KissMeData/071850/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	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	40	2	1.73	140451930	60090	91.32	2285	2380	2270	3000	1620	2310	2337.36	14.15	0	9379	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	389	-6.30	0.42	12	0.36	-373.00	5567.00	2980	20230522	-21.14	1495	20220928	57.19	2980	-21.14	20230522	1845	27.37	20230103	2980	-21.14	20230522	1495	57.19	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
3	20230630	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	60	2	2.60	132664580	56775	86.28	2285	2380	2270	3000	1620	2310	2336.67	14.15	0	8967	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	393	-6.35	0.43	12	0.34	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
4	20230630	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	70	2	3.03	88568120	37968	57.70	2285	2380	2270	3000	1620	2310	2332.70	14.15	0	3153	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	394	-6.38	0.43	12	0.23	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
5	20230630	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	25	2	1.08	59727310	25748	39.13	2285	2360	2270	3000	1620	2310	2319.69	14.15	0	2712	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	387	-6.26	0.42	12	0.16	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
6	20230630	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	25	2	1.08	58104930	25053	38.07	2285	2360	2270	3000	1620	2310	2319.28	14.15	0	3364	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	387	-6.26	0.42	12	0.15	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
7	20230630	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	56465660	24350	37.00	2285	2360	2270	3000	1620	2310	2318.92	14.15	0	3461	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	386	-6.25	0.42	12	0.15	-373.00	5567.00	2980	20230522	-21.81	1495	20220928	55.85	2980	-21.81	20230522	1845	26.29	20230103	2980	-21.81	20230522	1495	55.85	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
8	20230630	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	25	2	1.08	35854590	15518	23.58	2285	2360	2270	3000	1620	2310	2310.52	14.15	0	882	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	387	-6.26	0.42	12	0.09	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
9	20230630	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-5	5	-0.22	12901090	5646	8.58	2285	2305	2270	3000	1620	2310	2285.00	14.15	0	1183	2403	2356	2333	2286	2263	2345	2275	83	690	500	1570	5	1	16569188	382	-6.18	0.41	12	0.03	-373.00	5567.00	2980	20230522	-22.65	1495	20220928	54.18	2980	-22.65	20230522	1845	24.93	20230103	2980	-22.65	20230522	1495	54.18	20220928	0.67	N	071850	500	82 억		2344391	N	N	0	N	00	N
10	20230629	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-65	5	-2.74	152931500	65169	106.95	2355	2380	2310	3085	1665	2375	2346.69	14.15	0	-407	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	383	-6.19	0.41	12	0.39	-373.00	5567.00	2980	20230522	-22.48	1495	20220928	54.52	2980	-22.48	20230522	1845	25.20	20230103	2980	-22.48	20230522	1495	54.52	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
11	20230629	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-45	5	-1.89	126014870	53532	87.86	2355	2380	2320	3085	1665	2375	2354.01	14.15	0	-3192	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	386	-6.25	0.42	12	0.32	-373.00	5567.00	2980	20230522	-21.81	1495	20220928	55.85	2980	-21.81	20230522	1845	26.29	20230103	2980	-21.81	20230522	1495	55.85	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
12	20230629	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	99718720	42283	69.39	2355	2380	2330	3085	1665	2375	2358.36	14.15	0	-4106	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	391	-6.33	0.42	12	0.26	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
13	20230629	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	92470390	39209	64.35	2355	2380	2330	3085	1665	2375	2358.40	14.15	0	-3354	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	391	-6.33	0.42	12	0.24	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
14	20230629	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-20	5	-0.84	89905270	38122	62.56	2355	2380	2330	3085	1665	2375	2358.36	14.15	0	-3354	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	390	-6.31	0.42	12	0.23	-373.00	5567.00	2980	20230522	-20.97	1495	20220928	57.53	2980	-20.97	20230522	1845	27.64	20230103	2980	-20.97	20230522	1495	57.53	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
