KissMeData/212560/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	160852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	320	2	3.73	1009446740	114388	54.63	8540	8940	8540	11160	6020	8590	8824.74	4.74	0	15602	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	702	8.94	0.72	12	1.45	997.00	12301.00	11590	20230516	-23.12	5600	20220704	59.11	11590	-23.12	20230516	6130	45.35	20230104	11590	-23.12	20230516	5600	59.11	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
3	20230630	150854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	270	2	3.14	940602890	106652	50.93	8540	8940	8540	11160	6020	8590	8819.36	4.74	0	16828	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	698	8.89	0.72	12	1.35	997.00	12301.00	11590	20230516	-23.55	5600	20220704	58.21	11590	-23.55	20230516	6130	44.54	20230104	11590	-23.55	20230516	5600	58.21	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
4	20230630	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8900	310	2	3.61	825097350	93671	44.74	8540	8940	8540	11160	6020	8590	8808.46	4.74	0	20254	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	701	8.93	0.72	12	1.19	997.00	12301.00	11590	20230516	-23.21	5600	20220704	58.93	11590	-23.21	20230516	6130	45.19	20230104	11590	-23.21	20230516	5600	58.93	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
5	20230630	130852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	290	2	3.38	643976990	73285	35.00	8540	8920	8540	11160	6020	8590	8787.30	4.74	0	19323	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	699	8.91	0.72	12	0.93	997.00	12301.00	11590	20230516	-23.38	5600	20220704	58.57	11590	-23.38	20230516	6130	44.86	20230104	11590	-23.38	20230516	5600	58.57	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
6	20230630	120850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	210	2	2.44	563516860	64146	30.63	8540	8920	8540	11160	6020	8590	8784.91	4.74	0	14999	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	693	8.83	0.72	12	0.81	997.00	12301.00	11590	20230516	-24.07	5600	20220704	57.14	11590	-24.07	20230516	6130	43.56	20230104	11590	-24.07	20230516	5600	57.14	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
7	20230630	110853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	290	2	3.38	505276570	57554	27.49	8540	8920	8540	11160	6020	8590	8779.17	4.74	0	12595	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	699	8.91	0.72	12	0.73	997.00	12301.00	11590	20230516	-23.38	5600	20220704	58.57	11590	-23.38	20230516	6130	44.86	20230104	11590	-23.38	20230516	5600	58.57	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
8	20230630	100853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	130	2	1.51	300010060	34363	16.41	8540	8850	8540	11160	6020	8590	8730.61	4.74	0	3363	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	687	8.75	0.71	12	0.44	997.00	12301.00	11590	20230516	-24.76	5600	20220704	55.71	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5600	55.71	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
9	20230630	090853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	130	2	1.51	77637020	8984	4.29	8540	8720	8540	11160	6020	8590	8641.70	4.74	0	6454	9296	8942	8676	8322	8056	8810	8190	39	2570	500	5840	10	1	7874963	687	8.75	0.71	12	0.11	997.00	12301.00	11590	20230516	-24.76	5600	20220704	55.71	11590	-24.76	20230516	6130	42.25	20230104	11590	-24.76	20230516	5600	55.71	20220704	7.51	N	212560	500	39 억		373498	N	N	0	N	00	N
10	20230629	160847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-290	5	-3.27	1822980960	209101	133.13	8890	9030	8410	11540	6220	8880	8718.37	5.35	0	-47500	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	676	8.62	0.70	12	2.66	997.00	12301.00	11590	20230516	-25.88	5600	20220704	53.39	11590	-25.88	20230516	6130	40.13	20230104	11590	-25.88	20230516	5600	53.39	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
11	20230629	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	-280	5	-3.15	1788783960	205112	130.59	8890	9030	8410	11540	6220	8880	8721.01	5.35	0	-47037	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	677	8.63	0.70	12	2.60	997.00	12301.00	11590	20230516	-25.80	5600	20220704	53.57	11590	-25.80	20230516	6130	40.29	20230104	11590	-25.80	20230516	5600	53.57	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
12	20230629	140845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-330	5	-3.72	1635194210	187078	119.11	8890	9030	8410	11540	6220	8880	8740.71	5.35	0	-51162	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	673	8.58	0.70	12	2.38	997.00	12301.00	11590	20230516	-26.23	5600	20220704	52.68	11590	-26.23	20230516	6130	39.48	20230104	11590	-26.23	20230516	5600	52.68	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
