KissMeData/024120/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	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	160	2	2.96	873045270	156352	152.53	5370	5660	5360	7030	3790	5410	5583.94	6.68	0	28115	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	641	58.02	0.64	12	1.36	96.00	8740.00	8150	20230413	-31.66	3340	20221013	66.77	8150	-31.66	20230413	3490	59.60	20230103	8150	-31.66	20230413	3340	66.77	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
3	20230630	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	180	2	3.33	821884280	147186	143.59	5370	5660	5360	7030	3790	5410	5584.04	6.68	0	26707	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	643	58.23	0.64	12	1.28	96.00	8740.00	8150	20230413	-31.41	3340	20221013	67.37	8150	-31.41	20230413	3490	60.17	20230103	8150	-31.41	20230413	3340	67.37	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
4	20230630	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	190	2	3.51	768238330	137609	134.25	5370	5660	5360	7030	3790	5410	5582.83	6.68	0	23709	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	644	58.33	0.64	12	1.20	96.00	8740.00	8150	20230413	-31.29	3340	20221013	67.66	8150	-31.29	20230413	3490	60.46	20230103	8150	-31.29	20230413	3340	67.66	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
5	20230630	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	200	2	3.70	642016400	115208	112.39	5370	5660	5360	7030	3790	5410	5572.74	6.68	0	21108	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	645	58.44	0.64	12	1.00	96.00	8740.00	8150	20230413	-31.17	3340	20221013	67.96	8150	-31.17	20230413	3490	60.74	20230103	8150	-31.17	20230413	3340	67.96	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
6	20230630	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	150	2	2.77	606714700	108894	106.23	5370	5660	5360	7030	3790	5410	5571.68	6.68	0	19640	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	639	57.92	0.64	12	0.95	96.00	8740.00	8150	20230413	-31.78	3340	20221013	66.47	8150	-31.78	20230413	3490	59.31	20230103	8150	-31.78	20230413	3340	66.47	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
7	20230630	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	190	2	3.51	536938790	96417	94.06	5370	5660	5360	7030	3790	5410	5569.00	6.68	0	19362	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	644	58.33	0.64	12	0.84	96.00	8740.00	8150	20230413	-31.29	3340	20221013	67.66	8150	-31.29	20230413	3490	60.46	20230103	8150	-31.29	20230413	3340	67.66	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
8	20230630	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	150	2	2.77	456384170	81958	79.96	5370	5660	5360	7030	3790	5410	5568.61	6.68	0	16217	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	639	57.92	0.64	12	0.71	96.00	8740.00	8150	20230413	-31.78	3340	20221013	66.47	8150	-31.78	20230413	3490	59.31	20230103	8150	-31.78	20230413	3340	66.47	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
9	20230630	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	0	3	0.00	40262940	7488	7.31	5370	5430	5360	7030	3790	5410	5376.77	6.68	0	2060	5710	5560	5480	5330	5250	5520	5290	58	1620	500	3350	10	1	11500000	622	56.35	0.62	12	0.07	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.06	N	024120	500	57 억		768068	N	N	0	N	00	N
10	20230629	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-300	5	-5.25	562334330	102056	52.50	5620	5630	5400	7420	4000	5710	5510.07	7.03	0	-38919	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	622	56.35	0.62	12	0.89	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
11	20230629	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-280	5	-4.90	518314470	93920	48.31	5620	5630	5410	7420	4000	5710	5518.68	7.03	0	-38889	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	624	56.56	0.62	12	0.82	96.00	8740.00	8150	20230413	-33.37	3340	20221013	62.57	8150	-33.37	20230413	3490	55.59	20230103	8150	-33.37	20230413	3340	62.57	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
