5440	7170	3870	5520	5534.94	0.84	0	-3635	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	675	2.72	0.75	12	0.50	2044.00	7447.00	6840	20220819	-18.86	4730	20220624	17.34	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4730	17.34	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
63	20230620	130454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	50	2	0.91	266957390	48276	85.06	5520	5570	5440	7170	3870	5520	5529.82	0.84	0	-2926	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	677	2.73	0.75	12	0.40	2044.00	7447.00	6840	20220819	-18.57	4730	20220624	17.76	6690	-16.74	20230601	4910	13.44	20230425	6840	-18.57	20220819	4730	17.76	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
64	20230620	120616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	10	2	0.18	224537420	40628	71.59	5520	5570	5440	7170	3870	5520	5526.67	0.84	0	-3922	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	672	2.71	0.74	12	0.33	2044.00	7447.00	6840	20220819	-19.15	4730	20220624	16.91	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4730	16.91	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
65	20230620	110758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	20	2	0.36	181138790	32770	57.74	5520	5570	5440	7170	3870	5520	5527.58	0.84	0	-4065	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	673	2.71	0.74	12	0.27	2044.00	7447.00	6840	20220819	-19.01	4730	20220624	17.12	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4730	17.12	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
66	20230620	100503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	10	2	0.18	151780410	27462	48.39	5520	5570	5440	7170	3870	5520	5526.92	0.84	0	-4510	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	672	2.71	0.74	12	0.23	2044.00	7447.00	6840	20220819	-19.15	4730	20220624	16.91	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4730	16.91	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
67	20230620	090656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	-20	5	-0.36	74918400	13561	23.89	5520	5550	5440	7170	3870	5520	5524.55	0.84	0	-7518	5626	5572	5486	5432	5346	5600	5460	61	1650	500	3750	10	1	12153857	668	2.69	0.74	12	0.11	2044.00	7447.00	6840	20220819	-19.59	4730	20220624	16.28	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4730	16.28	20220624	3.11	N	290120	500	60 억		102451	N	N	0	N	00	N
68	20230619	160909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	80	2	1.47	306543000	55883	106.59	5490	5540	5400	7070	3810	5440	5485.25	0.73	0	12757	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	671	2.70	0.74	12	0.46	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4730	16.70	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
69	20230619	150951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	100	2	1.84	271794260	49590	94.59	5490	5540	5400	7070	3810	5440	5480.83	0.73	0	10350	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	673	2.71	0.74	12	0.41	2044.00	7447.00	6840	20220819	-19.01	4730	20220624	17.12	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4730	17.12	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
70	20230619	140441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	60	2	1.10	196245710	35875	68.43	5490	5540	5400	7070	3810	5440	5470.26	0.73	0	5768	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	668	2.69	0.74	12	0.30	2044.00	7447.00	6840	20220819	-19.59	4730	20220624	16.28	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4730	16.28	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
71	20230619	131004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	60	2	1.10	177331660	32428	61.85	5490	5540	5400	7070	3810	5440	5468.47	0.73	0	5465	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	668	2.69	0.74	12	0.27	2044.00	7447.00	6840	20220819	-19.59	4730	20220624	16.28	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4730	16.28	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
72	20230619	121037	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	50	2	0.92	164598030	30116	57.44	5490	5540	5400	7070	3810	5440	5465.47	0.73	0	5522	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	667	2.69	0.74	12	0.25	2044.00	7447.00	6840	20220819	-19.74	4730	20220624	16.07	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4730	16.07	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
73	20230619	110807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	50	2	0.92	152407790	27901	53.22	5490	5540	5400	7070	3810	5440	5462.45	0.73	0	5739	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	667	2.69	0.74	12	0.23	2044.00	7447.00	6840	20220819	-19.74	4730	20220624	16.07	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4730	16.07	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
74	20230619	100515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	40	2	0.74	92837550	17067	32.55	5490	5490	5400	7070	3810	5440	5439.59	0.73	0	3131	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	666	2.68	0.74	12	0.14	2044.00	7447.00	6840	20220819	-19.88	4730	20220624	15.86	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4730	15.86	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
75	20230619	090357	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	-10	5	-0.18	13923510	2549	4.86	5490	5490	5430	7070	3810	5440	5462.34	0.73	0	-1612	5593	5516	5473	5396	5353	5495	5375	61	1630	500	3690	10	1	12153857	660	2.66	0.73	12	0.02	2044.00	7447.00	6840	20220819	-20.61	4730	20220624	14.80	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4730	14.80	20220624	3.07	N	290120	500	60 억		89102	N	N	0	N	00	N
