KissMeData/122690/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	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	80	2	2.14	1293284095	335731	275.41	3720	3910	3705	4845	2615	3730	3852.18	1.14	0	36179	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	809	10.95	0.90	12	1.58	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
3	20230630	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	115	2	3.08	1216374955	315590	258.89	3720	3910	3705	4845	2615	3730	3854.32	1.14	0	29453	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	816	11.05	0.91	12	1.49	348.00	4218.00	4895	20230515	-21.45	2320	20221013	65.73	4895	-21.45	20230515	2660	44.55	20230102	4895	-21.45	20230515	2320	65.73	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
4	20230630	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	135	2	3.62	1115197070	289238	237.27	3720	3910	3705	4845	2615	3730	3855.67	1.14	0	18956	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	820	11.11	0.92	12	1.36	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
5	20230630	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	125	2	3.35	1048197075	271856	223.01	3720	3910	3705	4845	2615	3730	3855.74	1.14	0	14211	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	818	11.08	0.91	12	1.28	348.00	4218.00	4895	20230515	-21.25	2320	20221013	66.16	4895	-21.25	20230515	2660	44.92	20230102	4895	-21.25	20230515	2320	66.16	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
6	20230630	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	120	2	3.22	993026695	257522	211.25	3720	3910	3705	4845	2615	3730	3856.12	1.14	0	10420	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	817	11.06	0.91	12	1.21	348.00	4218.00	4895	20230515	-21.35	2320	20221013	65.95	4895	-21.35	20230515	2660	44.74	20230102	4895	-21.35	20230515	2320	65.95	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
7	20230630	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	115	2	3.08	854177500	221378	181.60	3720	3910	3705	4845	2615	3730	3858.50	1.14	0	3913	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	816	11.05	0.91	12	1.04	348.00	4218.00	4895	20230515	-21.45	2320	20221013	65.73	4895	-21.45	20230515	2660	44.55	20230102	4895	-21.45	20230515	2320	65.73	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
8	20230630	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	115	2	3.08	718505360	186068	152.64	3720	3910	3705	4845	2615	3730	3861.57	1.14	0	4818	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	816	11.05	0.91	12	0.88	348.00	4218.00	4895	20230515	-21.45	2320	20221013	65.73	4895	-21.45	20230515	2660	44.55	20230102	4895	-21.45	20230515	2320	65.73	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
9	20230630	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	20	2	0.54	34770725	9346	7.67	3720	3750	3705	4845	2615	3730	3720.31	1.14	0	4279	3886	3807	3741	3662	3596	3775	3630	106	1115	500	2530	5	1	21228131	796	10.78	0.89	12	0.04	348.00	4218.00	4895	20230515	-23.39	2320	20221013	61.64	4895	-23.39	20230515	2660	40.98	20230102	4895	-23.39	20230515	2320	61.64	20221013	0.74	N	122690	500	106 억		243011	N	N	0	N	00	N
10	20230629	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-80	5	-2.10	452893055	121621	76.23	3820	3820	3675	4950	2670	3810	3723.78	1.19	0	-8922	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	792	10.72	0.88	12	0.57	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
11	20230629	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-135	5	-3.54	432556825	116145	72.80	3820	3820	3675	4950	2670	3810	3724.26	1.19	0	-8538	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	780	10.56	0.87	12	0.55	348.00	4218.00	4895	20230515	-24.92	2320	20221013	58.41	4895	-24.92	20230515	2660	38.16	20230102	4895	-24.92	20230515	2320	58.41	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
12	20230629	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-90	5	-2.36	307308945	82167	51.50	3820	3820	3700	4950	2670	3810	3740.03	1.19	0	-12701	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	790	10.69	0.88	12	0.39	348.00	4218.00	4895	20230515	-24.00	2320	20221013	60.34	4895	-24.00	20230515	2660	39.85	20230102	4895	-24.00	20230515	2320	60.34	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