13	20230629	130845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-190	5	-2.14	1389227790	158381	100.84	8890	9030	8410	11540	6220	8880	8771.43	5.35	0	-54786	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	684	8.72	0.71	12	2.01	997.00	12301.00	11590	20230516	-25.02	5600	20220704	55.18	11590	-25.02	20230516	6130	41.76	20230104	11590	-25.02	20230516	5600	55.18	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
14	20230629	120849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8660	-220	5	-2.48	1273886660	145012	92.33	8890	9030	8410	11540	6220	8880	8784.70	5.35	0	-54680	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	682	8.69	0.70	12	1.84	997.00	12301.00	11590	20230516	-25.28	5600	20220704	54.64	11590	-25.28	20230516	6130	41.27	20230104	11590	-25.28	20230516	5600	54.64	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
15	20230629	110850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	-270	5	-3.04	1138406630	129283	82.31	8890	9030	8410	11540	6220	8880	8805.54	5.35	0	-51038	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	678	8.64	0.70	12	1.64	997.00	12301.00	11590	20230516	-25.71	5600	20220704	53.75	11590	-25.71	20230516	6130	40.46	20230104	11590	-25.71	20230516	5600	53.75	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
16	20230629	100851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8870	-10	5	-0.11	684864100	77046	49.05	8890	9030	8750	11540	6220	8880	8889.03	5.35	0	-34077	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	699	8.90	0.72	12	0.98	997.00	12301.00	11590	20230516	-23.47	5600	20220704	58.39	11590	-23.47	20230516	6130	44.70	20230104	11590	-23.47	20230516	5600	58.39	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
17	20230629	090807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	-90	5	-1.01	146736640	16631	10.59	8890	8960	8750	11540	6220	8880	8823.08	5.35	0	-9149	9113	8996	8833	8716	8553	9055	8775	39	2660	500	6030	10	1	7874963	692	8.82	0.71	12	0.21	997.00	12301.00	11590	20230516	-24.16	5600	20220704	56.96	11590	-24.16	20230516	6130	43.39	20230104	11590	-24.16	20230516	5600	56.96	20220704	7.58	N	212560	500	39 억		420997	N	N	0	N	00	N
18	20230628	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	230	2	2.66	1380722030	155723	156.00	8670	8950	8670	11240	6060	8650	8866.52	4.87	0	34011	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	699	8.91	0.72	12	1.98	997.00	12301.00	11590	20230516	-23.38	5600	20220704	58.57	11590	-23.38	20230516	6130	44.86	20230104	11590	-23.38	20230516	5600	58.57	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
19	20230628	150843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	270	2	3.12	1298496960	146485	146.75	8670	8950	8670	11240	6060	8650	8864.37	4.87	0	35233	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	702	8.95	0.73	12	1.86	997.00	12301.00	11590	20230516	-23.04	5600	20220704	59.29	11590	-23.04	20230516	6130	45.51	20230104	11590	-23.04	20230516	5600	59.29	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
20	20230628	140842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	270	2	3.12	1138827470	128544	128.78	8670	8950	8670	11240	6060	8650	8859.44	4.87	0	35605	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	702	8.95	0.73	12	1.63	997.00	12301.00	11590	20230516	-23.04	5600	20220704	59.29	11590	-23.04	20230516	6130	45.51	20230104	11590	-23.04	20230516	5600	59.29	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
21	20230628	130842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	200	2	2.31	961101280	108495	108.69	8670	8950	8670	11240	6060	8650	8858.48	4.87	0	26962	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	697	8.88	0.72	12	1.38	997.00	12301.00	11590	20230516	-23.64	5600	20220704	58.04	11590	-23.64	20230516	6130	44.37	20230104	11590	-23.64	20230516	5600	58.04	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
22	20230628	120853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8940	290	2	3.35	851486430	96102	96.28	8670	8950	8670	11240	6060	8650	8860.24	4.87	0	28457	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	704	8.97	0.73	12	1.22	997.00	12301.00	11590	20230516	-22.86	5600	20220704	59.64	11590	-22.86	20230516	6130	45.84	20230104	11590	-22.86	20230516	5600	59.64	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
23	20230628	110848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	190	2	2.20	736662480	83196	83.35	8670	8950	8670	11240	6060	8650	8854.54	4.87	0	26565	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	696	8.87	0.72	12	1.06	997.00	12301.00	11590	20230516	-23.73	5600	20220704	57.86	11590	-23.73	20230516	6130	44.21	20230104	11590	-23.73	20230516	5600	57.86	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