12	20230629	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-230	5	-4.03	445952070	80626	41.47	5620	5630	5460	7420	4000	5710	5531.12	7.03	0	-33983	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	630	57.08	0.63	12	0.70	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
13	20230629	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-220	5	-3.85	420246670	75929	39.06	5620	5630	5460	7420	4000	5710	5534.73	7.03	0	-30087	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	631	57.19	0.63	12	0.66	96.00	8740.00	8150	20230413	-32.64	3340	20221013	64.37	8150	-32.64	20230413	3490	57.31	20230103	8150	-32.64	20230413	3340	64.37	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
14	20230629	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-180	5	-3.15	385715910	69623	35.81	5620	5630	5460	7420	4000	5710	5540.06	7.03	0	-29233	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	636	57.60	0.63	12	0.61	96.00	8740.00	8150	20230413	-32.15	3340	20221013	65.57	8150	-32.15	20230413	3490	58.45	20230103	8150	-32.15	20230413	3340	65.57	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
15	20230629	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-200	5	-3.50	355234670	64060	32.95	5620	5630	5490	7420	4000	5710	5545.34	7.03	0	-26028	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	634	57.40	0.63	12	0.56	96.00	8740.00	8150	20230413	-32.39	3340	20221013	64.97	8150	-32.39	20230413	3490	57.88	20230103	8150	-32.39	20230413	3340	64.97	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
16	20230629	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-170	5	-2.98	256885980	46257	23.79	5620	5630	5510	7420	4000	5710	5553.45	7.03	0	-17521	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	637	57.71	0.63	12	0.40	96.00	8740.00	8150	20230413	-32.02	3340	20221013	65.87	8150	-32.02	20230413	3490	58.74	20230103	8150	-32.02	20230413	3340	65.87	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
17	20230629	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-190	5	-3.33	92272620	16583	8.53	5620	5630	5510	7420	4000	5710	5564.29	7.03	0	-6533	5916	5812	5606	5502	5296	5865	5555	58	1710	500	3540	10	1	11500000	635	57.50	0.63	12	0.14	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.10	N	024120	500	57 억		808688	N	N	0	N	00	N
18	20230628	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	320	2	5.94	1020426790	182539	169.11	5400	5710	5400	7000	3780	5390	5588.98	6.97	0	6600	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	657	59.48	0.65	12	1.59	96.00	8740.00	8150	20230413	-29.94	3340	20221013	70.96	8150	-29.94	20230413	3490	63.61	20230103	8150	-29.94	20230413	3340	70.96	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
19	20230628	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	140	2	2.60	478751620	86665	80.29	5400	5590	5400	7000	3780	5390	5524.16	6.97	0	12452	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	636	57.60	0.63	12	0.75	96.00	8740.00	8150	20230413	-32.15	3340	20221013	65.57	8150	-32.15	20230413	3490	58.45	20230103	8150	-32.15	20230413	3340	65.57	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
20	20230628	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	160	2	2.97	399575710	72366	67.04	5400	5590	5400	7000	3780	5390	5521.59	6.97	0	10544	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	638	57.81	0.64	12	0.63	96.00	8740.00	8150	20230413	-31.90	3340	20221013	66.17	8150	-31.90	20230413	3490	59.03	20230103	8150	-31.90	20230413	3340	66.17	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
21	20230628	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	140	2	2.60	364867140	66091	61.23	5400	5590	5400	7000	3780	5390	5520.68	6.97	0	11625	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	636	57.60	0.63	12	0.57	96.00	8740.00	8150	20230413	-32.15	3340	20221013	65.57	8150	-32.15	20230413	3490	58.45	20230103	8150	-32.15	20230413	3340	65.57	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
22	20230628	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	120	2	2.23	320769220	58105	53.83	5400	5590	5400	7000	3780	5390	5520.51	6.97	0	14200	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	634	57.40	0.63	12	0.51	96.00	8740.00	8150	20230413	-32.39	3340	20221013	64.97	8150	-32.39	20230413	3490	57.88	20230103	8150	-32.39	20230413	3340	64.97	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
