KissMeData/064820/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	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	20	2	0.46	122416745	28142	53.18	4380	4435	4320	5690	3070	4380	4349.52	1.40	0	1713	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1360	628.57	0.68	12	0.09	7.00	6456.00	5320	20220830	-17.29	3295	20230427	33.54	4920	-10.57	20230616	3295	33.54	20230427	5320	-17.29	20220830	3295	33.54	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
3	20230630	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	5	2	0.11	116873550	26880	50.80	4380	4435	4320	5690	3070	4380	4347.97	1.40	0	1578	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1355	626.43	0.68	12	0.09	7.00	6456.00	5320	20220830	-17.58	3295	20230427	33.08	4920	-10.87	20230616	3295	33.08	20230427	5320	-17.58	20220830	3295	33.08	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
4	20230630	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	111234440	25594	48.37	4380	4435	4320	5690	3070	4380	4346.11	1.40	0	1481	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1353	625.71	0.68	12	0.08	7.00	6456.00	5320	20220830	-17.67	3295	20230427	32.93	4920	-10.98	20230616	3295	32.93	20230427	5320	-17.67	20220830	3295	32.93	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
5	20230630	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-25	5	-0.57	101120985	23279	43.99	4380	4435	4320	5690	3070	4380	4343.87	1.40	0	-98	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1346	622.14	0.67	12	0.08	7.00	6456.00	5320	20220830	-18.14	3295	20230427	32.17	4920	-11.48	20230616	3295	32.17	20230427	5320	-18.14	20220830	3295	32.17	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
6	20230630	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-40	5	-0.91	93461845	21521	40.67	4380	4435	4320	5690	3070	4380	4342.82	1.40	0	-686	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1341	620.00	0.67	12	0.07	7.00	6456.00	5320	20220830	-18.42	3295	20230427	31.71	4920	-11.79	20230616	3295	31.71	20230427	5320	-18.42	20220830	3295	31.71	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
7	20230630	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	5	2	0.11	74383855	17133	32.38	4380	4435	4320	5690	3070	4380	4341.55	1.40	0	-2779	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1355	626.43	0.68	12	0.06	7.00	6456.00	5320	20220830	-17.58	3295	20230427	33.08	4920	-10.87	20230616	3295	33.08	20230427	5320	-17.58	20220830	3295	33.08	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
8	20230630	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-30	5	-0.68	56798705	13094	24.74	4380	4385	4320	5690	3070	4380	4337.77	1.40	0	-3351	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1344	621.43	0.67	12	0.04	7.00	6456.00	5320	20220830	-18.23	3295	20230427	32.02	4920	-11.59	20230616	3295	32.02	20230427	5320	-18.23	20220830	3295	32.02	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
9	20230630	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-30	5	-0.68	2101580	483	0.91	4380	4380	4350	5690	3070	4380	4351.10	1.40	0	307	4596	4487	4431	4322	4266	4460	4295	155	1310	500	3150	5	1	30901728	1344	621.43	0.67	12	0.00	7.00	6456.00	5320	20220830	-18.23	3295	20230427	32.02	4920	-11.59	20230616	3295	32.02	20230427	5320	-18.23	20220830	3295	32.02	20230427	1.90	N	064820	500	154 억		431949	N	N	0	N	00	N
10	20230629	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-105	5	-2.34	232812035	52775	188.83	4540	4540	4375	5830	3140	4485	4411.41	1.41	0	-3294	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1353	625.71	0.68	12	0.17	7.00	6456.00	5320	20220830	-17.67	3295	20230427	32.93	4920	-10.98	20230616	3295	32.93	20230427	5320	-17.67	20220830	3295	32.93	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
11	20230629	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-105	5	-2.34	209563190	47465	169.83	4540	4540	4375	5830	3140	4485	4415.11	1.41	0	-1024	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1353	625.71	0.68	12	0.15	7.00	6456.00	5320	20220830	-17.67	3295	20230427	32.93	4920	-10.98	20230616	3295	32.93	20230427	5320	-17.67	20220830	3295	32.93	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
12	20230629	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-100	5	-2.23	199014395	45058	161.22	4540	4540	4375	5830	3140	4485	4416.85	1.41	0	-2267	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1355	626.43	0.68	12	0.15	7.00	6456.00	5320	20220830	-17.58	3295	20230427	33.08	4920	-10.87	20230616	3295	33.08	20230427	5320	-17.58	20220830	3295	33.08	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