24	20230628	100848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8780	130	2	1.50	467515200	52854	52.95	8670	8950	8670	11240	6060	8650	8845.41	4.87	0	10122	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	691	8.81	0.71	12	0.67	997.00	12301.00	11590	20230516	-24.25	5600	20220704	56.79	11590	-24.25	20230516	6130	43.23	20230104	11590	-24.25	20230516	5600	56.79	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
25	20230628	090845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	200	2	2.31	98120530	11150	11.17	8670	8870	8670	11240	6060	8650	8800.05	4.87	0	4823	8943	8796	8653	8506	8363	8870	8580	39	2590	500	5880	10	1	7874963	697	8.88	0.72	12	0.14	997.00	12301.00	11590	20230516	-23.64	5600	20220704	58.04	11590	-23.64	20230516	6130	44.37	20230104	11590	-23.64	20230516	5600	58.04	20220704	7.93	N	212560	500	39 억		383726	N	N	0	N	00	N
26	20230627	160843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	20	2	0.23	847417910	97812	68.41	8630	8800	8510	11210	6050	8630	8663.75	4.77	0	11960	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	681	8.68	0.70	12	1.24	997.00	12301.00	11590	20230516	-25.37	5260	20220624	64.45	11590	-25.37	20230516	6130	41.11	20230104	11590	-25.37	20230516	5600	54.46	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
27	20230627	150849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	70	2	0.81	814586410	94019	65.76	8630	8800	8510	11210	6050	8630	8664.06	4.77	0	11334	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	685	8.73	0.71	12	1.19	997.00	12301.00	11590	20230516	-24.94	5260	20220624	65.40	11590	-24.94	20230516	6130	41.92	20230104	11590	-24.94	20230516	5600	55.36	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
28	20230627	140859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	20	2	0.23	731097620	84378	59.01	8630	8800	8510	11210	6050	8630	8664.55	4.77	0	8157	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	681	8.68	0.70	12	1.07	997.00	12301.00	11590	20230516	-25.37	5260	20220624	64.45	11590	-25.37	20230516	6130	41.11	20230104	11590	-25.37	20230516	5600	54.46	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
29	20230627	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	0	3	0.00	687737020	79353	55.50	8630	8800	8510	11210	6050	8630	8666.81	4.77	0	6732	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	680	8.66	0.70	12	1.01	997.00	12301.00	11590	20230516	-25.54	5260	20220624	64.07	11590	-25.54	20230516	6130	40.78	20230104	11590	-25.54	20230516	5600	54.11	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
30	20230627	120858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	-30	5	-0.35	638941510	73662	51.52	8630	8800	8510	11210	6050	8630	8673.96	4.77	0	6435	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	677	8.63	0.70	12	0.94	997.00	12301.00	11590	20230516	-25.80	5260	20220624	63.50	11590	-25.80	20230516	6130	40.29	20230104	11590	-25.80	20230516	5600	53.57	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
31	20230627	110906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	0	3	0.00	476913550	54842	38.36	8630	8800	8600	11210	6050	8630	8696.14	4.77	0	12177	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	680	8.66	0.70	12	0.70	997.00	12301.00	11590	20230516	-25.54	5260	20220624	64.07	11590	-25.54	20230516	6130	40.78	20230104	11590	-25.54	20230516	5600	54.11	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
32	20230627	100839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	50	2	0.58	377076720	43312	30.29	8630	8800	8600	11210	6050	8630	8706.06	4.77	0	18845	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	684	8.71	0.71	12	0.55	997.00	12301.00	11590	20230516	-25.11	5260	20220624	65.02	11590	-25.11	20230516	6130	41.60	20230104	11590	-25.11	20230516	5600	55.00	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
33	20230627	090844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	40	2	0.46	79429580	9205	6.44	8630	8670	8600	11210	6050	8630	8628.96	4.77	0	1668	8936	8782	8586	8432	8236	8860	8510	39	2580	500	5860	10	1	7874963	683	8.70	0.70	12	0.12	997.00	12301.00	11590	20230516	-25.19	5260	20220624	64.83	11590	-25.19	20230516	6130	41.44	20230104	11590	-25.19	20230516	5600	54.82	20220704	8.23	N	212560	500	39 억		375944	N	N	0	N	00	N
34	20230626	160843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	60	2	0.70	1218221440	141559	80.71	8420	8740	8390	11140	6000	8570	8605.69	4.36	0	29179	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	680	8.66	0.70	12	1.80	997.00	12301.00	11590	20230516	-25.54	5260	20220624	64.07	11590	-25.54	20230516	6130	40.78	20230104	11590	-25.54	20230516	5600	54.11	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