23	20230628	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	80	2	1.48	306769740	55566	51.48	5400	5590	5400	7000	3780	5390	5520.82	6.97	0	13550	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	629	56.98	0.63	12	0.48	96.00	8740.00	8150	20230413	-32.88	3340	20221013	63.77	8150	-32.88	20230413	3490	56.73	20230103	8150	-32.88	20230413	3340	63.77	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
24	20230628	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	100	2	1.86	145033220	26310	24.37	5400	5590	5400	7000	3780	5390	5512.48	6.97	0	5091	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	631	57.19	0.63	12	0.23	96.00	8740.00	8150	20230413	-32.64	3340	20221013	64.37	8150	-32.64	20230413	3490	57.31	20230103	8150	-32.64	20230413	3340	64.37	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
25	20230628	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	40	2	0.74	18321000	3374	3.13	5400	5470	5400	7000	3780	5390	5430.05	6.97	0	1218	5643	5516	5443	5316	5243	5480	5280	58	1610	500	3340	10	1	11500000	624	56.56	0.62	12	0.03	96.00	8740.00	8150	20230413	-33.37	3340	20221013	62.57	8150	-33.37	20230413	3490	55.59	20230103	8150	-33.37	20230413	3340	62.57	20221013	5.14	N	024120	500	57 억		801746	N	N	0	N	00	N
26	20230627	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-60	5	-1.10	584317750	107031	112.84	5500	5570	5370	7080	3820	5450	5459.46	6.62	0	37964	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	620	56.15	0.62	12	0.93	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
27	20230627	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-10	5	-0.18	546659500	100051	105.48	5500	5570	5370	7080	3820	5450	5463.81	6.62	0	36025	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	626	56.67	0.62	12	0.87	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
28	20230627	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-30	5	-0.55	515476200	94283	99.40	5500	5570	5370	7080	3820	5450	5467.33	6.62	0	35039	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	623	56.46	0.62	12	0.82	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
29	20230627	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-50	5	-0.92	452846610	82689	87.18	5500	5570	5370	7080	3820	5450	5476.50	6.62	0	30032	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	621	56.25	0.62	12	0.72	96.00	8740.00	8150	20230413	-33.74	3340	20221013	61.68	8150	-33.74	20230413	3490	54.73	20230103	8150	-33.74	20230413	3340	61.68	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
30	20230627	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-20	5	-0.37	349353470	63523	66.97	5500	5570	5420	7080	3820	5450	5499.64	6.62	0	23351	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	624	56.56	0.62	12	0.55	96.00	8740.00	8150	20230413	-33.37	3340	20221013	62.57	8150	-33.37	20230413	3490	55.59	20230103	8150	-33.37	20230413	3340	62.57	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
31	20230627	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	50	2	0.92	265133430	48079	50.69	5500	5570	5470	7080	3820	5450	5514.54	6.62	0	16522	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	633	57.29	0.63	12	0.42	96.00	8740.00	8150	20230413	-32.52	3340	20221013	64.67	8150	-32.52	20230413	3490	57.59	20230103	8150	-32.52	20230413	3340	64.67	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
32	20230627	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	70	2	1.28	118350180	21381	22.54	5500	5570	5470	7080	3820	5450	5535.30	6.62	0	645	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	635	57.50	0.63	12	0.19	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
33	20230627	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	60	2	1.10	14210460	2585	2.73	5500	5530	5480	7080	3820	5450	5497.28	6.62	0	-181	5756	5602	5396	5242	5036	5680	5320	58	1630	500	3370	10	1	11500000	634	57.40	0.63	12	0.02	96.00	8740.00	8150	20230413	-32.39	3340	20221013	64.97	8150	-32.39	20230413	3490	57.88	20230103	8150	-32.39	20230413	3340	64.97	20221013	5.21	N	024120	500	57 억		761420	N	N	0	N	00	N