13	20230629	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-65	5	-1.45	111034360	25041	89.60	4540	4540	4390	5830	3140	4485	4434.10	1.41	0	-10627	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1366	631.43	0.68	12	0.08	7.00	6456.00	5320	20220830	-16.92	3295	20230427	34.14	4920	-10.16	20230616	3295	34.14	20230427	5320	-16.92	20220830	3295	34.14	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
14	20230629	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-30	5	-0.67	104911900	23658	84.65	4540	4540	4390	5830	3140	4485	4434.52	1.41	0	-10923	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1377	636.43	0.69	12	0.08	7.00	6456.00	5320	20220830	-16.26	3295	20230427	35.20	4920	-9.45	20230616	3295	35.20	20230427	5320	-16.26	20220830	3295	35.20	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
15	20230629	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-65	5	-1.45	77215565	17373	62.16	4540	4540	4410	5830	3140	4485	4444.57	1.41	0	-8700	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1366	631.43	0.68	12	0.06	7.00	6456.00	5320	20220830	-16.92	3295	20230427	34.14	4920	-10.16	20230616	3295	34.14	20230427	5320	-16.92	20220830	3295	34.14	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
16	20230629	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-20	5	-0.45	19223675	4299	15.38	4540	4540	4465	5830	3140	4485	4471.66	1.41	0	871	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1380	637.86	0.69	12	0.01	7.00	6456.00	5320	20220830	-16.07	3295	20230427	35.51	4920	-9.25	20230616	3295	35.51	20230427	5320	-16.07	20220830	3295	35.51	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
17	20230629	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	1821340	406	1.45	4540	4540	4465	5830	3140	4485	4486.06	1.41	0	-53	4568	4526	4488	4446	4408	4547	4467	155	1345	500	3220	5	1	30901728	1386	640.71	0.69	12	0.00	7.00	6456.00	5320	20220830	-15.70	3295	20230427	36.12	4920	-8.84	20230616	3295	36.12	20230427	5320	-15.70	20220830	3295	36.12	20230427	1.93	N	064820	500	154 억		434787	N	N	0	N	00	N
18	20230628	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	10	2	0.22	125178050	27948	41.91	4475	4530	4450	5810	3135	4475	4478.96	1.38	0	7782	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1386	640.71	0.69	12	0.09	7.00	6456.00	5320	20220830	-15.70	3295	20230427	36.12	4920	-8.84	20230616	3295	36.12	20230427	5320	-15.70	20220830	3295	36.12	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
19	20230628	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	20	2	0.45	117649035	26270	39.40	4475	4530	4450	5810	3135	4475	4478.46	1.38	0	7764	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1389	642.14	0.70	12	0.09	7.00	6456.00	5320	20220830	-15.51	3295	20230427	36.42	4920	-8.64	20230616	3295	36.42	20230427	5320	-15.51	20220830	3295	36.42	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
20	20230628	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-20	5	-0.45	107202860	23937	35.90	4475	4530	4450	5810	3135	4475	4478.54	1.38	0	6816	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1377	636.43	0.69	12	0.08	7.00	6456.00	5320	20220830	-16.26	3295	20230427	35.20	4920	-9.45	20230616	3295	35.20	20230427	5320	-16.26	20220830	3295	35.20	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
21	20230628	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-5	5	-0.11	89831410	20047	30.06	4475	4530	4450	5810	3135	4475	4481.04	1.38	0	5946	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1381	638.57	0.69	12	0.06	7.00	6456.00	5320	20220830	-15.98	3295	20230427	35.66	4920	-9.15	20230616	3295	35.66	20230427	5320	-15.98	20220830	3295	35.66	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
22	20230628	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-5	5	-0.11	73373965	16371	24.55	4475	4530	4450	5810	3135	4475	4481.95	1.38	0	5560	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1381	638.57	0.69	12	0.05	7.00	6456.00	5320	20220830	-15.98	3295	20230427	35.66	4920	-9.15	20230616	3295	35.66	20230427	5320	-15.98	20220830	3295	35.66	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
23	20230628	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	10	2	0.22	57302880	12773	19.16	4475	4530	4450	5810	3135	4475	4486.25	1.38	0	4923	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1386	640.71	0.69	12	0.04	7.00	6456.00	5320	20220830	-15.70	3295	20230427	36.12	4920	-8.84	20230616	3295	36.12	20230427	5320	-15.70	20220830	3295	36.12	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