35	20230626	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	60	2	0.70	1170106190	135986	77.53	8420	8740	8390	11140	6000	8570	8604.61	4.36	0	27201	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	680	8.66	0.70	12	1.73	997.00	12301.00	11590	20230516	-25.54	5260	20220624	64.07	11590	-25.54	20230516	6130	40.78	20230104	11590	-25.54	20230516	5600	54.11	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
36	20230626	140847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	80	2	0.93	946140930	109902	62.66	8420	8740	8390	11140	6000	8570	8608.95	4.36	0	18301	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	681	8.68	0.70	12	1.40	997.00	12301.00	11590	20230516	-25.37	5260	20220624	64.45	11590	-25.37	20230516	6130	41.11	20230104	11590	-25.37	20230516	5600	54.46	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
37	20230626	130841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8620	50	2	0.58	886132720	102951	58.70	8420	8740	8390	11140	6000	8570	8607.33	4.36	0	16001	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	679	8.65	0.70	12	1.31	997.00	12301.00	11590	20230516	-25.63	5260	20220624	63.88	11590	-25.63	20230516	6130	40.62	20230104	11590	-25.63	20230516	5600	53.93	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
38	20230626	120842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	120	2	1.40	750102440	87236	49.74	8420	8740	8390	11140	6000	8570	8598.54	4.36	0	15221	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	684	8.72	0.71	12	1.11	997.00	12301.00	11590	20230516	-25.02	5260	20220624	65.21	11590	-25.02	20230516	6130	41.76	20230104	11590	-25.02	20230516	5600	55.18	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
39	20230626	110841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	120	2	1.40	523899410	61198	34.89	8420	8700	8390	11140	6000	8570	8560.73	4.36	0	12338	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	684	8.72	0.71	12	0.78	997.00	12301.00	11590	20230516	-25.02	5260	20220624	65.21	11590	-25.02	20230516	6130	41.76	20230104	11590	-25.02	20230516	5600	55.18	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
40	20230626	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	-50	5	-0.58	393741470	46132	26.30	8420	8690	8390	11140	6000	8570	8535.11	4.36	0	2177	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	671	8.55	0.69	12	0.59	997.00	12301.00	11590	20230516	-26.49	5260	20220624	61.98	11590	-26.49	20230516	6130	38.99	20230104	11590	-26.49	20230516	5600	52.14	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
41	20230626	090845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8580	10	2	0.12	67118170	7895	4.50	8420	8600	8420	11140	6000	8570	8501.35	4.36	0	1500	8930	8750	8580	8400	8230	8665	8315	39	2570	500	5820	10	1	7874963	676	8.61	0.70	12	0.10	997.00	12301.00	11590	20230516	-25.97	5260	20220624	63.12	11590	-25.97	20230516	6130	39.97	20230104	11590	-25.97	20230516	5600	53.21	20220704	8.33	N	212560	500	39 억		343127	N	N	0	N	00	N
42	20230623	180431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	-90	5	-1.04	1499604950	175394	44.50	8660	8760	8410	11250	6070	8660	8550.11	3.83	0	41611	9566	9112	8866	8412	8166	8990	8290	39	2590	500	5880	10	1	7874963	675	8.60	0.70	12	2.23	997.00	12301.00	11590	20230516	-26.06	5260	20220624	62.93	11590	-26.06	20230516	6130	39.80	20230104	11590	-26.06	20230516	5260	62.93	20220624	8.23	N	212560	500	39 억		301517	N	N	0	N	00	N
43	20230623	140709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	-120	5	-1.39	1182087820	138103	35.04	8660	8760	8410	11250	6070	8660	8559.44	3.83	0	32859	9566	9112	8866	8412	8166	8990	8290	39	2590	500	5880	10	1	7874963	673	8.57	0.69	12	1.75	997.00	12301.00	11590	20230516	-26.32	5260	20220624	62.36	11590	-26.32	20230516	6130	39.31	20230104	11590	-26.32	20230516	5260	62.36	20220624	8.23	N	212560	500	39 억		301517	N	N	0	N	00	N
44	20230622	160922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8660	-700	5	-7.48	3435712960	385439	146.67	9320	9320	8620	12160	6560	9360	8913.79	4.29	0	-36937	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	682	8.69	0.70	12	4.89	997.00	12301.00	11590	20230516	-25.28	5260	20220624	64.64	11590	-25.28	20230516	6130	41.27	20230104	11590	-25.28	20230516	5260	64.64	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
45	20230622	150736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8770	-590	5	-6.30	3029880180	338725	128.90	9320	9320	8620	12160	6560	9360	8943.32	4.29	0	-34214	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	691	8.80	0.71	12	4.30	997.00	12301.00	11590	20230516	-24.33	5260	20220624	66.73	11590	-24.33	20230516	6130	43.07	20230104	11590	-24.33	20230516	5260	66.73	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