34	20230626	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	200	2	3.81	515856910	94792	137.94	5390	5550	5190	6820	3680	5250	5441.99	6.41	0	22276	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	627	56.77	0.62	12	0.82	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
35	20230626	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	210	2	4.00	485238170	89184	129.78	5390	5550	5190	6820	3680	5250	5440.87	6.41	0	21922	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	628	56.88	0.62	12	0.78	96.00	8740.00	8150	20230413	-33.01	3340	20221013	63.47	8150	-33.01	20230413	3490	56.45	20230103	8150	-33.01	20230413	3340	63.47	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
36	20230626	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	230	2	4.38	425815910	78263	113.89	5390	5550	5190	6820	3680	5250	5440.83	6.41	0	15078	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	630	57.08	0.63	12	0.68	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
37	20230626	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	230	2	4.38	409468320	75278	109.54	5390	5550	5190	6820	3680	5250	5439.42	6.41	0	16416	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	630	57.08	0.63	12	0.65	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
38	20230626	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	260	2	4.95	366494960	67467	98.18	5390	5550	5190	6820	3680	5250	5432.21	6.41	0	15217	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	634	57.40	0.63	12	0.59	96.00	8740.00	8150	20230413	-32.39	3340	20221013	64.97	8150	-32.39	20230413	3490	57.88	20230103	8150	-32.39	20230413	3340	64.97	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
39	20230626	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	210	2	4.00	291266930	53780	78.26	5390	5550	5190	6820	3680	5250	5415.90	6.41	0	7862	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	628	56.88	0.62	12	0.47	96.00	8740.00	8150	20230413	-33.01	3340	20221013	63.47	8150	-33.01	20230413	3490	56.45	20230103	8150	-33.01	20230413	3340	63.47	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
40	20230626	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	110	2	2.10	92766610	17503	25.47	5390	5410	5190	6820	3680	5250	5300.04	6.41	0	-2023	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	616	55.83	0.61	12	0.15	96.00	8740.00	8150	20230413	-34.23	3340	20221013	60.48	8150	-34.23	20230413	3490	53.58	20230103	8150	-34.23	20230413	3340	60.48	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
41	20230626	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	0	3	0.00	11630150	2193	3.19	5390	5410	5250	6820	3680	5250	5303.31	6.41	0	-1021	5456	5352	5296	5192	5136	5325	5165	58	1570	500	3250	10	1	11500000	604	54.69	0.60	12	0.02	96.00	8740.00	8150	20230413	-35.58	3340	20221013	57.19	8150	-35.58	20230413	3490	50.43	20230103	8150	-35.58	20230413	3340	57.19	20221013	5.24	N	024120	500	57 억		737560	N	N	0	N	00	N
42	20230623	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-90	5	-1.69	359987510	67794	130.67	5290	5400	5240	6940	3740	5340	5310.04	6.27	0	16713	5533	5436	5383	5286	5233	5410	5260	58	1600	500	3310	10	1	11500000	604	54.69	0.60	12	0.59	96.00	8740.00	8150	20230413	-35.58	3340	20221013	57.19	8150	-35.58	20230413	3490	50.43	20230103	8150	-35.58	20230413	3340	57.19	20221013	5.36	N	024120	500	57 억		720849	N	N	0	N	00	N
43	20230623	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-50	5	-0.94	268471310	50399	97.14	5290	5400	5270	6940	3740	5340	5326.92	6.27	0	14265	5533	5436	5383	5286	5233	5410	5260	58	1600	500	3310	10	1	11500000	608	55.10	0.61	12	0.44	96.00	8740.00	8150	20230413	-35.09	3340	20221013	58.38	8150	-35.09	20230413	3490	51.58	20230103	8150	-35.09	20230413	3340	58.38	20221013	5.36	N	024120	500	57 억		720849	N	N	0	N	00	N
44	20230622	160925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-170	5	-3.09	266243410	49442	53.30	5430	5480	5330	7160	3860	5510	5385.06	6.37	0	-10637	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	614	55.62	0.61	12	0.43	96.00	8740.00	8150	20230413	-34.48	3340	20221013	59.88	8150	-34.48	20230413	3490	53.01	20230103	8150	-34.48	20230413	3340	59.88	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