24	20230628	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	10	2	0.22	20351405	4551	6.82	4475	4505	4450	5810	3135	4475	4471.85	1.38	0	1407	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1386	640.71	0.69	12	0.01	7.00	6456.00	5320	20220830	-15.70	3295	20230427	36.12	4920	-8.84	20230616	3295	36.12	20230427	5320	-15.70	20220830	3295	36.12	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
25	20230628	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-5	5	-0.11	2796640	625	0.94	4475	4475	4465	5810	3135	4475	4474.62	1.38	0	-146	4578	4526	4433	4381	4288	4552	4407	155	1337	500	3220	5	1	30901728	1381	638.57	0.69	12	0.00	7.00	6456.00	5320	20220830	-15.98	3295	20230427	35.66	4920	-9.15	20230616	3295	35.66	20230427	5320	-15.98	20220830	3295	35.66	20230427	1.91	N	064820	500	154 억		426726	N	N	0	N	00	N
26	20230627	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	30	2	0.67	289506925	66060	219.06	4340	4485	4340	5770	3115	4445	4382.20	1.31	0	20213	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1383	639.29	0.69	12	0.21	7.00	6456.00	5320	20220830	-15.88	3295	20230427	35.81	4920	-9.04	20230616	3295	35.81	20230427	5320	-15.88	20220830	3295	35.81	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
27	20230627	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-5	5	-0.11	265594145	60687	201.24	4340	4485	4340	5770	3115	4445	4376.46	1.31	0	18920	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1372	634.29	0.69	12	0.20	7.00	6456.00	5320	20220830	-16.54	3295	20230427	34.75	4920	-9.76	20230616	3295	34.75	20230427	5320	-16.54	20220830	3295	34.75	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
28	20230627	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-20	5	-0.45	239107685	54740	181.52	4340	4445	4340	5770	3115	4445	4368.06	1.31	0	21814	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1367	632.14	0.69	12	0.18	7.00	6456.00	5320	20220830	-16.82	3295	20230427	34.29	4920	-10.06	20230616	3295	34.29	20230427	5320	-16.82	20220830	3295	34.29	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
29	20230627	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-50	5	-1.12	217977170	49944	165.62	4340	4425	4340	5770	3115	4445	4364.43	1.31	0	19203	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1358	627.86	0.68	12	0.16	7.00	6456.00	5320	20220830	-17.39	3295	20230427	33.38	4920	-10.67	20230616	3295	33.38	20230427	5320	-17.39	20220830	3295	33.38	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
30	20230627	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-60	5	-1.35	201665920	46227	153.29	4340	4425	4340	5770	3115	4445	4362.51	1.31	0	16951	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1355	626.43	0.68	12	0.15	7.00	6456.00	5320	20220830	-17.58	3295	20230427	33.08	4920	-10.87	20230616	3295	33.08	20230427	5320	-17.58	20220830	3295	33.08	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
31	20230627	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-30	5	-0.67	157179640	36076	119.63	4340	4415	4340	5770	3115	4445	4356.90	1.31	0	15541	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1364	630.71	0.68	12	0.12	7.00	6456.00	5320	20220830	-17.01	3295	20230427	33.99	4920	-10.26	20230616	3295	33.99	20230427	5320	-17.01	20220830	3295	33.99	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
32	20230627	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	130051550	29902	99.16	4340	4400	4340	5770	3115	4445	4349.26	1.31	0	11951	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1352	625.00	0.68	12	0.10	7.00	6456.00	5320	20220830	-17.76	3295	20230427	32.78	4920	-11.08	20230616	3295	32.78	20230427	5320	-17.76	20220830	3295	32.78	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
33	20230627	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-100	5	-2.25	80815680	18597	61.67	4340	4400	4340	5770	3115	4445	4345.63	1.31	0	4092	4538	4491	4438	4391	4338	4465	4365	155	1327	500	3200	5	1	30901728	1343	620.71	0.67	12	0.06	7.00	6456.00	5320	20220830	-18.33	3295	20230427	31.87	4920	-11.69	20230616	3295	31.87	20230427	5320	-18.33	20220830	3295	31.87	20230427	1.90	N	064820	500	154 억		406092	N	N	0	N	00	N
34	20230626	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-50	5	-1.11	133370640	30126	37.97	4485	4485	4385	5840	3150	4495	4427.09	1.31	0	-754	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1374	635.00	0.69	12	0.10	7.00	6456.00	5320	20220830	-16.45	3295	20230427	34.90	4920	-9.65	20230616	3295	34.90	20230427	5320	-16.45	20220830	3295	34.90	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