46	20230622	140527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	-470	5	-5.02	2287739680	253801	96.58	9320	9320	8840	12160	6560	9360	9012.09	4.29	0	-29829	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	700	8.92	0.72	12	3.22	997.00	12301.00	11590	20230516	-23.30	5260	20220624	69.01	11590	-23.30	20230516	6130	45.02	20230104	11590	-23.30	20230516	5260	69.01	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
47	20230622	130516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	-410	5	-4.38	1786555860	197479	75.15	9320	9320	8900	12160	6560	9360	9044.69	4.29	0	-28945	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	705	8.98	0.73	12	2.51	997.00	12301.00	11590	20230516	-22.78	5260	20220624	70.15	11590	-22.78	20230516	6130	46.00	20230104	11590	-22.78	20230516	5260	70.15	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
48	20230622	120840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9050	-310	5	-3.31	1195378300	131468	50.03	9320	9320	8970	12160	6560	9360	9089.81	4.29	0	-18197	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	713	9.08	0.74	12	1.67	997.00	12301.00	11590	20230516	-21.92	5260	20220624	72.05	11590	-21.92	20230516	6130	47.63	20230104	11590	-21.92	20230516	5260	72.05	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
49	20230622	110531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	-250	5	-2.67	704670530	77212	29.38	9320	9320	9000	12160	6560	9360	9122.34	4.29	0	-16877	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	717	9.14	0.74	12	0.98	997.00	12301.00	11590	20230516	-21.40	5260	20220624	73.19	11590	-21.40	20230516	6130	48.61	20230104	11590	-21.40	20230516	5260	73.19	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
50	20230622	100616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	-250	5	-2.67	584575290	64036	24.37	9320	9320	9000	12160	6560	9360	9123.95	4.29	0	-12358	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	717	9.14	0.74	12	0.81	997.00	12301.00	11590	20230516	-21.40	5260	20220624	73.19	11590	-21.40	20230516	6130	48.61	20230104	11590	-21.40	20230516	5260	73.19	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
51	20230622	091010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9080	-280	5	-2.99	237894290	25853	9.84	9320	9320	9070	12160	6560	9360	9193.23	4.29	0	-7252	9753	9556	9313	9116	8873	9655	9215	39	2800	500	6360	10	1	7874963	715	9.11	0.74	12	0.33	997.00	12301.00	11590	20230516	-21.66	5260	20220624	72.62	11590	-21.66	20230516	6130	48.12	20230104	11590	-21.66	20230516	5260	72.62	20220624	8.34	N	212560	500	39 억		337853	N	N	0	N	00	N
52	20230621	160129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9360	240	2	2.63	2432682390	259866	171.35	9290	9510	9070	11850	6390	9120	9361.30	3.95	0	26432	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	737	9.39	0.76	12	3.30	997.00	12301.00	11590	20230516	-19.24	5260	20220624	77.95	11590	-19.24	20230516	6130	52.69	20230104	11590	-19.24	20230516	5260	77.95	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
53	20230621	150557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9360	240	2	2.63	2285924720	244203	161.02	9290	9510	9070	11850	6390	9120	9360.76	3.95	0	28952	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	737	9.39	0.76	12	3.10	997.00	12301.00	11590	20230516	-19.24	5260	20220624	77.95	11590	-19.24	20230516	6130	52.69	20230104	11590	-19.24	20230516	5260	77.95	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
54	20230621	140328	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9460	340	2	3.73	2067259700	220917	145.67	9290	9510	9070	11850	6390	9120	9357.63	3.95	0	33524	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	745	9.49	0.77	12	2.81	997.00	12301.00	11590	20230516	-18.38	5260	20220624	79.85	11590	-18.38	20230516	6130	54.32	20230104	11590	-18.38	20230516	5260	79.85	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
55	20230621	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9420	300	2	3.29	1815786680	194224	128.06	9290	9510	9070	11850	6390	9120	9348.93	3.95	0	33164	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	742	9.45	0.77	12	2.47	997.00	12301.00	11590	20230516	-18.72	5260	20220624	79.09	11590	-18.72	20230516	6130	53.67	20230104	11590	-18.72	20230516	5260	79.09	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
56	20230621	120743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9380	260	2	2.85	1386514260	148819	98.13	9290	9490	9070	11850	6390	9120	9316.78	3.95	0	22151	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	739	9.41	0.76	12	1.89	997.00	12301.00	11590	20230516	-19.07	5260	20220624	78.33	11590	-19.07	20230516	6130	53.02	20230104	11590	-19.07	20230516	5260	78.33	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