45	20230622	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-160	5	-2.90	220741830	40925	44.11	5430	5480	5340	7160	3860	5510	5393.81	6.37	0	-7642	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	615	55.73	0.61	12	0.36	96.00	8740.00	8150	20230413	-34.36	3340	20221013	60.18	8150	-34.36	20230413	3490	53.30	20230103	8150	-34.36	20230413	3340	60.18	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
46	20230622	140129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-120	5	-2.18	160722940	29709	32.02	5430	5480	5350	7160	3860	5510	5409.91	6.37	0	-6853	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	620	56.15	0.62	12	0.26	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
47	20230622	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-100	5	-1.81	119348830	22013	23.73	5430	5480	5400	7160	3860	5510	5421.74	6.37	0	-4673	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	622	56.35	0.62	12	0.19	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
48	20230622	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-70	5	-1.27	94546090	17429	18.79	5430	5480	5400	7160	3860	5510	5424.64	6.37	0	-2969	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	626	56.67	0.62	12	0.15	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
49	20230622	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-90	5	-1.63	73636310	13574	14.63	5430	5480	5400	7160	3860	5510	5424.81	6.37	0	-3326	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	623	56.46	0.62	12	0.12	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
50	20230622	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-80	5	-1.45	61124300	11266	12.14	5430	5480	5400	7160	3860	5510	5425.55	6.37	0	-2561	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	624	56.56	0.62	12	0.10	96.00	8740.00	8150	20230413	-33.37	3340	20221013	62.57	8150	-33.37	20230413	3490	55.59	20230103	8150	-33.37	20230413	3340	62.57	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
51	20230622	090153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-90	5	-1.63	15400620	2838	3.06	5430	5440	5420	7160	3860	5510	5426.58	6.37	0	-960	5683	5596	5503	5416	5323	5640	5460	58	1650	500	3410	10	1	11500000	623	56.46	0.62	12	0.02	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.36	N	024120	500	57 억		731992	N	N	0	N	00	N
52	20230621	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	100	2	1.85	501929670	91250	88.12	5430	5590	5410	7030	3790	5410	5500.58	6.09	0	30829	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	634	57.40	0.63	12	0.79	96.00	8740.00	8150	20230413	-32.39	3340	20221013	64.97	8150	-32.39	20230413	3490	57.88	20230103	8150	-32.39	20230413	3340	64.97	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
53	20230621	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	80	2	1.48	472611430	85912	82.96	5430	5590	5410	7030	3790	5410	5501.16	6.09	0	29698	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	631	57.19	0.63	12	0.75	96.00	8740.00	8150	20230413	-32.64	3340	20221013	64.37	8150	-32.64	20230413	3490	57.31	20230103	8150	-32.64	20230413	3340	64.37	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
54	20230621	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	130	2	2.40	428246220	77834	75.16	5430	5590	5410	7030	3790	5410	5502.10	6.09	0	27623	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	637	57.71	0.63	12	0.68	96.00	8740.00	8150	20230413	-32.02	3340	20221013	65.87	8150	-32.02	20230413	3490	58.74	20230103	8150	-32.02	20230413	3340	65.87	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
55	20230621	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	110	2	2.03	351325700	63855	61.66	5430	5590	5410	7030	3790	5410	5502.00	6.09	0	21952	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	635	57.50	0.63	12	0.56	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
56	20230621	120430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	150	2	2.77	245213990	44501	42.97	5430	5590	5410	7030	3790	5410	5510.42	6.09	0	11071	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	639	57.92	0.64	12	0.39	96.00	8740.00	8150	20230413	-31.78	3340	20221013	66.47	8150	-31.78	20230413	3490	59.31	20230103	8150	-31.78	20230413	3340	66.47	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