35	20230626	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-50	5	-1.11	124368755	28105	35.42	4485	4485	4385	5840	3150	4495	4425.15	1.31	0	-931	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1374	635.00	0.69	12	0.09	7.00	6456.00	5320	20220830	-16.45	3295	20230427	34.90	4920	-9.65	20230616	3295	34.90	20230427	5320	-16.45	20220830	3295	34.90	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
36	20230626	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	115123160	26023	32.80	4485	4485	4385	5840	3150	4495	4423.90	1.31	0	-2375	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1372	634.29	0.69	12	0.08	7.00	6456.00	5320	20220830	-16.54	3295	20230427	34.75	4920	-9.76	20230616	3295	34.75	20230427	5320	-16.54	20220830	3295	34.75	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
37	20230626	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-60	5	-1.33	105556100	23868	30.08	4485	4485	4385	5840	3150	4495	4422.49	1.31	0	-3229	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1370	633.57	0.69	12	0.08	7.00	6456.00	5320	20220830	-16.64	3295	20230427	34.60	4920	-9.86	20230616	3295	34.60	20230427	5320	-16.64	20220830	3295	34.60	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
38	20230626	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-45	5	-1.00	82109925	18598	23.44	4485	4485	4385	5840	3150	4495	4414.99	1.31	0	-4945	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1375	635.71	0.69	12	0.06	7.00	6456.00	5320	20220830	-16.35	3295	20230427	35.05	4920	-9.55	20230616	3295	35.05	20230427	5320	-16.35	20220830	3295	35.05	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
39	20230626	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	72556740	16447	20.73	4485	4485	4385	5840	3150	4495	4411.55	1.31	0	-5036	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1372	634.29	0.69	12	0.05	7.00	6456.00	5320	20220830	-16.54	3295	20230427	34.75	4920	-9.76	20230616	3295	34.75	20230427	5320	-16.54	20220830	3295	34.75	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
40	20230626	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-75	5	-1.67	62909045	14267	17.98	4485	4485	4385	5840	3150	4495	4409.41	1.31	0	-5216	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1366	631.43	0.68	12	0.05	7.00	6456.00	5320	20220830	-16.92	3295	20230427	34.14	4920	-10.16	20230616	3295	34.14	20230427	5320	-16.92	20220830	3295	34.14	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
41	20230626	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	2997380	673	0.85	4485	4485	4440	5840	3150	4495	4453.76	1.31	0	-599	4665	4580	4485	4400	4305	4532	4352	155	1345	500	3230	5	1	30901728	1372	634.29	0.69	12	0.00	7.00	6456.00	5320	20220830	-16.54	3295	20230427	34.75	4920	-9.76	20230616	3295	34.75	20230427	5320	-16.54	20220830	3295	34.75	20230427	1.88	N	064820	500	154 억		405479	N	N	0	N	00	N
42	20230623	165754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-100	5	-2.18	353316970	78958	100.18	4570	4570	4390	5970	3220	4595	4474.72	1.37	0	-18779	4701	4647	4576	4522	4451	4675	4550	155	1375	500	3300	5	1	30901728	1389	642.14	0.70	12	0.26	7.00	6456.00	5320	20220830	-15.51	3295	20230427	36.42	4920	-8.64	20230616	3295	36.42	20230427	5320	-15.51	20220830	3295	36.42	20230427	1.87	N	064820	500	154 억		424075	N	N	0	N	00	N
43	20230623	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-205	5	-4.46	322522665	72013	91.37	4570	4570	4390	5970	3220	4595	4478.67	1.37	0	-19110	4701	4647	4576	4522	4451	4675	4550	155	1375	500	3300	5	1	30901728	1357	627.14	0.68	12	0.23	7.00	6456.00	5320	20220830	-17.48	3295	20230427	33.23	4920	-10.77	20230616	3295	33.23	20230427	5320	-17.48	20220830	3295	33.23	20230427	1.87	N	064820	500	154 억		424075	N	N	0	N	00	N
44	20230622	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-35	5	-0.76	359690820	78817	65.32	4585	4630	4505	6010	3245	4630	4563.62	1.35	0	7608	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1420	656.43	0.71	12	0.26	7.00	6456.00	5320	20220830	-13.63	3295	20230427	39.45	4920	-6.61	20230616	3295	39.45	20230427	5320	-13.63	20220830	3295	39.45	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
45	20230622	150122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-50	5	-1.08	316141215	69295	57.43	4585	4630	4505	6010	3245	4630	4562.25	1.35	0	6608	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1415	654.29	0.71	12	0.22	7.00	6456.00	5320	20220830	-13.91	3295	20230427	39.00	4920	-6.91	20230616	3295	39.00	20230427	5320	-13.91	20220830	3295	39.00	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