15	20230629	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-40	5	-1.68	78779705	33383	54.79	2355	2380	2330	3085	1665	2375	2359.87	14.15	0	-2932	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	387	-6.26	0.42	12	0.20	-373.00	5567.00	2980	20230522	-21.64	1495	20220928	56.19	2980	-21.64	20230522	1845	26.56	20230103	2980	-21.64	20230522	1495	56.19	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
16	20230629	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	0	3	0.00	55089250	23278	38.20	2355	2380	2345	3085	1665	2375	2366.58	14.15	0	636	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	394	-6.37	0.43	12	0.14	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
17	20230629	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	8199095	3474	5.70	2355	2375	2355	3085	1665	2375	2360.13	14.15	0	630	2458	2416	2383	2341	2308	2400	2325	83	710	500	1610	5	1	16569188	391	-6.33	0.42	12	0.02	-373.00	5567.00	2980	20230522	-20.81	1495	20220928	57.86	2980	-20.81	20230522	1845	27.91	20230103	2980	-20.81	20230522	1495	57.86	20220928	0.67	N	071850	500	82 억		2344777	N	N	0	N	00	N
18	20230628	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-40	5	-1.66	145257070	60832	86.01	2390	2425	2350	3135	1695	2415	2387.84	14.12	0	4694	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	394	-6.37	0.43	12	0.37	-373.00	5567.00	2980	20230522	-20.30	1495	20220928	58.86	2980	-20.30	20230522	1845	28.73	20230103	2980	-20.30	20230522	1495	58.86	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
19	20230628	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-35	5	-1.45	141090570	59080	83.53	2390	2425	2350	3135	1695	2415	2388.13	14.12	0	5258	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	394	-6.38	0.43	12	0.36	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
20	20230628	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-35	5	-1.45	123508810	51684	73.07	2390	2425	2350	3135	1695	2415	2389.69	14.12	0	6312	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	394	-6.38	0.43	12	0.31	-373.00	5567.00	2980	20230522	-20.13	1495	20220928	59.20	2980	-20.13	20230522	1845	29.00	20230103	2980	-20.13	20230522	1495	59.20	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
21	20230628	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-25	5	-1.04	116932160	48929	69.18	2390	2425	2350	3135	1695	2415	2389.83	14.12	0	6267	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	396	-6.41	0.43	12	0.30	-373.00	5567.00	2980	20230522	-19.80	1495	20220928	59.87	2980	-19.80	20230522	1845	29.54	20230103	2980	-19.80	20230522	1495	59.87	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
22	20230628	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	94329170	39521	55.88	2390	2425	2350	3135	1695	2415	2386.81	14.12	0	5463	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	397	-6.42	0.43	12	0.24	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
23	20230628	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	60192285	25200	35.63	2390	2425	2350	3135	1695	2415	2388.58	14.12	0	1668	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	397	-6.42	0.43	12	0.15	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
24	20230628	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-5	5	-0.21	40112915	16822	23.78	2390	2425	2350	3135	1695	2415	2384.55	14.12	0	1886	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	399	-6.46	0.43	12	0.10	-373.00	5567.00	2980	20230522	-19.13	1495	20220928	61.20	2980	-19.13	20230522	1845	30.62	20230103	2980	-19.13	20230522	1495	61.20	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
25	20230628	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	7261430	3022	4.27	2390	2415	2390	3135	1695	2415	2402.86	14.12	0	755	2511	2462	2421	2372	2331	2442	2352	83	720	500	1640	5	1	16569188	400	-6.47	0.43	12	0.02	-373.00	5567.00	2980	20230522	-18.96	1495	20220928	61.54	2980	-18.96	20230522	1845	30.89	20230103	2980	-18.96	20230522	1495	61.54	20220928	0.67	N	071850	500	82 억		2340082	N	N	0	N	00	N
26	20230627	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-5	5	-0.21	170481495	70728	116.65	2455	2470	2380	3145	1695	2420	2410.38	14.07	0	9574	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	400	-6.47	0.43	12	0.43	-373.00	5567.00	2980	20230522	-18.96	1495	20220928	61.54	2980	-18.96	20230522	1845	30.89	20230103	2980	-18.96	20230522	1495	61.54	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