13	20230629	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-85	5	-2.23	254955175	68043	42.65	3820	3820	3710	4950	2670	3810	3746.94	1.19	0	-10528	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	791	10.70	0.88	12	0.32	348.00	4218.00	4895	20230515	-23.90	2320	20221013	60.56	4895	-23.90	20230515	2660	40.04	20230102	4895	-23.90	20230515	2320	60.56	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
14	20230629	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-80	5	-2.10	231621450	61773	38.72	3820	3820	3710	4950	2670	3810	3749.53	1.19	0	-10572	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	792	10.72	0.88	12	0.29	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
15	20230629	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-80	5	-2.10	213471185	56900	35.66	3820	3820	3710	4950	2670	3810	3751.66	1.19	0	-11491	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	792	10.72	0.88	12	0.27	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
16	20230629	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-65	5	-1.71	133762980	35535	22.27	3820	3820	3740	4950	2670	3810	3764.22	1.19	0	-6875	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	795	10.76	0.89	12	0.17	348.00	4218.00	4895	20230515	-23.49	2320	20221013	61.42	4895	-23.49	20230515	2660	40.79	20230102	4895	-23.49	20230515	2320	61.42	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
17	20230629	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-55	5	-1.44	23211795	6167	3.87	3820	3820	3745	4950	2670	3810	3763.63	1.19	0	410	3906	3857	3821	3772	3736	3840	3755	106	1140	500	2590	5	1	21228131	797	10.79	0.89	12	0.03	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.78	N	122690	500	106 억		252289	N	N	0	N	00	N
18	20230628	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-30	5	-0.78	606563565	159018	152.39	3840	3870	3785	4990	2690	3840	3814.43	1.01	0	36900	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	809	10.95	0.90	12	0.75	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
19	20230628	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-30	5	-0.78	527469165	138159	132.40	3840	3870	3795	4990	2690	3840	3817.84	1.01	0	36163	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	809	10.95	0.90	12	0.65	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
20	20230628	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-25	5	-0.65	491876000	128802	123.43	3840	3870	3795	4990	2690	3840	3818.85	1.01	0	35753	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	810	10.96	0.90	12	0.61	348.00	4218.00	4895	20230515	-22.06	2320	20221013	64.44	4895	-22.06	20230515	2660	43.42	20230102	4895	-22.06	20230515	2320	64.44	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
21	20230628	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-30	5	-0.78	437071450	114387	109.62	3840	3870	3795	4990	2690	3840	3820.99	1.01	0	35638	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	809	10.95	0.90	12	0.54	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
22	20230628	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-40	5	-1.04	375297830	98145	94.05	3840	3870	3800	4990	2690	3840	3823.91	1.01	0	29906	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	807	10.92	0.90	12	0.46	348.00	4218.00	4895	20230515	-22.37	2320	20221013	63.79	4895	-22.37	20230515	2660	42.86	20230102	4895	-22.37	20230515	2320	63.79	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
23	20230628	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	20	2	0.52	304233185	79529	76.21	3840	3870	3800	4990	2690	3840	3825.44	1.01	0	28948	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	819	11.09	0.92	12	0.37	348.00	4218.00	4895	20230515	-21.14	2320	20221013	66.38	4895	-21.14	20230515	2660	45.11	20230102	4895	-21.14	20230515	2320	66.38	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
24	20230628	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-20	5	-0.52	166024385	43438	41.63	3840	3865	3800	4990	2690	3840	3822.10	1.01	0	8074	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	811	10.98	0.91	12	0.20	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
25	20230628	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	10	2	0.26	15513085	4041	3.87	3840	3850	3810	4990	2690	3840	3838.92	1.01	0	1288	3930	3885	3840	3795	3750	3862	3772	106	1150	500	2610	5	1	21228131	817	11.06	0.91	12	0.02	348.00	4218.00	4895	20230515	-21.35	2320	20221013	65.95	4895	-21.35	20230515	2660	44.74	20230102	4895	-21.35	20230515	2320	65.95	20221013	0.64	N	122690	500	106 억		214093	N	N	0	N	00	N