57	20230621	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	110	2	2.03	195881220	35619	34.40	5430	5590	5410	7030	3790	5410	5499.47	6.09	0	10840	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	635	57.50	0.63	12	0.31	96.00	8740.00	8150	20230413	-32.27	3340	20221013	65.27	8150	-32.27	20230413	3490	58.17	20230103	8150	-32.27	20230413	3340	65.27	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
58	20230621	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	70	2	1.29	81246940	14918	14.41	5430	5500	5410	7030	3790	5410	5446.36	6.09	0	2310	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	630	57.08	0.63	12	0.13	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
59	20230621	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	50	2	0.92	30641860	5651	5.46	5430	5460	5410	7030	3790	5410	5422.49	6.09	0	274	5770	5590	5480	5300	5190	5535	5245	58	1620	500	3350	10	1	11500000	628	56.88	0.62	12	0.05	96.00	8740.00	8150	20230413	-33.01	3340	20221013	63.47	8150	-33.01	20230413	3490	56.45	20230103	8150	-33.01	20230413	3340	63.47	20221013	5.23	N	024120	500	57 억		700414	N	N	0	N	00	N
60	20230620	161023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-200	5	-3.57	559998790	102377	133.19	5560	5660	5370	7290	3930	5610	5470.47	6.39	0	-34505	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	622	56.35	0.62	12	0.89	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
61	20230620	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-190	5	-3.39	522948580	95539	124.30	5560	5660	5370	7290	3930	5610	5473.67	6.39	0	-33067	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	623	56.46	0.62	12	0.83	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
62	20230620	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-220	5	-3.92	333334080	61134	79.54	5560	5580	5390	7290	3930	5610	5452.52	6.39	0	-25508	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	620	56.15	0.62	12	0.53	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
63	20230620	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-180	5	-3.21	253404600	46349	60.30	5560	5580	5420	7290	3930	5610	5467.32	6.39	0	-20495	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	624	56.56	0.62	12	0.40	96.00	8740.00	8150	20230413	-33.37	3340	20221013	62.57	8150	-33.37	20230413	3490	55.59	20230103	8150	-33.37	20230413	3340	62.57	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
64	20230620	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-160	5	-2.85	211631000	38660	50.30	5560	5580	5430	7290	3930	5610	5474.16	6.39	0	-16619	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	627	56.77	0.62	12	0.34	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
65	20230620	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-160	5	-2.85	171828680	31343	40.78	5560	5580	5430	7290	3930	5610	5482.20	6.39	0	-13108	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	627	56.77	0.62	12	0.27	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
66	20230620	101001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-130	5	-2.32	126048750	22958	29.87	5560	5580	5430	7290	3930	5610	5490.41	6.39	0	-7554	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	630	57.08	0.63	12	0.20	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
67	20230620	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-80	5	-1.43	30930090	5574	7.25	5560	5580	5510	7290	3930	5610	5548.99	6.39	0	-51	5836	5722	5526	5412	5216	5780	5470	58	1680	500	3470	10	1	11500000	636	57.60	0.63	12	0.05	96.00	8740.00	8150	20230413	-32.15	3340	20221013	65.57	8150	-32.15	20230413	3490	58.45	20230103	8150	-32.15	20230413	3340	65.57	20221013	5.28	N	024120	500	57 억		735214	N	N	0	N	00	N
68	20230619	160423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	160	2	2.94	415305290	75702	128.60	5450	5640	5330	7080	3820	5450	5485.71	6.37	0	3504	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	645	58.44	0.64	12	0.66	96.00	8740.00	8150	20230413	-31.17	3340	20221013	67.96	8150	-31.17	20230413	3490	60.74	20230103	8150	-31.17	20230413	3340	67.96	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