27	20230627	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-15	5	-0.62	167700905	69575	114.75	2455	2470	2380	3145	1695	2420	2410.36	14.07	0	9965	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	398	-6.45	0.43	12	0.42	-373.00	5567.00	2980	20230522	-19.30	1495	20220928	60.87	2980	-19.30	20230522	1845	30.35	20230103	2980	-19.30	20230522	1495	60.87	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
28	20230627	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	165930045	68840	113.54	2455	2470	2380	3145	1695	2420	2410.37	14.07	0	10447	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	398	-6.43	0.43	12	0.42	-373.00	5567.00	2980	20230522	-19.46	1495	20220928	60.54	2980	-19.46	20230522	1845	30.08	20230103	2980	-19.46	20230522	1495	60.54	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
29	20230627	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-30	5	-1.24	158824045	65870	108.64	2455	2470	2380	3145	1695	2420	2411.17	14.07	0	10712	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	396	-6.41	0.43	12	0.40	-373.00	5567.00	2980	20230522	-19.80	1495	20220928	59.87	2980	-19.80	20230522	1845	29.54	20230103	2980	-19.80	20230522	1495	59.87	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
30	20230627	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-35	5	-1.45	151111180	62636	103.31	2455	2470	2380	3145	1695	2420	2412.53	14.07	0	10851	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	395	-6.39	0.43	12	0.38	-373.00	5567.00	2980	20230522	-19.97	1495	20220928	59.53	2980	-19.97	20230522	1845	29.27	20230103	2980	-19.97	20230522	1495	59.53	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
31	20230627	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-25	5	-1.03	133298000	55172	90.99	2455	2470	2380	3145	1695	2420	2416.04	14.07	0	9258	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	397	-6.42	0.43	12	0.33	-373.00	5567.00	2980	20230522	-19.63	1495	20220928	60.20	2980	-19.63	20230522	1845	29.81	20230103	2980	-19.63	20230522	1495	60.20	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
32	20230627	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	5	2	0.21	105914780	43711	72.09	2455	2470	2395	3145	1695	2420	2423.07	14.07	0	8824	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	402	-6.50	0.44	12	0.26	-373.00	5567.00	2980	20230522	-18.62	1495	20220928	62.21	2980	-18.62	20230522	1845	31.44	20230103	2980	-18.62	20230522	1495	62.21	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
33	20230627	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	40	2	1.65	8555550	3483	5.74	2455	2470	2455	3145	1695	2420	2456.38	14.07	0	890	2536	2477	2396	2337	2256	2507	2367	83	725	500	1640	5	1	16569188	408	-6.60	0.44	12	0.02	-373.00	5567.00	2980	20230522	-17.45	1495	20220928	64.55	2980	-17.45	20230522	1845	33.33	20230103	2980	-17.45	20230522	1495	64.55	20220928	0.68	N	071850	500	82 억		2330508	N	N	0	N	00	N
34	20230626	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	50	2	2.11	145002275	60140	67.63	2370	2455	2315	3080	1660	2370	2411.08	13.99	0	12037	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	401	-6.49	0.43	12	0.36	-373.00	5567.00	2980	20230522	-18.79	1495	20220928	61.87	2980	-18.79	20230522	1845	31.17	20230103	2980	-18.79	20230522	1495	61.87	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
35	20230626	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	70	2	2.95	140724380	58373	65.64	2370	2455	2315	3080	1660	2370	2410.78	13.99	0	10975	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	404	-6.54	0.44	12	0.35	-373.00	5567.00	2980	20230522	-18.12	1495	20220928	63.21	2980	-18.12	20230522	1845	32.25	20230103	2980	-18.12	20230522	1495	63.21	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
36	20230626	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	70	2	2.95	124280585	51608	58.03	2370	2455	2315	3080	1660	2370	2408.17	13.99	0	10340	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	404	-6.54	0.44	12	0.31	-373.00	5567.00	2980	20230522	-18.12	1495	20220928	63.21	2980	-18.12	20230522	1845	32.25	20230103	2980	-18.12	20230522	1495	63.21	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