26	20230627	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-25	5	-0.65	396044510	103160	40.76	3885	3885	3795	5020	2710	3865	3839.12	1.04	0	-7288	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	815	11.03	0.91	12	0.49	348.00	4218.00	4895	20230515	-21.55	2320	20221013	65.52	4895	-21.55	20230515	2660	44.36	20230102	4895	-21.55	20230515	2320	65.52	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
27	20230627	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-35	5	-0.91	374675510	97594	38.57	3885	3885	3795	5020	2710	3865	3839.12	1.04	0	-7767	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	813	11.01	0.91	12	0.46	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
28	20230627	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-25	5	-0.65	356645680	92893	36.71	3885	3885	3795	5020	2710	3865	3839.32	1.04	0	-8053	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	815	11.03	0.91	12	0.44	348.00	4218.00	4895	20230515	-21.55	2320	20221013	65.52	4895	-21.55	20230515	2660	44.36	20230102	4895	-21.55	20230515	2320	65.52	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
29	20230627	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-30	5	-0.78	318300510	82907	32.76	3885	3885	3795	5020	2710	3865	3839.25	1.04	0	-10081	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	814	11.02	0.91	12	0.39	348.00	4218.00	4895	20230515	-21.65	2320	20221013	65.30	4895	-21.65	20230515	2660	44.17	20230102	4895	-21.65	20230515	2320	65.30	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
30	20230627	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-35	5	-0.91	309258140	80548	31.83	3885	3885	3795	5020	2710	3865	3839.43	1.04	0	-10781	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	813	11.01	0.91	12	0.38	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
31	20230627	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-45	5	-1.16	277172880	72170	28.52	3885	3885	3795	5020	2710	3865	3840.56	1.04	0	-8407	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	811	10.98	0.91	12	0.34	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
32	20230627	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-30	5	-0.78	180028805	46697	18.45	3885	3885	3835	5020	2710	3865	3855.25	1.04	0	-3115	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	814	11.02	0.91	12	0.22	348.00	4218.00	4895	20230515	-21.65	2320	20221013	65.30	4895	-21.65	20230515	2660	44.17	20230102	4895	-21.65	20230515	2320	65.30	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
33	20230627	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-20	5	-0.52	42812130	11078	4.38	3885	3885	3835	5020	2710	3865	3864.61	1.04	0	-4236	4048	3956	3798	3706	3548	4002	3752	106	1155	500	2620	5	1	21228131	816	11.05	0.91	12	0.05	348.00	4218.00	4895	20230515	-21.45	2320	20221013	65.73	4895	-21.45	20230515	2660	44.55	20230102	4895	-21.45	20230515	2320	65.73	20221013	0.64	N	122690	500	106 억		221283	N	N	0	N	00	N
34	20230626	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	145	2	3.90	954820705	250645	89.52	3725	3890	3640	4835	2605	3720	3809.39	1.01	0	5356	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	820	11.11	0.92	12	1.18	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
35	20230626	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	135	2	3.63	930636030	244378	87.28	3725	3890	3640	4835	2605	3720	3808.18	1.01	0	5831	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	818	11.08	0.91	12	1.15	348.00	4218.00	4895	20230515	-21.25	2320	20221013	66.16	4895	-21.25	20230515	2660	44.92	20230102	4895	-21.25	20230515	2320	66.16	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
36	20230626	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	110	2	2.96	865344215	227345	81.20	3725	3890	3640	4835	2605	3720	3806.30	1.01	0	4348	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	813	11.01	0.91	12	1.07	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
37	20230626	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	75	2	2.02	825891540	217016	77.51	3725	3890	3640	4835	2605	3720	3805.67	1.01	0	2731	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	806	10.91	0.90	12	1.02	348.00	4218.00	4895	20230515	-22.47	2320	20221013	63.58	4895	-22.47	20230515	2660	42.67	20230102	4895	-22.47	20230515	2320	63.58	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