46	20230622	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-90	5	-1.94	220878565	48488	40.18	4585	4595	4505	6010	3245	4630	4555.32	1.35	0	8586	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1403	648.57	0.70	12	0.16	7.00	6456.00	5320	20220830	-14.66	3295	20230427	37.78	4920	-7.72	20230616	3295	37.78	20230427	5320	-14.66	20220830	3295	37.78	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
47	20230622	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-80	5	-1.73	186343240	40892	33.89	4585	4595	4505	6010	3245	4630	4556.96	1.35	0	6951	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1406	650.00	0.70	12	0.13	7.00	6456.00	5320	20220830	-14.47	3295	20230427	38.09	4920	-7.52	20230616	3295	38.09	20230427	5320	-14.47	20220830	3295	38.09	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
48	20230622	120234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-80	5	-1.73	154555350	33907	28.10	4585	4595	4505	6010	3245	4630	4558.21	1.35	0	4202	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1406	650.00	0.70	12	0.11	7.00	6456.00	5320	20220830	-14.47	3295	20230427	38.09	4920	-7.52	20230616	3295	38.09	20230427	5320	-14.47	20220830	3295	38.09	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
49	20230622	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-70	5	-1.51	113925325	24992	20.71	4585	4595	4505	6010	3245	4630	4558.47	1.35	0	2088	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1409	651.43	0.71	12	0.08	7.00	6456.00	5320	20220830	-14.29	3295	20230427	38.39	4920	-7.32	20230616	3295	38.39	20230427	5320	-14.29	20220830	3295	38.39	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
50	20230622	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-75	5	-1.62	76333235	16771	13.90	4585	4590	4505	6010	3245	4630	4551.50	1.35	0	-1021	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1408	650.71	0.71	12	0.05	7.00	6456.00	5320	20220830	-14.38	3295	20230427	38.24	4920	-7.42	20230616	3295	38.24	20230427	5320	-14.38	20220830	3295	38.24	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
51	20230622	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-70	5	-1.51	27434965	6046	5.01	4585	4585	4505	6010	3245	4630	4537.71	1.35	0	-1426	4793	4711	4648	4566	4503	4680	4535	155	1382	500	3330	5	1	30901728	1409	651.43	0.71	12	0.02	7.00	6456.00	5320	20220830	-14.29	3295	20230427	38.39	4920	-7.32	20230616	3295	38.39	20230427	5320	-14.29	20220830	3295	38.39	20230427	1.79	N	064820	500	154 억		416065	N	N	0	N	00	N
52	20230621	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-35	5	-0.75	558875595	120429	42.13	4700	4730	4585	6060	3270	4665	4640.60	1.36	0	1994	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1431	661.43	0.72	12	0.39	7.00	6456.00	5320	20220830	-12.97	3295	20230427	40.52	4920	-5.89	20230616	3295	40.52	20230427	5320	-12.97	20220830	3295	40.52	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
53	20230621	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-75	5	-1.61	531271545	114446	40.04	4700	4730	4585	6060	3270	4665	4642.01	1.36	0	2838	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1418	655.71	0.71	12	0.37	7.00	6456.00	5320	20220830	-13.72	3295	20230427	39.30	4920	-6.71	20230616	3295	39.30	20230427	5320	-13.72	20220830	3295	39.30	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
54	20230621	140943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-75	5	-1.61	501438130	107961	37.77	4700	4730	4585	6060	3270	4665	4644.53	1.36	0	1995	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1418	655.71	0.71	12	0.35	7.00	6456.00	5320	20220830	-13.72	3295	20230427	39.30	4920	-6.71	20230616	3295	39.30	20230427	5320	-13.72	20220830	3295	39.30	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
55	20230621	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-65	5	-1.39	470442115	101209	35.41	4700	4730	4585	6060	3270	4665	4648.14	1.36	0	817	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1421	657.14	0.71	12	0.33	7.00	6456.00	5320	20220830	-13.53	3295	20230427	39.61	4920	-6.50	20230616	3295	39.61	20230427	5320	-13.53	20220830	3295	39.61	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
56	20230621	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-15	5	-0.32	359200830	77096	26.97	4700	4730	4630	6060	3270	4665	4659.10	1.36	0	80	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1437	664.29	0.72	12	0.25	7.00	6456.00	5320	20220830	-12.59	3295	20230427	41.12	4920	-5.49	20230616	3295	41.12	20230427	5320	-12.59	20220830	3295	41.12	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