37	20230626	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	65	2	2.74	97396970	40609	45.67	2370	2450	2315	3080	1660	2370	2398.41	13.99	0	11269	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	403	-6.53	0.44	12	0.25	-373.00	5567.00	2980	20230522	-18.29	1495	20220928	62.88	2980	-18.29	20230522	1845	31.98	20230103	2980	-18.29	20230522	1495	62.88	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
38	20230626	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	45	2	1.90	71665105	30014	33.75	2370	2435	2315	3080	1660	2370	2387.72	13.99	0	5566	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	400	-6.47	0.43	12	0.18	-373.00	5567.00	2980	20230522	-18.96	1495	20220928	61.54	2980	-18.96	20230522	1845	30.89	20230103	2980	-18.96	20230522	1495	61.54	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
39	20230626	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	45	2	1.90	66310050	27789	31.25	2370	2435	2315	3080	1660	2370	2386.20	13.99	0	4772	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	400	-6.47	0.43	12	0.17	-373.00	5567.00	2980	20230522	-18.96	1495	20220928	61.54	2980	-18.96	20230522	1845	30.89	20230103	2980	-18.96	20230522	1495	61.54	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
40	20230626	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	40	2	1.69	35118420	14767	16.61	2370	2435	2315	3080	1660	2370	2378.17	13.99	0	-777	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	399	-6.46	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.13	1495	20220928	61.20	2980	-19.13	20230522	1845	30.62	20230103	2980	-19.13	20230522	1495	61.20	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
41	20230626	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-30	5	-1.27	12299720	5232	5.88	2370	2375	2315	3080	1660	2370	2350.86	13.99	0	-563	2476	2422	2341	2287	2206	2450	2315	83	710	500	1610	5	1	16569188	388	-6.27	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.48	1495	20220928	56.52	2980	-21.48	20230522	1845	26.83	20230103	2980	-21.48	20230522	1495	56.52	20220928	0.67	N	071850	500	82 억		2318472	N	N	0	N	00	N
42	20230623	165816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	55	2	2.38	206329770	88885	33.40	2320	2395	2260	3005	1625	2315	2321.15	13.97	0	3243	2511	2412	2351	2252	2191	2382	2222	83	690	500	1570	5	1	16569188	393	-6.35	0.43	12	0.54	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.66	N	071850	500	82 억		2315197	N	N	0	N	00	N
43	20230623	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	50	2	2.16	164299305	71168	26.74	2320	2365	2260	3005	1625	2315	2308.61	13.97	0	3938	2511	2412	2351	2252	2191	2382	2222	83	690	500	1570	5	1	16569188	392	-6.34	0.42	12	0.43	-373.00	5567.00	2980	20230522	-20.64	1495	20220928	58.19	2980	-20.64	20230522	1845	28.18	20230103	2980	-20.64	20230522	1495	58.19	20220928	0.66	N	071850	500	82 억		2315197	N	N	0	N	00	N
44	20230622	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-145	5	-5.89	624652255	265838	59.20	2450	2450	2290	3195	1725	2460	2349.75	14.35	0	-62285	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	384	-6.21	0.42	12	1.60	-373.00	5567.00	2980	20230522	-22.32	1495	20220928	54.85	2980	-22.32	20230522	1845	25.47	20230103	2980	-22.32	20230522	1495	54.85	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
45	20230622	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-140	5	-5.69	604202010	257008	57.23	2450	2450	2290	3195	1725	2460	2350.91	14.35	0	-61799	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	384	-6.22	0.42	12	1.55	-373.00	5567.00	2980	20230522	-22.15	1495	20220928	55.18	2980	-22.15	20230522	1845	25.75	20230103	2980	-22.15	20230522	1495	55.18	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
46	20230622	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-135	5	-5.49	456710385	193263	43.04	2450	2450	2320	3195	1725	2460	2363.15	14.35	0	-54774	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	385	-6.23	0.42	12	1.17	-373.00	5567.00	2980	20230522	-21.98	1495	20220928	55.52	2980	-21.98	20230522	1845	26.02	20230103	2980	-21.98	20230522	1495	55.52	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
47	20230622	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-120	5	-4.88	401352875	169580	37.76	2450	2450	2320	3195	1725	2460	2366.75	14.35	0	-50088	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	388	-6.27	0.42	12	1.02	-373.00	5567.00	2980	20230522	-21.48	1495	20220928	56.52	2980	-21.48	20230522	1845	26.83	20230103	2980	-21.48	20230522	1495	56.52	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