38	20230626	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	140	2	3.76	672044970	176824	63.15	3725	3890	3640	4835	2605	3720	3800.64	1.01	0	1126	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	819	11.09	0.92	12	0.83	348.00	4218.00	4895	20230515	-21.14	2320	20221013	66.38	4895	-21.14	20230515	2660	45.11	20230102	4895	-21.14	20230515	2320	66.38	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
39	20230626	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	75	2	2.02	301286360	80634	28.80	3725	3810	3640	4835	2605	3720	3736.47	1.01	0	7990	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	806	10.91	0.90	12	0.38	348.00	4218.00	4895	20230515	-22.47	2320	20221013	63.58	4895	-22.47	20230515	2660	42.67	20230102	4895	-22.47	20230515	2320	63.58	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
40	20230626	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-5	5	-0.13	158652370	42824	15.29	3725	3760	3640	4835	2605	3720	3704.75	1.01	0	-2795	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	789	10.68	0.88	12	0.20	348.00	4218.00	4895	20230515	-24.11	2320	20221013	60.13	4895	-24.11	20230515	2660	39.66	20230102	4895	-24.11	20230515	2320	60.13	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
41	20230626	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-5	5	-0.13	23522315	6354	2.27	3725	3725	3680	4835	2605	3720	3701.97	1.01	0	-4217	3973	3846	3748	3621	3523	3797	3572	106	1115	500	2520	5	1	21228131	789	10.68	0.88	12	0.03	348.00	4218.00	4895	20230515	-24.11	2320	20221013	60.13	4895	-24.11	20230515	2660	39.66	20230102	4895	-24.11	20230515	2320	60.13	20221013	0.69	N	122690	500	106 억		214911	N	N	0	N	00	N
42	20230623	174601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-55	5	-1.46	1054479535	279992	160.26	3800	3875	3650	4905	2645	3775	3766.11	1.05	0	-10985	3875	3825	3740	3690	3605	3850	3715	106	1130	500	2560	5	1	21228131	790	10.69	0.88	12	1.32	348.00	4218.00	4895	20230515	-24.00	2320	20221013	60.34	4895	-24.00	20230515	2660	39.85	20230102	4895	-24.00	20230515	2320	60.34	20221013	0.69	N	122690	500	106 억		223837	N	N	0	N	00	N
43	20230623	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-95	5	-2.52	987846360	261965	149.95	3800	3875	3650	4905	2645	3775	3770.91	1.05	0	-6109	3875	3825	3740	3690	3605	3850	3715	106	1130	500	2560	5	1	21228131	781	10.57	0.87	12	1.23	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.69	N	122690	500	106 억		223837	N	N	0	N	00	N
44	20230622	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	95	2	2.58	637603265	170015	93.14	3655	3790	3655	4780	2580	3680	3750.21	1.20	0	-30838	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	801	10.85	0.89	12	0.80	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
45	20230622	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	100	2	2.72	616672000	164477	90.10	3655	3790	3655	4780	2580	3680	3749.29	1.20	0	-31172	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	802	10.86	0.90	12	0.77	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
46	20230622	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	100	2	2.72	489331615	130722	71.61	3655	3790	3655	4780	2580	3680	3743.30	1.20	0	-21882	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	802	10.86	0.90	12	0.62	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
47	20230622	130144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	65	2	1.77	366753185	98222	53.81	3655	3785	3655	4780	2580	3680	3733.92	1.20	0	-22626	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	795	10.76	0.89	12	0.46	348.00	4218.00	4895	20230515	-23.49	2320	20221013	61.42	4895	-23.49	20230515	2660	40.79	20230102	4895	-23.49	20230515	2320	61.42	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
48	20230622	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	55	2	1.49	329006240	88124	48.28	3655	3785	3655	4780	2580	3680	3733.45	1.20	0	-18909	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	793	10.73	0.89	12	0.42	348.00	4218.00	4895	20230515	-23.70	2320	20221013	60.99	4895	-23.70	20230515	2660	40.41	20230102	4895	-23.70	20230515	2320	60.99	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
49	20230622	110214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	60	2	1.63	254946200	68325	37.43	3655	3785	3655	4780	2580	3680	3731.38	1.20	0	-13110	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	794	10.75	0.89	12	0.32	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