57	20230621	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9480	360	2	3.95	1156921170	124407	82.03	9290	9490	9070	11850	6390	9120	9299.49	3.95	0	20767	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	747	9.51	0.77	12	1.58	997.00	12301.00	11590	20230516	-18.21	5260	20220624	80.23	11590	-18.21	20230516	6130	54.65	20230104	11590	-18.21	20230516	5260	80.23	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
58	20230621	100102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9120	0	3	0.00	318294830	34682	22.87	9290	9290	9070	11850	6390	9120	9177.52	3.95	0	-1909	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	718	9.15	0.74	12	0.44	997.00	12301.00	11590	20230516	-21.31	5260	20220624	73.38	11590	-21.31	20230516	6130	48.78	20230104	11590	-21.31	20230516	5260	73.38	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
59	20230621	090320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9220	100	2	1.10	68875090	7450	4.91	9290	9290	9150	11850	6390	9120	9244.98	3.95	0	-2512	9700	9410	9220	8930	8740	9315	8835	39	2730	500	6200	10	1	7874963	726	9.25	0.75	12	0.09	997.00	12301.00	11590	20230516	-20.45	5260	20220624	75.29	11590	-20.45	20230516	6130	50.41	20230104	11590	-20.45	20230516	5260	75.29	20220624	8.48	N	212560	500	39 억		311426	N	N	0	N	00	N
60	20230620	160802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9120	-220	5	-2.36	1369873220	148351	88.20	9500	9510	9030	12140	6540	9340	9235.33	4.27	0	-24576	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	718	9.15	0.74	12	1.88	997.00	12301.00	11590	20230516	-21.31	5260	20220624	73.38	11590	-21.31	20230516	6130	48.78	20230104	11590	-21.31	20230516	5260	73.38	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
61	20230620	150105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9160	-180	5	-1.93	1189924470	128625	76.47	9500	9510	9030	12140	6540	9340	9251.11	4.27	0	-30443	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	721	9.19	0.74	12	1.63	997.00	12301.00	11590	20230516	-20.97	5260	20220624	74.14	11590	-20.97	20230516	6130	49.43	20230104	11590	-20.97	20230516	5260	74.14	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
62	20230620	140419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	-230	5	-2.46	1029690350	111013	66.00	9500	9510	9100	12140	6540	9340	9275.40	4.27	0	-30191	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	717	9.14	0.74	12	1.41	997.00	12301.00	11590	20230516	-21.40	5260	20220624	73.19	11590	-21.40	20230516	6130	48.61	20230104	11590	-21.40	20230516	5260	73.19	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
63	20230620	130439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9190	-150	5	-1.61	842068980	90470	53.79	9500	9510	9190	12140	6540	9340	9307.72	4.27	0	-22791	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	724	9.22	0.75	12	1.15	997.00	12301.00	11590	20230516	-20.71	5260	20220624	74.71	11590	-20.71	20230516	6130	49.92	20230104	11590	-20.71	20230516	5260	74.71	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
64	20230620	120219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9260	-80	5	-0.86	683545100	73267	43.56	9500	9510	9200	12140	6540	9340	9329.51	4.27	0	-17178	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	729	9.29	0.75	12	0.93	997.00	12301.00	11590	20230516	-20.10	5260	20220624	76.05	11590	-20.10	20230516	6130	51.06	20230104	11590	-20.10	20230516	5260	76.05	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
65	20230620	110256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9270	-70	5	-0.75	594183940	63610	37.82	9500	9510	9200	12140	6540	9340	9341.05	4.27	0	-16309	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	730	9.30	0.75	12	0.81	997.00	12301.00	11590	20230516	-20.02	5260	20220624	76.24	11590	-20.02	20230516	6130	51.22	20230104	11590	-20.02	20230516	5260	76.24	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
66	20230620	100851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9340	0	3	0.00	486083780	51981	30.90	9500	9510	9200	12140	6540	9340	9351.18	4.27	0	-13148	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	736	9.37	0.76	12	0.66	997.00	12301.00	11590	20230516	-19.41	5260	20220624	77.57	11590	-19.41	20230516	6130	52.37	20230104	11590	-19.41	20230516	5260	77.57	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
67	20230620	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9370	30	2	0.32	166211880	17599	10.46	9500	9510	9370	12140	6540	9340	9444.39	4.27	0	-4190	9600	9470	9220	9090	8840	9535	9155	39	2800	500	6350	10	1	7874963	738	9.40	0.76	12	0.22	997.00	12301.00	11590	20230516	-19.15	5260	20220624	78.14	11590	-19.15	20230516	6130	52.85	20230104	11590	-19.15	20230516	5260	78.14	20220624	8.41	N	212560	500	39 억		336002	N	N	0	N	00	N