48	20230622	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-110	5	-4.47	309218685	130122	28.98	2450	2450	2340	3195	1725	2460	2376.38	14.35	0	-39107	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	389	-6.30	0.42	12	0.79	-373.00	5567.00	2980	20230522	-21.14	1495	20220928	57.19	2980	-21.14	20230522	1845	27.37	20230103	2980	-21.14	20230522	1495	57.19	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
49	20230622	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-90	5	-3.66	260466945	109422	24.37	2450	2450	2340	3195	1725	2460	2380.39	14.35	0	-33904	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	393	-6.35	0.43	12	0.66	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
50	20230622	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-90	5	-3.66	216338030	90806	20.22	2450	2450	2340	3195	1725	2460	2382.42	14.35	0	-29714	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	393	-6.35	0.43	12	0.55	-373.00	5567.00	2980	20230522	-20.47	1495	20220928	58.53	2980	-20.47	20230522	1845	28.46	20230103	2980	-20.47	20230522	1495	58.53	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
51	20230622	090422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-115	5	-4.67	96775535	40143	8.94	2450	2450	2340	3195	1725	2460	2410.77	14.35	0	-20661	2613	2536	2478	2401	2343	2507	2372	83	735	500	1670	5	1	16569188	389	-6.29	0.42	12	0.24	-373.00	5567.00	2980	20230522	-21.31	1495	20220928	56.86	2980	-21.31	20230522	1845	27.10	20230103	2980	-21.31	20230522	1495	56.86	20220928	0.66	N	071850	500	82 억		2377451	N	N	0	N	00	N
52	20230621	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-275	5	-10.05	1115271365	448064	38.35	2495	2555	2420	3555	1915	2735	2489.10	14.63	0	-54245	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	408	-6.60	0.44	12	2.70	-373.00	5567.00	2980	20230522	-17.45	1495	20220928	64.55	2980	-17.45	20230522	1845	33.33	20230103	2980	-17.45	20230522	1495	64.55	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
53	20230621	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-300	5	-10.97	1071596155	430262	36.83	2495	2555	2420	3555	1915	2735	2490.57	14.63	0	-48786	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	403	-6.53	0.44	12	2.60	-373.00	5567.00	2980	20230522	-18.29	1495	20220928	62.88	2980	-18.29	20230522	1845	31.98	20230103	2980	-18.29	20230522	1495	62.88	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
54	20230621	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-265	5	-9.69	1007997770	404186	34.60	2495	2555	2420	3555	1915	2735	2493.90	14.63	0	-47728	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	409	-6.62	0.44	12	2.44	-373.00	5567.00	2980	20230522	-17.11	1495	20220928	65.22	2980	-17.11	20230522	1845	33.88	20230103	2980	-17.11	20230522	1495	65.22	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
55	20230621	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-275	5	-10.05	884661500	353822	30.29	2495	2555	2420	3555	1915	2735	2500.30	14.63	0	-48365	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	408	-6.60	0.44	12	2.14	-373.00	5567.00	2980	20230522	-17.45	1495	20220928	64.55	2980	-17.45	20230522	1845	33.33	20230103	2980	-17.45	20230522	1495	64.55	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
56	20230621	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-230	5	-8.41	791566210	316267	27.07	2495	2555	2420	3555	1915	2735	2502.84	14.63	0	-37838	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	415	-6.72	0.45	12	1.91	-373.00	5567.00	2980	20230522	-15.94	1495	20220928	67.56	2980	-15.94	20230522	1845	35.77	20230103	2980	-15.94	20230522	1495	67.56	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
57	20230621	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-215	5	-7.86	700712130	279965	23.96	2495	2555	2420	3555	1915	2735	2502.86	14.63	0	-26077	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	418	-6.76	0.45	12	1.69	-373.00	5567.00	2980	20230522	-15.44	1495	20220928	68.56	2980	-15.44	20230522	1845	36.59	20230103	2980	-15.44	20230522	1495	68.56	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
58	20230621	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-215	5	-7.86	560258190	223839	19.16	2495	2555	2420	3555	1915	2735	2502.95	14.63	0	-7760	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	418	-6.76	0.45	12	1.35	-373.00	5567.00	2980	20230522	-15.44	1495	20220928	68.56	2980	-15.44	20230522	1845	36.59	20230103	2980	-15.44	20230522	1495	68.56	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