50	20230622	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	45	2	1.22	200730085	53831	29.49	3655	3785	3655	4780	2580	3680	3728.89	1.20	0	-9110	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	791	10.70	0.88	12	0.25	348.00	4218.00	4895	20230515	-23.90	2320	20221013	60.56	4895	-23.90	20230515	2660	40.04	20230102	4895	-23.90	20230515	2320	60.56	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
51	20230622	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-10	5	-0.27	15540230	4244	2.32	3655	3680	3655	4780	2580	3680	3661.69	1.20	0	-93	3813	3746	3648	3581	3483	3780	3615	106	1100	500	2500	5	1	21228131	779	10.55	0.87	12	0.02	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.65	N	122690	500	106 억		254770	N	N	0	N	00	N
52	20230621	160114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	70	2	1.94	654693455	179984	118.54	3585	3715	3550	4690	2530	3610	3637.49	1.07	0	26699	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	781	10.57	0.87	12	0.85	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
53	20230621	150112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	85	2	2.35	621672805	171039	112.65	3585	3715	3550	4690	2530	3610	3634.68	1.07	0	28402	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	784	10.62	0.88	12	0.81	348.00	4218.00	4895	20230515	-24.51	2320	20221013	59.27	4895	-24.51	20230515	2660	38.91	20230102	4895	-24.51	20230515	2320	59.27	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
54	20230621	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	60	2	1.66	489674540	135291	89.11	3585	3675	3550	4690	2530	3610	3619.42	1.07	0	31091	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	779	10.55	0.87	12	0.64	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
55	20230621	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	0	3	0.00	424736970	117485	77.38	3585	3675	3550	4690	2530	3610	3615.24	1.07	0	32097	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	766	10.37	0.86	12	0.55	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
56	20230621	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	30	2	0.83	376591700	104203	68.63	3585	3675	3550	4690	2530	3610	3614.02	1.07	0	37181	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	773	10.46	0.86	12	0.49	348.00	4218.00	4895	20230515	-25.64	2320	20221013	56.90	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2320	56.90	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
57	20230621	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	40	2	1.11	336531080	93214	61.39	3585	3675	3550	4690	2530	3610	3610.31	1.07	0	37314	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	775	10.49	0.87	12	0.44	348.00	4218.00	4895	20230515	-25.43	2320	20221013	57.33	4895	-25.43	20230515	2660	37.22	20230102	4895	-25.43	20230515	2320	57.33	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
58	20230621	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-40	5	-1.11	64541410	18090	11.91	3585	3610	3555	4690	2530	3610	3567.79	1.07	0	3893	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	758	10.26	0.85	12	0.09	348.00	4218.00	4895	20230515	-27.07	2320	20221013	53.88	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2320	53.88	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
59	20230621	090407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-50	5	-1.39	14603825	4093	2.70	3585	3585	3560	4690	2530	3610	3568.00	1.07	0	-151	3730	3670	3610	3550	3490	3640	3520	106	1080	500	2450	5	1	21228131	756	10.23	0.84	12	0.02	348.00	4218.00	4895	20230515	-27.27	2320	20221013	53.45	4895	-27.27	20230515	2660	33.83	20230102	4895	-27.27	20230515	2320	53.45	20221013	0.68	N	122690	500	106 억		228071	N	N	0	N	00	N
60	20230620	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-65	5	-1.77	523981065	145918	120.48	3660	3670	3550	4775	2575	3675	3590.89	1.31	0	-47801	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	766	10.37	0.86	12	0.69	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
61	20230620	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-75	5	-2.04	515017405	143431	118.42	3660	3670	3550	4775	2575	3675	3590.68	1.31	0	-47837	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	764	10.34	0.85	12	0.68	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
62	20230620	140433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-85	5	-2.31	482443075	134352	110.93	3660	3670	3550	4775	2575	3675	3590.87	1.31	0	-47308	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	762	10.32	0.85	12	0.63	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