57	20230621	110148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-25	5	-0.54	315940960	67777	23.71	4700	4730	4630	6060	3270	4665	4661.45	1.36	0	-273	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1434	662.86	0.72	12	0.22	7.00	6456.00	5320	20220830	-12.78	3295	20230427	40.82	4920	-5.69	20230616	3295	40.82	20230427	5320	-12.78	20220830	3295	40.82	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
58	20230621	100902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-30	5	-0.64	245116705	52514	18.37	4700	4730	4630	6060	3270	4665	4667.67	1.36	0	-5967	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1432	662.14	0.72	12	0.17	7.00	6456.00	5320	20220830	-12.88	3295	20230427	40.67	4920	-5.79	20230616	3295	40.67	20230427	5320	-12.88	20220830	3295	40.67	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
59	20230621	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-15	5	-0.32	20312120	4348	1.52	4700	4700	4650	6060	3270	4665	4672.48	1.36	0	-1520	4868	4766	4628	4526	4388	4817	4577	155	1395	500	3350	5	1	30901728	1437	664.29	0.72	12	0.01	7.00	6456.00	5320	20220830	-12.59	3295	20230427	41.12	4920	-5.49	20230616	3295	41.12	20230427	5320	-12.59	20220830	3295	41.12	20230427	1.74	N	064820	500	154 억		419984	N	N	0	N	00	N
60	20230620	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	135	2	2.98	1319755755	284628	149.85	4490	4730	4490	5880	3175	4530	4636.73	1.24	0	33223	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1442	666.43	0.72	12	0.92	7.00	6456.00	5320	20220830	-12.31	3295	20230427	41.58	4920	-5.18	20230616	3295	41.58	20230427	5320	-12.31	20220830	3295	41.58	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
61	20230620	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	115	2	2.54	1282154375	276544	145.59	4490	4730	4490	5880	3175	4530	4636.35	1.24	0	33006	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1435	663.57	0.72	12	0.89	7.00	6456.00	5320	20220830	-12.69	3295	20230427	40.97	4920	-5.59	20230616	3295	40.97	20230427	5320	-12.69	20220830	3295	40.97	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
62	20230620	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	130	2	2.87	1164025885	251185	132.24	4490	4730	4490	5880	3175	4530	4634.14	1.24	0	38596	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1440	665.71	0.72	12	0.81	7.00	6456.00	5320	20220830	-12.41	3295	20230427	41.43	4920	-5.28	20230616	3295	41.43	20230427	5320	-12.41	20220830	3295	41.43	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
63	20230620	130135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	110	2	2.43	1102902940	237998	125.30	4490	4730	4490	5880	3175	4530	4634.08	1.24	0	38344	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1434	662.86	0.72	12	0.77	7.00	6456.00	5320	20220830	-12.78	3295	20230427	40.82	4920	-5.69	20230616	3295	40.82	20230427	5320	-12.78	20220830	3295	40.82	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
64	20230620	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	90	2	1.99	1041737800	224765	118.33	4490	4730	4490	5880	3175	4530	4634.79	1.24	0	38492	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1428	660.00	0.72	12	0.73	7.00	6456.00	5320	20220830	-13.16	3295	20230427	40.21	4920	-6.10	20230616	3295	40.21	20230427	5320	-13.16	20220830	3295	40.21	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
65	20230620	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	90	2	1.99	974526145	210289	110.71	4490	4730	4490	5880	3175	4530	4634.22	1.24	0	38740	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1428	660.00	0.72	12	0.68	7.00	6456.00	5320	20220830	-13.16	3295	20230427	40.21	4920	-6.10	20230616	3295	40.21	20230427	5320	-13.16	20220830	3295	40.21	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
66	20230620	100105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	316834540	69307	36.49	4490	4610	4490	5880	3175	4530	4571.47	1.24	0	13629	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1412	652.86	0.71	12	0.22	7.00	6456.00	5320	20220830	-14.10	3295	20230427	38.69	4920	-7.11	20230616	3295	38.69	20230427	5320	-14.10	20220830	3295	38.69	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
67	20230620	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	42507115	9397	4.95	4490	4570	4490	5880	3175	4530	4523.48	1.24	0	2409	4653	4591	4528	4466	4403	4622	4497	155	1352	500	3260	5	1	30901728	1412	652.86	0.71	12	0.03	7.00	6456.00	5320	20220830	-14.10	3295	20230427	38.69	4920	-7.11	20230616	3295	38.69	20230427	5320	-14.10	20220830	3295	38.69	20230427	1.84	N	064820	500	154 억		384718	N	N	0	N	00	N