76	20230616	160730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	-30	5	-0.55	286725050	52298	73.04	5530	5550	5430	7110	3830	5470	5482.53	0.76	0	-3025	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	661	2.66	0.73	12	0.43	2044.00	7447.00	6840	20220819	-20.47	4730	20220624	15.01	6690	-18.68	20230601	4910	10.79	20230425	6840	-20.47	20220819	4730	15.01	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
77	20230616	151026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	-20	5	-0.37	262537000	47853	66.83	5530	5550	5430	7110	3830	5470	5486.32	0.76	0	-3703	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	662	2.67	0.73	12	0.39	2044.00	7447.00	6840	20220819	-20.32	4730	20220624	15.22	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4730	15.22	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
78	20230616	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	30	2	0.55	204121700	37124	51.85	5530	5550	5450	7110	3830	5470	5498.38	0.76	0	-3811	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	668	2.69	0.74	12	0.31	2044.00	7447.00	6840	20220819	-19.59	4730	20220624	16.28	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4730	16.28	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
79	20230616	130254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	10	2	0.18	162155570	29453	41.13	5530	5550	5480	7110	3830	5470	5505.57	0.76	0	328	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	666	2.68	0.74	12	0.24	2044.00	7447.00	6840	20220819	-19.88	4730	20220624	15.86	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4730	15.86	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
80	20230616	121010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	40	2	0.73	144264380	26191	36.58	5530	5550	5480	7110	3830	5470	5508.17	0.76	0	1020	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	670	2.70	0.74	12	0.22	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4730	16.49	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
81	20230616	110409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	40	2	0.73	95115120	17260	24.10	5530	5550	5480	7110	3830	5470	5510.73	0.76	0	1159	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	670	2.70	0.74	12	0.14	2044.00	7447.00	6840	20220819	-19.44	4730	20220624	16.49	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4730	16.49	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
82	20230616	100726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	50	2	0.91	61006940	11088	15.48	5530	5540	5480	7110	3830	5470	5502.07	0.76	0	3164	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	671	2.70	0.74	12	0.09	2044.00	7447.00	6840	20220819	-19.30	4730	20220624	16.70	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4730	16.70	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
83	20230616	090455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	10	2	0.18	11881940	2163	3.02	5530	5530	5480	7110	3830	5470	5493.27	0.76	0	417	5616	5542	5456	5382	5296	5580	5420	61	1640	500	3710	10	1	12153857	666	2.68	0.74	12	0.02	2044.00	7447.00	6840	20220819	-19.88	4730	20220624	15.86	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4730	15.86	20220624	3.09	N	290120	500	60 억		92127	N	N	0	N	00	N
84	20230615	151041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	10	2	0.18	356135760	65521	42.09	5460	5530	5370	7070	3810	5440	5435.23	0.78	0	-1770	5780	5610	5480	5310	5180	5545	5245	61	1630	500	3690	10	1	12153857	662	2.67	0.73	12	0.54	2044.00	7447.00	6840	20220819	-20.32	4730	20220624	15.22	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4730	15.22	20220624	3.11	N	290120	500	60 억		94230	N	N	0	N	00	N
85	20230615	140220	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-20	5	-0.37	299577300	55089	35.39	5460	5530	5370	7070	3810	5440	5437.95	0.78	0	-2704	5780	5610	5480	5310	5180	5545	5245	61	1630	500	3690	10	1	12153857	659	2.65	0.73	12	0.45	2044.00	7447.00	6840	20220819	-20.76	4730	20220624	14.59	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4730	14.59	20220624	3.11	N	290120	500	60 억		94230	N	N	0	N	00	N
86	20230615	130319	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	-20	5	-0.37	272063530	50008	32.12	5460	5530	5370	7070	3810	5440	5440.43	0.78	0	-1234	5780	5610	5480	5310	5180	5545	5245	61	1630	500	3690	10	1	12153857	659	2.65	0.73	12	0.41	2044.00	7447.00	6840	20220819	-20.76	4730	20220624	14.59	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4730	14.59	20220624	3.11	N	290120	500	60 억		94230	N	N	0	N	00	N
87	20230615	120227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	-30	5	-0.55	258098140	47426	30.46	5460	5530	5370	7070	3810	5440	5442.26	0.78	0	-1358	5780	5610	5480	5310	5180	5545	5245	61	1630	500	3690	10	1	12153857	658	2.65	0.73	12	0.39	2044.00	7447.00	6840	20220819	-20.91	4730	20220624	14.38	6690	-19.13	20230601	4910	10.18	20230425	6840	-20.91	20220819	4730	14.38	20220624	3.11	N	290120	500	60 억		94230	N	N	0	N	00	N
88	20230615	110454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	-70	5	-1.29	231618600	42514	27.31	5460	5530	5370	7070	3810	5440	5448.65	0.78	0	-1021	5780	5610	5480	5310	5180	5545	5245	61	1630	500	3690	10	1	12153857	653	2.63	0.72	12	0.35	2044.00	7447.00	6840	20220819	-21.49	4730	20220624	13.53	6690	-19.73	20230601	4910	9.37	20230425	6840	-21.49	20220819	4730	13.53	20220624	3.11	N	290120	500	60 억		94230	N	N	0	N	00	N
89	20230611	184711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	50	2	0.92	669241430	121607	39.68	5460	5560	5420	7080	3820	5450	5503.56	0.66	14180	14759	5796	5622	5516	5342	5236	5570	5290	61	1630	500	3700	10	1	12153857	668	2.69	0.74	12	1.00	2044.00	7447.00	6840	20220819	-19.59	4730	20220624	16.28	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4730	16.28	20220624	2.57	N	290120	500	60 억		80273	N	N	0	N	00	N