59	20230621	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-200	5	-7.31	179723160	71982	6.16	2495	2545	2420	3555	1915	2735	2496.78	14.63	0	5701	2928	2831	2688	2591	2448	2880	2640	83	820	500	1850	5	1	16569188	420	-6.80	0.46	12	0.43	-373.00	5567.00	2980	20230522	-14.93	1495	20220928	69.57	2980	-14.93	20230522	1845	37.40	20230103	2980	-14.93	20230522	1495	69.57	20220928	0.67	N	071850	500	82 억		2424710	N	N	0	N	00	N
60	20230620	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	215	2	8.53	3117657210	1147911	643.63	2545	2785	2545	3275	1765	2520	2715.93	14.17	0	86487	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	453	-7.33	0.49	12	6.93	-373.00	5567.00	2980	20230522	-8.22	1495	20220928	82.94	2980	-8.22	20230522	1845	48.24	20230103	2980	-8.22	20230522	1495	82.94	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
61	20230620	150944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	215	2	8.53	3018861510	1111648	623.30	2545	2785	2545	3275	1765	2520	2715.66	14.17	0	82283	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	453	-7.33	0.49	12	6.71	-373.00	5567.00	2980	20230522	-8.22	1495	20220928	82.94	2980	-8.22	20230522	1845	48.24	20230103	2980	-8.22	20230522	1495	82.94	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
62	20230620	140155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	220	2	8.73	2869416495	1056732	592.51	2545	2785	2545	3275	1765	2520	2715.37	14.17	0	76051	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	454	-7.35	0.49	12	6.38	-373.00	5567.00	2980	20230522	-8.05	1495	20220928	83.28	2980	-8.05	20230522	1845	48.51	20230103	2980	-8.05	20230522	1495	83.28	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
63	20230620	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	205	2	8.13	2694913850	992896	556.72	2545	2785	2545	3275	1765	2520	2714.20	14.17	0	93692	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	452	-7.31	0.49	12	5.99	-373.00	5567.00	2980	20230522	-8.56	1495	20220928	82.27	2980	-8.56	20230522	1845	47.70	20230103	2980	-8.56	20230522	1495	82.27	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
64	20230620	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	240	2	9.52	2330677050	858939	481.61	2545	2785	2545	3275	1765	2520	2713.44	14.17	0	70033	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	457	-7.40	0.50	12	5.18	-373.00	5567.00	2980	20230522	-7.38	1495	20220928	84.62	2980	-7.38	20230522	1845	49.59	20230103	2980	-7.38	20230522	1495	84.62	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
65	20230620	110232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	245	2	9.72	1319772115	490130	274.82	2545	2765	2545	3275	1765	2520	2692.70	14.17	0	72147	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	458	-7.41	0.50	12	2.96	-373.00	5567.00	2980	20230522	-7.21	1495	20220928	84.95	2980	-7.21	20230522	1845	49.86	20230103	2980	-7.21	20230522	1495	84.95	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
66	20230620	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	240	2	9.52	927228035	345327	193.62	2545	2760	2545	3275	1765	2520	2685.07	14.17	0	45678	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	457	-7.40	0.50	12	2.08	-373.00	5567.00	2980	20230522	-7.38	1495	20220928	84.62	2980	-7.38	20230522	1845	49.59	20230103	2980	-7.38	20230522	1495	84.62	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
67	20230620	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	130	2	5.16	325005545	121470	68.11	2545	2740	2545	3275	1765	2520	2675.60	14.17	0	12708	2690	2605	2510	2425	2330	2557	2377	83	755	500	1710	5	1	16569188	439	-7.10	0.48	12	0.73	-373.00	5567.00	2980	20230522	-11.07	1495	20220928	77.26	2980	-11.07	20230522	1845	43.63	20230103	2980	-11.07	20230522	1495	77.26	20220928	0.67	N	071850	500	82 억		2347491	N	N	0	N	00	N
68	20230619	160138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	40	2	1.61	445950995	176923	243.87	2530	2595	2415	3220	1740	2480	2520.59	14.01	0	26442	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	418	-6.76	0.45	12	1.07	-373.00	5567.00	2980	20230522	-15.44	1495	20220928	68.56	2980	-15.44	20230522	1845	36.59	20230103	2980	-15.44	20230522	1495	68.56	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