68	20230619	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9340	70	2	0.76	1518816500	165773	87.90	9200	9350	8970	12050	6490	9270	9161.78	3.98	0	22733	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	736	9.37	0.76	12	2.11	997.00	12301.00	11590	20230516	-19.41	5260	20220624	77.57	11590	-19.41	20230516	6130	52.37	20230104	11590	-19.41	20230516	5260	77.57	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
69	20230619	151001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9260	-10	5	-0.11	1359836520	148719	78.86	9200	9290	8970	12050	6490	9270	9143.56	3.98	0	25203	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	729	9.29	0.75	12	1.89	997.00	12301.00	11590	20230516	-20.10	5260	20220624	76.05	11590	-20.10	20230516	6130	51.06	20230104	11590	-20.10	20230516	5260	76.05	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
70	20230619	140734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9200	-70	5	-0.76	1233934550	135075	71.62	9200	9290	8970	12050	6490	9270	9135.05	3.98	0	22481	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	724	9.23	0.75	12	1.72	997.00	12301.00	11590	20230516	-20.62	5260	20220624	74.90	11590	-20.62	20230516	6130	50.08	20230104	11590	-20.62	20230516	5260	74.90	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
71	20230619	130142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9180	-90	5	-0.97	1121783560	122844	65.14	9200	9290	8970	12050	6490	9270	9131.63	3.98	0	14750	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	723	9.21	0.75	12	1.56	997.00	12301.00	11590	20230516	-20.79	5260	20220624	74.52	11590	-20.79	20230516	6130	49.76	20230104	11590	-20.79	20230516	5260	74.52	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
72	20230619	120142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9180	-90	5	-0.97	1055920330	115675	61.34	9200	9290	8970	12050	6490	9270	9128.18	3.98	0	14204	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	723	9.21	0.75	12	1.47	997.00	12301.00	11590	20230516	-20.79	5260	20220624	74.52	11590	-20.79	20230516	6130	49.76	20230104	11590	-20.79	20230516	5260	74.52	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
73	20230619	110714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9210	-60	5	-0.65	992108520	108746	57.66	9200	9290	8970	12050	6490	9270	9123.00	3.98	0	13776	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	725	9.24	0.75	12	1.38	997.00	12301.00	11590	20230516	-20.53	5260	20220624	75.10	11590	-20.53	20230516	6130	50.24	20230104	11590	-20.53	20230516	5260	75.10	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
74	20230619	100935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9130	-140	5	-1.51	834654270	91668	48.61	9200	9220	8970	12050	6490	9270	9104.96	3.98	0	11082	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	719	9.16	0.74	12	1.16	997.00	12301.00	11590	20230516	-21.23	5260	20220624	73.57	11590	-21.23	20230516	6130	48.94	20230104	11590	-21.23	20230516	5260	73.57	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
75	20230619	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9120	-150	5	-1.62	117706940	12852	6.81	9200	9220	9100	12050	6490	9270	9157.54	3.98	0	-2733	9636	9452	9326	9142	9016	9390	9080	39	2780	500	6300	10	1	7874963	718	9.15	0.74	12	0.16	997.00	12301.00	11590	20230516	-21.31	5260	20220624	73.38	11590	-21.31	20230516	6130	48.78	20230104	11590	-21.31	20230516	5260	73.38	20220624	8.52	N	212560	500	39 억		313650	N	N	0	N	00	N
76	20230616	160233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9270	-60	5	-0.64	1739676070	185574	69.58	9510	9510	9200	12120	6540	9330	9374.99	3.85	0	10807	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	730	9.30	0.75	12	2.36	997.00	12301.00	11590	20230516	-20.02	5260	20220624	76.24	11590	-20.02	20230516	6130	51.22	20230104	11590	-20.02	20230516	5260	76.24	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
77	20230616	150256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9300	-30	5	-0.32	1552113140	165310	61.98	9510	9510	9200	12120	6540	9330	9389.11	3.85	0	4138	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	732	9.33	0.76	12	2.10	997.00	12301.00	11590	20230516	-19.76	5260	20220624	76.81	11590	-19.76	20230516	6130	51.71	20230104	11590	-19.76	20230516	5260	76.81	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
78	20230616	140133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9280	-50	5	-0.54	1376759020	146413	54.89	9510	9510	9200	12120	6540	9330	9403.26	3.85	0	3860	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	731	9.31	0.75	12	1.86	997.00	12301.00	11590	20230516	-19.93	5260	20220624	76.43	11590	-19.93	20230516	6130	51.39	20230104	11590	-19.93	20230516	5260	76.43	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