69	20230619	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	150	2	2.75	390690350	71309	121.14	5450	5640	5330	7080	3820	5450	5478.84	6.37	0	5505	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	644	58.33	0.64	12	0.62	96.00	8740.00	8150	20230413	-31.29	3340	20221013	67.66	8150	-31.29	20230413	3490	60.46	20230103	8150	-31.29	20230413	3340	67.66	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
70	20230619	140427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	30	2	0.55	198533380	36748	62.43	5450	5490	5330	7080	3820	5450	5402.56	6.37	0	1257	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	630	57.08	0.63	12	0.32	96.00	8740.00	8150	20230413	-32.76	3340	20221013	64.07	8150	-32.76	20230413	3490	57.02	20230103	8150	-32.76	20230413	3340	64.07	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
71	20230619	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-30	5	-0.55	167405400	31025	52.71	5450	5450	5330	7080	3820	5450	5395.82	6.37	0	1935	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	623	56.46	0.62	12	0.27	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
72	20230619	120227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-60	5	-1.10	145685150	26992	45.85	5450	5450	5330	7080	3820	5450	5397.35	6.37	0	3272	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	620	56.15	0.62	12	0.23	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
73	20230619	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-50	5	-0.92	120338200	22307	37.90	5450	5450	5330	7080	3820	5450	5394.64	6.37	0	2919	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	621	56.25	0.62	12	0.19	96.00	8740.00	8150	20230413	-33.74	3340	20221013	61.68	8150	-33.74	20230413	3490	54.73	20230103	8150	-33.74	20230413	3340	61.68	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
74	20230619	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-70	5	-1.28	64925270	12041	20.46	5450	5450	5330	7080	3820	5450	5392.02	6.37	0	-3959	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	619	56.04	0.62	12	0.10	96.00	8740.00	8150	20230413	-33.99	3340	20221013	61.08	8150	-33.99	20230413	3490	54.15	20230103	8150	-33.99	20230413	3340	61.08	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
75	20230619	090132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-50	5	-0.92	18332880	3374	5.73	5450	5450	5400	7080	3820	5450	5433.57	6.37	0	-2532	5596	5522	5446	5372	5296	5560	5410	58	1630	500	3370	10	1	11500000	621	56.25	0.62	12	0.03	96.00	8740.00	8150	20230413	-33.74	3340	20221013	61.68	8150	-33.74	20230413	3490	54.73	20230103	8150	-33.74	20230413	3340	61.68	20221013	5.35	N	024120	500	57 억		731981	N	N	0	N	00	N
76	20230616	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	10	2	0.18	302375410	55569	80.99	5440	5520	5370	7070	3810	5440	5441.37	6.34	0	2331	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	627	56.77	0.62	12	0.48	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
77	20230616	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-50	5	-0.92	287382370	52819	76.98	5440	5520	5370	7070	3810	5440	5440.90	6.34	0	1098	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	620	56.15	0.62	12	0.46	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
78	20230616	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	10	2	0.18	200586430	36802	53.63	5440	5520	5400	7070	3810	5440	5450.61	6.34	0	1575	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	627	56.77	0.62	12	0.32	96.00	8740.00	8150	20230413	-33.13	3340	20221013	63.17	8150	-33.13	20230413	3490	56.16	20230103	8150	-33.13	20230413	3340	63.17	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
79	20230616	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	30	2	0.55	185273660	34003	49.56	5440	5520	5400	7070	3810	5440	5448.92	6.34	0	2675	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	629	56.98	0.63	12	0.30	96.00	8740.00	8150	20230413	-32.88	3340	20221013	63.77	8150	-32.88	20230413	3490	56.73	20230103	8150	-32.88	20230413	3340	63.77	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