69	20230619	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	5	2	0.20	437865500	173695	239.42	2530	2595	2415	3220	1740	2480	2520.89	14.01	0	25929	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	412	-6.66	0.45	12	1.05	-373.00	5567.00	2980	20230522	-16.61	1495	20220928	66.22	2980	-16.61	20230522	1845	34.69	20230103	2980	-16.61	20230522	1495	66.22	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
70	20230619	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	411844905	163191	224.94	2530	2595	2415	3220	1740	2480	2523.70	14.01	0	20701	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	408	-6.61	0.44	12	0.98	-373.00	5567.00	2980	20230522	-17.28	1495	20220928	64.88	2980	-17.28	20230522	1845	33.60	20230103	2980	-17.28	20230522	1495	64.88	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
71	20230619	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	30	2	1.21	371709615	147022	202.65	2530	2595	2415	3220	1740	2480	2528.26	14.01	0	17066	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	416	-6.73	0.45	12	0.89	-373.00	5567.00	2980	20230522	-15.77	1495	20220928	67.89	2980	-15.77	20230522	1845	36.04	20230103	2980	-15.77	20230522	1495	67.89	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
72	20230619	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	25	2	1.01	356035395	140766	194.03	2530	2595	2415	3220	1740	2480	2529.27	14.01	0	16463	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	415	-6.72	0.45	12	0.85	-373.00	5567.00	2980	20230522	-15.94	1495	20220928	67.56	2980	-15.94	20230522	1845	35.77	20230103	2980	-15.94	20230522	1495	67.56	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
73	20230619	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	25	2	1.01	325519440	128598	177.26	2530	2595	2415	3220	1740	2480	2531.30	14.01	0	17007	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	415	-6.72	0.45	12	0.78	-373.00	5567.00	2980	20230522	-15.94	1495	20220928	67.56	2980	-15.94	20230522	1845	35.77	20230103	2980	-15.94	20230522	1495	67.56	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
74	20230619	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	75	2	3.02	246032270	97047	133.77	2530	2595	2415	3220	1740	2480	2535.19	14.01	0	16388	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	423	-6.85	0.46	12	0.59	-373.00	5567.00	2980	20230522	-14.26	1495	20220928	70.90	2980	-14.26	20230522	1845	38.48	20230103	2980	-14.26	20230522	1495	70.90	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
75	20230619	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-60	5	-2.42	44539830	17730	24.44	2530	2595	2420	3220	1740	2480	2512.12	14.01	0	-2491	2540	2510	2460	2430	2380	2525	2445	83	740	500	1680	5	1	16569188	401	-6.49	0.43	12	0.11	-373.00	5567.00	2980	20230522	-18.79	1495	20220928	61.87	2980	-18.79	20230522	1845	31.17	20230103	2980	-18.79	20230522	1495	61.87	20220928	0.67	N	071850	500	82 억		2321932	N	N	0	N	00	N
76	20230616	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	5	2	0.20	176830010	72343	39.49	2475	2490	2410	3215	1735	2475	2444.30	13.95	0	9876	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	411	-6.65	0.45	12	0.44	-373.00	5567.00	2980	20230522	-16.78	1495	20220928	65.89	2980	-16.78	20230522	1845	34.42	20230103	2980	-16.78	20230522	1495	65.89	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
77	20230616	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	175023160	71615	39.09	2475	2490	2410	3215	1735	2475	2443.95	13.95	0	10055	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	412	-6.66	0.45	12	0.43	-373.00	5567.00	2980	20230522	-16.61	1495	20220928	66.22	2980	-16.61	20230522	1845	34.69	20230103	2980	-16.61	20230522	1495	66.22	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
78	20230616	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-10	5	-0.40	151758270	62229	33.97	2475	2490	2410	3215	1735	2475	2438.71	13.95	0	11744	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	408	-6.61	0.44	12	0.38	-373.00	5567.00	2980	20230522	-17.28	1495	20220928	64.88	2980	-17.28	20230522	1845	33.60	20230103	2980	-17.28	20230522	1495	64.88	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
79	20230616	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-25	5	-1.01	145552540	59703	32.59	2475	2490	2410	3215	1735	2475	2437.94	13.95	0	11997	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	406	-6.57	0.44	12	0.36	-373.00	5567.00	2980	20230522	-17.79	1495	20220928	63.88	2980	-17.79	20230522	1845	32.79	20230103	2980	-17.79	20230522	1495	63.88	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