79	20230616	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9470	140	2	1.50	954480410	101187	37.94	9510	9510	9350	12120	6540	9330	9432.84	3.85	0	20593	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	746	9.50	0.77	12	1.28	997.00	12301.00	11590	20230516	-18.29	5260	20220624	80.04	11590	-18.29	20230516	6130	54.49	20230104	11590	-18.29	20230516	5260	80.04	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
80	20230616	120119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9420	90	2	0.96	837887010	88822	33.30	9510	9510	9350	12120	6540	9330	9433.33	3.85	0	16541	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	742	9.45	0.77	12	1.13	997.00	12301.00	11590	20230516	-18.72	5260	20220624	79.09	11590	-18.72	20230516	6130	53.67	20230104	11590	-18.72	20230516	5260	79.09	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
81	20230616	110939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9500	170	2	1.82	745369880	79043	29.64	9510	9510	9350	12120	6540	9330	9429.93	3.85	0	17035	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	748	9.53	0.77	12	1.00	997.00	12301.00	11590	20230516	-18.03	5260	20220624	80.61	11590	-18.03	20230516	6130	54.98	20230104	11590	-18.03	20230516	5260	80.61	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
82	20230616	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9430	100	2	1.07	485035640	51498	19.31	9510	9510	9350	12120	6540	9330	9418.54	3.85	0	9569	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	743	9.46	0.77	12	0.65	997.00	12301.00	11590	20230516	-18.64	5260	20220624	79.28	11590	-18.64	20230516	6130	53.83	20230104	11590	-18.64	20230516	5260	79.28	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
83	20230616	091034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9400	70	2	0.75	142395880	15125	5.67	9510	9510	9370	12120	6540	9330	9414.61	3.85	0	-2693	9883	9606	9433	9156	8983	9520	9070	39	2790	500	6340	10	1	7874963	740	9.43	0.76	12	0.19	997.00	12301.00	11590	20230516	-18.90	5260	20220624	78.71	11590	-18.90	20230516	6130	53.34	20230104	11590	-18.90	20230516	5260	78.71	20220624	8.48	N	212560	500	39 억		302841	N	N	0	N	00	N
84	20230615	150424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9370	-100	5	-1.06	2281461910	240322	42.97	9560	9710	9260	12310	6630	9470	9493.35	3.39	0	29823	10290	9880	9560	9150	8830	9720	8990	39	2840	500	6430	10	1	7874963	738	9.40	0.76	12	3.05	997.00	12301.00	11590	20230516	-19.15	5260	20220624	78.14	11590	-19.15	20230516	6130	52.85	20230104	11590	-19.15	20230516	5260	78.14	20220624	8.24	N	212560	500	39 억		267142	N	N	0	N	00	N
85	20230615	140356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9320	-150	5	-1.58	2101158940	221080	39.53	9560	9710	9260	12310	6630	9470	9504.07	3.39	0	33217	10290	9880	9560	9150	8830	9720	8990	39	2840	500	6430	10	1	7874963	734	9.35	0.76	12	2.81	997.00	12301.00	11590	20230516	-19.59	5260	20220624	77.19	11590	-19.59	20230516	6130	52.04	20230104	11590	-19.59	20230516	5260	77.19	20220624	8.24	N	212560	500	39 억		267142	N	N	0	N	00	N
86	20230615	131000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9460	-10	5	-0.11	1880210890	197490	35.31	9560	9710	9260	12310	6630	9470	9520.54	3.39	0	34086	10290	9880	9560	9150	8830	9720	8990	39	2840	500	6430	10	1	7874963	745	9.49	0.77	12	2.51	997.00	12301.00	11590	20230516	-18.38	5260	20220624	79.85	11590	-18.38	20230516	6130	54.32	20230104	11590	-18.38	20230516	5260	79.85	20220624	8.24	N	212560	500	39 억		267142	N	N	0	N	00	N
87	20230615	120123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9500	30	2	0.32	1758681710	184689	33.02	9560	9710	9260	12310	6630	9470	9522.40	3.39	0	38270	10290	9880	9560	9150	8830	9720	8990	39	2840	500	6430	10	1	7874963	748	9.53	0.77	12	2.35	997.00	12301.00	11590	20230516	-18.03	5260	20220624	80.61	11590	-18.03	20230516	6130	54.98	20230104	11590	-18.03	20230516	5260	80.61	20220624	8.24	N	212560	500	39 억		267142	N	N	0	N	00	N
88	20230615	110434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9350	-120	5	-1.27	1437173630	150389	26.89	9560	9710	9340	12310	6630	9470	9556.37	3.39	0	32922	10290	9880	9560	9150	8830	9720	8990	39	2840	500	6430	10	1	7874963	736	9.38	0.76	12	1.91	997.00	12301.00	11590	20230516	-19.33	5260	20220624	77.76	11590	-19.33	20230516	6130	52.53	20230104	11590	-19.33	20230516	5260	77.76	20220624	8.24	N	212560	500	39 억		267142	N	N	0	N	00	N
89	20230611	184536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9280	10	2	0.11	6181827840	645636	164.56	9550	9880	9280	12050	6490	9270	9579.12	3.18	-52219	-52321	9703	9486	9253	9036	8803	9370	8920	39	2780	500	6300	10	1	7874963	731	9.31	0.75	12	8.20	997.00	12301.00	11590	20230516	-19.93	5260	20220624	76.43	11590	-19.93	20230516	6130	51.39	20230104	11590	-19.93	20230516	5260	76.43	20220624	8.25	N	212560	500	39 억		250549	N	N	0	N	00	N