63	20230620	130220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-110	5	-2.99	458029610	127540	105.30	3660	3670	3550	4775	2575	3675	3591.24	1.31	0	-46327	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	757	10.24	0.85	12	0.60	348.00	4218.00	4895	20230515	-27.17	2320	20221013	53.66	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2320	53.66	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
64	20230620	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-110	5	-2.99	364942855	101430	83.74	3660	3670	3555	4775	2575	3675	3597.95	1.31	0	-45255	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	757	10.24	0.85	12	0.48	348.00	4218.00	4895	20230515	-27.17	2320	20221013	53.66	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2320	53.66	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
65	20230620	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-80	5	-2.18	221726120	61423	50.71	3660	3670	3590	4775	2575	3675	3609.79	1.31	0	-23227	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	763	10.33	0.85	12	0.29	348.00	4218.00	4895	20230515	-26.56	2320	20221013	54.96	4895	-26.56	20230515	2660	35.15	20230102	4895	-26.56	20230515	2320	54.96	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
66	20230620	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-80	5	-2.18	159084420	44010	36.34	3660	3670	3590	4775	2575	3675	3614.69	1.31	0	-15812	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	763	10.33	0.85	12	0.21	348.00	4218.00	4895	20230515	-26.56	2320	20221013	54.96	4895	-26.56	20230515	2660	35.15	20230102	4895	-26.56	20230515	2320	54.96	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
67	20230620	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-50	5	-1.36	35089380	9602	7.93	3660	3670	3625	4775	2575	3675	3654.32	1.31	0	-3997	3731	3702	3646	3617	3561	3717	3632	106	1100	500	2490	5	1	21228131	770	10.42	0.86	12	0.05	348.00	4218.00	4895	20230515	-25.94	2320	20221013	56.25	4895	-25.94	20230515	2660	36.28	20230102	4895	-25.94	20230515	2320	56.25	20221013	0.73	N	122690	500	106 억		278801	N	N	0	N	00	N
68	20230619	160154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	55	2	1.52	438712270	120845	65.48	3615	3675	3590	4705	2535	3620	3630.40	1.22	0	18524	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	780	10.56	0.87	12	0.57	348.00	4218.00	4895	20230515	-24.92	2320	20221013	58.41	4895	-24.92	20230515	2660	38.16	20230102	4895	-24.92	20230515	2320	58.41	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
69	20230619	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	35	2	0.97	424391305	116942	63.36	3615	3670	3590	4705	2535	3620	3629.10	1.22	0	18927	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	776	10.50	0.87	12	0.55	348.00	4218.00	4895	20230515	-25.33	2320	20221013	57.54	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2320	57.54	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
70	20230619	141022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	15	2	0.41	376183780	103737	56.21	3615	3670	3590	4705	2535	3620	3626.34	1.22	0	19268	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	772	10.45	0.86	12	0.49	348.00	4218.00	4895	20230515	-25.74	2320	20221013	56.68	4895	-25.74	20230515	2660	36.65	20230102	4895	-25.74	20230515	2320	56.68	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
71	20230619	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	20	2	0.55	328828200	90744	49.17	3615	3655	3590	4705	2535	3620	3623.70	1.22	0	21923	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	773	10.46	0.86	12	0.43	348.00	4218.00	4895	20230515	-25.64	2320	20221013	56.90	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2320	56.90	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
72	20230619	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	10	2	0.28	296875280	81956	44.40	3615	3655	3590	4705	2535	3620	3622.38	1.22	0	19674	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	771	10.43	0.86	12	0.39	348.00	4218.00	4895	20230515	-25.84	2320	20221013	56.47	4895	-25.84	20230515	2660	36.47	20230102	4895	-25.84	20230515	2320	56.47	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