80	20230616	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	0	3	0.00	176567760	32406	47.23	5440	5520	5400	7070	3810	5440	5448.79	6.34	0	2869	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	626	56.67	0.62	12	0.28	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
81	20230616	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	50	2	0.92	157066340	28834	42.02	5440	5520	5400	7070	3810	5440	5447.43	6.34	0	2881	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	631	57.19	0.63	12	0.25	96.00	8740.00	8150	20230413	-32.64	3340	20221013	64.37	8150	-32.64	20230413	3490	57.31	20230103	8150	-32.64	20230413	3340	64.37	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
82	20230616	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	20	2	0.37	107712480	19789	28.84	5440	5500	5400	7070	3810	5440	5443.15	6.34	0	4233	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	628	56.88	0.62	12	0.17	96.00	8740.00	8150	20230413	-33.01	3340	20221013	63.47	8150	-33.01	20230413	3490	56.45	20230103	8150	-33.01	20230413	3340	63.47	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
83	20230616	090126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	0	3	0.00	23130070	4252	6.20	5440	5440	5420	7070	3810	5440	5439.78	6.34	0	-663	5600	5520	5420	5340	5240	5560	5380	58	1630	500	3370	10	1	11500000	626	56.67	0.62	12	0.04	96.00	8740.00	8150	20230413	-33.25	3340	20221013	62.87	8150	-33.25	20230413	3490	55.87	20230103	8150	-33.25	20230413	3340	62.87	20221013	5.55	N	024120	500	57 억		729423	N	N	0	N	00	N
84	20230615	151039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-60	5	-1.10	339487210	62862	47.41	5410	5500	5320	7110	3830	5470	5400.52	6.24	0	11054	5843	5656	5503	5316	5163	5580	5240	58	1640	500	3390	10	1	11500000	622	56.35	0.62	12	0.55	96.00	8740.00	8150	20230413	-33.62	3340	20221013	61.98	8150	-33.62	20230413	3490	55.01	20230103	8150	-33.62	20230413	3340	61.98	20221013	5.61	N	024120	500	57 억		717917	N	N	0	N	00	N
85	20230615	141137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-70	5	-1.28	305723820	56575	42.67	5410	5500	5320	7110	3830	5470	5403.87	6.24	0	8581	5843	5656	5503	5316	5163	5580	5240	58	1640	500	3390	10	1	11500000	621	56.25	0.62	12	0.49	96.00	8740.00	8150	20230413	-33.74	3340	20221013	61.68	8150	-33.74	20230413	3490	54.73	20230103	8150	-33.74	20230413	3340	61.68	20221013	5.61	N	024120	500	57 억		717917	N	N	0	N	00	N
86	20230615	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	292955450	54203	40.88	5410	5500	5320	7110	3830	5470	5404.78	6.24	0	9170	5843	5656	5503	5316	5163	5580	5240	58	1640	500	3390	10	1	11500000	623	56.46	0.62	12	0.47	96.00	8740.00	8150	20230413	-33.50	3340	20221013	62.28	8150	-33.50	20230413	3490	55.30	20230103	8150	-33.50	20230413	3340	62.28	20221013	5.61	N	024120	500	57 억		717917	N	N	0	N	00	N
87	20230615	120234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-80	5	-1.46	281518890	52088	39.28	5410	5500	5320	7110	3830	5470	5404.68	6.24	0	8750	5843	5656	5503	5316	5163	5580	5240	58	1640	500	3390	10	1	11500000	620	56.15	0.62	12	0.45	96.00	8740.00	8150	20230413	-33.87	3340	20221013	61.38	8150	-33.87	20230413	3490	54.44	20230103	8150	-33.87	20230413	3340	61.38	20221013	5.61	N	024120	500	57 억		717917	N	N	0	N	00	N
88	20230615	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-130	5	-2.38	250568150	46319	34.93	5410	5500	5320	7110	3830	5470	5409.62	6.24	0	6272	5843	5656	5503	5316	5163	5580	5240	58	1640	500	3390	10	1	11500000	614	55.62	0.61	12	0.40	96.00	8740.00	8150	20230413	-34.48	3340	20221013	59.88	8150	-34.48	20230413	3490	53.01	20230103	8150	-34.48	20230413	3340	59.88	20221013	5.61	N	024120	500	57 억		717917	N	N	0	N	00	N
89	20230611	184632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-40	5	-0.70	513225620	89604	141.32	5660	5900	5640	7410	3990	5700	5727.87	6.03	5293	5007	5840	5770	5700	5630	5560	5735	5595	58	1710	500	3530	10	1	11500000	651	58.96	0.65	12	0.78	96.00	8740.00	8150	20230413	-30.55	3340	20221013	69.46	8150	-30.55	20230413	3490	62.18	20230103	8150	-30.55	20230413	3340	69.46	20221013	5.60	N	024120	500	57 억		693094	N	N	0	N	00	N