80	20230616	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-50	5	-2.02	130944220	53699	29.31	2475	2490	2410	3215	1735	2475	2438.49	13.95	0	12100	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	402	-6.50	0.44	12	0.32	-373.00	5567.00	2980	20230522	-18.62	1495	20220928	62.21	2980	-18.62	20230522	1845	31.44	20230103	2980	-18.62	20230522	1495	62.21	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
81	20230616	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-35	5	-1.41	114666185	46970	25.64	2475	2490	2415	3215	1735	2475	2441.26	13.95	0	11040	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	404	-6.54	0.44	12	0.28	-373.00	5567.00	2980	20230522	-18.12	1495	20220928	63.21	2980	-18.12	20230522	1845	32.25	20230103	2980	-18.12	20230522	1495	63.21	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
82	20230616	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-40	5	-1.62	74151325	30312	16.55	2475	2490	2415	3215	1735	2475	2446.27	13.95	0	6349	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	403	-6.53	0.44	12	0.18	-373.00	5567.00	2980	20230522	-18.29	1495	20220928	62.88	2980	-18.29	20230522	1845	31.98	20230103	2980	-18.29	20230522	1495	62.88	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
83	20230616	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	5	2	0.20	20379410	8236	4.50	2475	2490	2455	3215	1735	2475	2474.43	13.95	0	-134	2678	2576	2448	2346	2218	2512	2282	83	740	500	1680	5	1	16569188	411	-6.65	0.45	12	0.05	-373.00	5567.00	2980	20230522	-16.78	1495	20220928	65.89	2980	-16.78	20230522	1845	34.42	20230103	2980	-16.78	20230522	1495	65.89	20220928	0.74	N	071850	500	82 억		2312050	N	N	0	N	00	N
84	20230615	150235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-60	5	-2.41	424468895	176606	66.11	2550	2550	2320	3230	1740	2485	2403.48	13.94	0	2028	2741	2612	2536	2407	2331	2575	2370	83	745	500	1680	5	1	16569188	402	-6.50	0.44	12	1.07	-373.00	5567.00	2980	20230522	-18.62	1495	20220928	62.21	2980	-18.62	20230522	1845	31.44	20230103	2980	-18.62	20230522	1495	62.21	20220928	0.69	N	071850	500	82 억		2310072	N	N	0	N	00	N
85	20230615	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-75	5	-3.02	265683870	109453	40.98	2550	2550	2370	3230	1740	2485	2427.38	13.94	0	-3767	2741	2612	2536	2407	2331	2575	2370	83	745	500	1680	5	1	16569188	399	-6.46	0.43	12	0.66	-373.00	5567.00	2980	20230522	-19.13	1495	20220928	61.20	2980	-19.13	20230522	1845	30.62	20230103	2980	-19.13	20230522	1495	61.20	20220928	0.69	N	071850	500	82 억		2310072	N	N	0	N	00	N
86	20230615	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-80	5	-3.22	207159480	84954	31.80	2550	2550	2375	3230	1740	2485	2438.49	13.94	0	-867	2741	2612	2536	2407	2331	2575	2370	83	745	500	1680	5	1	16569188	398	-6.45	0.43	12	0.51	-373.00	5567.00	2980	20230522	-19.30	1495	20220928	60.87	2980	-19.30	20230522	1845	30.35	20230103	2980	-19.30	20230522	1495	60.87	20220928	0.69	N	071850	500	82 억		2310072	N	N	0	N	00	N
87	20230615	120416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-50	5	-2.01	188805535	77318	28.94	2550	2550	2375	3230	1740	2485	2441.94	13.94	0	-729	2741	2612	2536	2407	2331	2575	2370	83	745	500	1680	5	1	16569188	403	-6.53	0.44	12	0.47	-373.00	5567.00	2980	20230522	-18.29	1495	20220928	62.88	2980	-18.29	20230522	1845	31.98	20230103	2980	-18.29	20230522	1495	62.88	20220928	0.69	N	071850	500	82 억		2310072	N	N	0	N	00	N
88	20230615	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-80	5	-3.22	126399105	51239	19.18	2550	2550	2405	3230	1740	2485	2466.85	13.94	0	-9832	2741	2612	2536	2407	2331	2575	2370	83	745	500	1680	5	1	16569188	398	-6.45	0.43	12	0.31	-373.00	5567.00	2980	20230522	-19.30	1495	20220928	60.87	2980	-19.30	20230522	1845	30.35	20230103	2980	-19.30	20230522	1495	60.87	20220928	0.69	N	071850	500	82 억		2310072	N	N	0	N	00	N
89	20230611	184615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-10	5	-0.40	157537165	63516	61.86	2505	2515	2455	3235	1745	2490	2480.27	13.92	2494	2497	2606	2547	2501	2442	2396	2525	2420	83	745	500	1690	5	1	16569188	411	-6.65	0.45	12	0.38	-373.00	5567.00	2980	20230522	-16.78	1495	20220928	65.89	2980	-16.78	20230522	1845	34.42	20230103	2980	-16.78	20230522	1495	65.89	20220928	0.73	N	071850	500	82 억		2306515	N	N	0	N	00	N