68	20230619	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	15	2	0.33	849394240	188138	11.39	4510	4590	4465	5860	3165	4515	4514.74	1.02	0	67359	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1400	647.14	0.70	12	0.61	7.00	6456.00	5320	20220830	-14.85	3295	20230427	37.48	4920	-7.93	20230616	3295	37.48	20230427	5320	-14.85	20220830	3295	37.48	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
69	20230619	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-5	5	-0.11	793000955	175671	10.64	4510	4590	4465	5860	3165	4515	4514.12	1.02	0	67556	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1394	644.29	0.70	12	0.57	7.00	6456.00	5320	20220830	-15.23	3295	20230427	36.87	4920	-8.33	20230616	3295	36.87	20230427	5320	-15.23	20220830	3295	36.87	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
70	20230619	140138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-5	5	-0.11	746856380	165432	10.02	4510	4590	4465	5860	3165	4515	4514.58	1.02	0	63169	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1394	644.29	0.70	12	0.54	7.00	6456.00	5320	20220830	-15.23	3295	20230427	36.87	4920	-8.33	20230616	3295	36.87	20230427	5320	-15.23	20220830	3295	36.87	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
71	20230619	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	10	2	0.22	695072650	153949	9.32	4510	4590	4465	5860	3165	4515	4514.95	1.02	0	58621	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1398	646.43	0.70	12	0.50	7.00	6456.00	5320	20220830	-14.94	3295	20230427	37.33	4920	-8.03	20230616	3295	37.33	20230427	5320	-14.94	20220830	3295	37.33	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
72	20230619	120218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-10	5	-0.22	632898445	140176	8.49	4510	4590	4465	5860	3165	4515	4515.03	1.02	0	54145	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1392	643.57	0.70	12	0.45	7.00	6456.00	5320	20220830	-15.32	3295	20230427	36.72	4920	-8.43	20230616	3295	36.72	20230427	5320	-15.32	20220830	3295	36.72	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
73	20230619	110101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-20	5	-0.44	582244940	128913	7.81	4510	4590	4465	5860	3165	4515	4516.58	1.02	0	50688	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1389	642.14	0.70	12	0.42	7.00	6456.00	5320	20220830	-15.51	3295	20230427	36.42	4920	-8.64	20230616	3295	36.42	20230427	5320	-15.51	20220830	3295	36.42	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
74	20230619	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	0	3	0.00	403485760	89169	5.40	4510	4590	4465	5860	3165	4515	4524.99	1.02	0	33715	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1395	645.00	0.70	12	0.29	7.00	6456.00	5320	20220830	-15.13	3295	20230427	37.03	4920	-8.23	20230616	3295	37.03	20230427	5320	-15.13	20220830	3295	37.03	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
75	20230619	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	40	2	0.89	145991010	32467	1.97	4510	4565	4465	5860	3165	4515	4496.43	1.02	0	15675	5278	4896	4538	4156	3798	5087	4347	155	1347	500	3250	5	1	30901728	1408	650.71	0.71	12	0.11	7.00	6456.00	5320	20220830	-14.38	3295	20230427	38.24	4920	-7.42	20230616	3295	38.24	20230427	5320	-14.38	20220830	3295	38.24	20230427	1.84	N	064820	500	154 억		315165	N	N	0	N	00	N
76	20230616	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	330	2	7.89	7707189560	1647283	4765.20	4200	4920	4180	5440	2930	4185	4678.91	1.13	0	-36128	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1395	645.00	0.70	12	5.33	7.00	6456.00	5320	20220830	-15.13	3295	20230427	37.03	4920	-8.23	20230616	3295	37.03	20230427	5320	-15.13	20220830	3295	37.03	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
77	20230616	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	320	2	7.65	7588349225	1620922	4688.95	4200	4920	4180	5440	2930	4185	4681.50	1.13	0	-39943	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1392	643.57	0.70	12	5.25	7.00	6456.00	5320	20220830	-15.32	3295	20230427	36.72	4920	-8.43	20230616	3295	36.72	20230427	5320	-15.32	20220830	3295	36.72	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
78	20230616	140937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	310	2	7.41	7200174130	1534409	4438.69	4200	4920	4180	5440	2930	4185	4692.47	1.13	0	-80326	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1389	642.14	0.70	12	4.97	7.00	6456.00	5320	20220830	-15.51	3295	20230427	36.42	4920	-8.64	20230616	3295	36.42	20230427	5320	-15.51	20220830	3295	36.42	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
79	20230616	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	85	2	2.03	127689530	30029	86.87	4200	4290	4180	5440	2930	4185	4252.21	1.13	0	5274	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1320	610.00	0.66	12	0.10	7.00	6456.00	5320	20220830	-19.74	3295	20230427	29.59	4785	-10.76	20230516	3295	29.59	20230427	5320	-19.74	20220830	3295	29.59	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
80	20230616	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	80	2	1.91	99898160	23507	68.00	4200	4290	4180	5440	2930	4185	4249.72	1.13	0	2554	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1318	609.29	0.66	12	0.08	7.00	6456.00	5320	20220830	-19.83	3295	20230427	29.44	4785	-10.87	20230516	3295	29.44	20230427	5320	-19.83	20220830	3295	29.44	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
81	20230616	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	75	2	1.79	89216320	21002	60.75	4200	4290	4180	5440	2930	4185	4247.99	1.13	0	2285	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1316	608.57	0.66	12	0.07	7.00	6456.00	5320	20220830	-19.92	3295	20230427	29.29	4785	-10.97	20230516	3295	29.29	20230427	5320	-19.92	20220830	3295	29.29	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
82	20230616	100147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	105	2	2.51	67562185	15936	46.10	4200	4290	4180	5440	2930	4185	4239.59	1.13	0	2501	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1326	612.86	0.66	12	0.05	7.00	6456.00	5320	20220830	-19.36	3295	20230427	30.20	4785	-10.34	20230516	3295	30.20	20230427	5320	-19.36	20220830	3295	30.20	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
83	20230616	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-5	5	-0.12	2044635	487	1.41	4200	4200	4180	5440	2930	4185	4198.43	1.13	0	-60	4258	4221	4183	4146	4108	4202	4127	155	1255	500	3010	5	1	30901728	1292	597.14	0.65	12	0.00	7.00	6456.00	5320	20220830	-21.43	3295	20230427	26.86	4785	-12.64	20230516	3295	26.86	20230427	5320	-21.43	20220830	3295	26.86	20230427	1.85	N	064820	500	154 억		350368	N	N	0	N	00	N
84	20230615	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-15	5	-0.36	118703495	28368	30.99	4210	4220	4145	5420	2925	4175	4184.42	1.14	0	-3018	4348	4261	4213	4126	4078	4237	4102	155	1247	500	3000	5	1	30901728	1286	594.29	0.64	12	0.09	7.00	6456.00	5320	20220830	-21.80	3295	20230427	26.25	4785	-13.06	20230516	3295	26.25	20230427	5320	-21.80	20220830	3295	26.25	20230427	1.85	N	064820	500	154 억		353091	N	N	0	N	00	N
85	20230615	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-5	5	-0.12	99461490	23747	25.94	4210	4220	4145	5420	2925	4175	4188.38	1.14	0	-3287	4348	4261	4213	4126	4078	4237	4102	155	1247	500	3000	5	1	30901728	1289	595.71	0.65	12	0.08	7.00	6456.00	5320	20220830	-21.62	3295	20230427	26.56	4785	-12.85	20230516	3295	26.56	20230427	5320	-21.62	20220830	3295	26.56	20230427	1.85	N	064820	500	154 억		353091	N	N	0	N	00	N
86	20230615	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	0	3	0.00	86213720	20572	22.47	4210	4220	4145	5420	2925	4175	4190.83	1.14	0	-3396	4348	4261	4213	4126	4078	4237	4102	155	1247	500	3000	5	1	30901728	1290	596.43	0.65	12	0.07	7.00	6456.00	5320	20220830	-21.52	3295	20230427	26.71	4785	-12.75	20230516	3295	26.71	20230427	5320	-21.52	20220830	3295	26.71	20230427	1.85	N	064820	500	154 억		353091	N	N	0	N	00	N
87	20230615	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	10	2	0.24	77202720	18415	20.12	4210	4220	4145	5420	2925	4175	4192.38	1.14	0	-3423	4348	4261	4213	4126	4078	4237	4102	155	1247	500	3000	5	1	30901728	1293	597.86	0.65	12	0.06	7.00	6456.00	5320	20220830	-21.33	3295	20230427	27.01	4785	-12.54	20230516	3295	27.01	20230427	5320	-21.33	20220830	3295	27.01	20230427	1.85	N	064820	500	154 억		353091	N	N	0	N	00	N
88	20230615	111001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	15	2	0.36	52461510	12507	13.66	4210	4220	4145	5420	2925	4175	4194.57	1.14	0	907	4348	4261	4213	4126	4078	4237	4102	155	1247	500	3000	5	1	30901728	1295	598.57	0.65	12	0.04	7.00	6456.00	5320	20220830	-21.24	3295	20230427	27.16	4785	-12.43	20230516	3295	27.16	20230427	5320	-21.24	20220830	3295	27.16	20230427	1.85	N	064820	500	154 억		353091	N	N	0	N	00	N
89	20230611	184903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-55	5	-1.26	217271900	49667	143.43	4460	4460	4320	5690	3070	4380	4375.14	1.18	-13259	-13259	4443	4411	4393	4361	4343	4402	4352	155	1310	500	3150	5	1	30901728	1336	617.86	0.67	12	0.16	7.00	6456.00	5320	20220830	-18.70	3295	20230427	31.26	4785	-9.61	20230516	3295	31.26	20230427	5320	-18.70	20220830	3295	31.26	20230427	1.86	N	064820	500	154 억		363301	N	N	0	N	00	N