73	20230619	110106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	0	3	0.00	244915520	67611	36.63	3615	3655	3590	4705	2535	3620	3622.43	1.22	0	17032	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	768	10.40	0.86	12	0.32	348.00	4218.00	4895	20230515	-26.05	2320	20221013	56.03	4895	-26.05	20230515	2660	36.09	20230102	4895	-26.05	20230515	2320	56.03	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
74	20230619	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	0	3	0.00	134803980	37261	20.19	3615	3650	3590	4705	2535	3620	3617.81	1.22	0	5754	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	768	10.40	0.86	12	0.18	348.00	4218.00	4895	20230515	-26.05	2320	20221013	56.03	4895	-26.05	20230515	2660	36.09	20230102	4895	-26.05	20230515	2320	56.03	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
75	20230619	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-20	5	-0.55	35959740	9972	5.40	3615	3640	3590	4705	2535	3620	3605.66	1.22	0	-1307	3880	3750	3595	3465	3310	3672	3387	106	1085	500	2460	5	1	21228131	764	10.34	0.85	12	0.05	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.74	N	122690	500	106 억		259245	N	N	0	N	00	N
76	20230616	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-30	5	-0.82	665140625	183592	99.33	3655	3725	3440	4745	2555	3650	3622.93	1.27	0	-11888	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	768	10.40	0.86	12	0.86	348.00	4218.00	4895	20230515	-26.05	2320	20221013	56.03	4895	-26.05	20230515	2660	36.09	20230102	4895	-26.05	20230515	2320	56.03	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
77	20230616	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-50	5	-1.37	642503255	177312	95.94	3655	3725	3440	4745	2555	3650	3623.57	1.27	0	-12518	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	764	10.34	0.85	12	0.84	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
78	20230616	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-50	5	-1.37	574202735	158263	85.63	3655	3725	3440	4745	2555	3650	3628.16	1.27	0	-7893	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	764	10.34	0.85	12	0.75	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
79	20230616	130223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-45	5	-1.23	477288980	131277	71.03	3655	3725	3440	4745	2555	3650	3635.74	1.27	0	-3861	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	765	10.36	0.85	12	0.62	348.00	4218.00	4895	20230515	-26.35	2320	20221013	55.39	4895	-26.35	20230515	2660	35.53	20230102	4895	-26.35	20230515	2320	55.39	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
80	20230616	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-25	5	-0.68	392291835	107707	58.28	3655	3725	3440	4745	2555	3650	3642.21	1.27	0	-1974	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	770	10.42	0.86	12	0.51	348.00	4218.00	4895	20230515	-25.94	2320	20221013	56.25	4895	-25.94	20230515	2660	36.28	20230102	4895	-25.94	20230515	2320	56.25	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
81	20230616	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	5	2	0.14	198639895	53928	29.18	3655	3725	3655	4745	2555	3650	3683.43	1.27	0	-80	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	776	10.50	0.87	12	0.25	348.00	4218.00	4895	20230515	-25.33	2320	20221013	57.54	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2320	57.54	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
82	20230616	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	20	2	0.55	140950480	38189	20.66	3655	3725	3655	4745	2555	3650	3690.87	1.27	0	6966	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	779	10.55	0.87	12	0.18	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
83	20230616	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	50	2	1.37	36078895	9784	5.29	3655	3715	3655	4745	2555	3650	3687.54	1.27	0	1808	3766	3707	3651	3592	3536	3680	3565	106	1095	500	2480	5	1	21228131	785	10.63	0.88	12	0.05	348.00	4218.00	4895	20230515	-24.41	2320	20221013	59.48	4895	-24.41	20230515	2660	39.10	20230102	4895	-24.41	20230515	2320	59.48	20221013	0.70	N	122690	500	106 억		269839	N	N	0	N	00	N
84	20230615	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-35	5	-0.95	623138420	171241	87.92	3685	3710	3595	4795	2585	3690	3638.96	1.33	0	-12023	3843	3766	3708	3631	3573	3737	3602	106	1105	500	2500	5	1	21228131	776	10.50	0.87	12	0.81	348.00	4218.00	4895	20230515	-25.33	2320	20221013	57.54	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2320	57.54	20221013	0.67	N	122690	500	106 억		283375	N	N	0	N	00	N
85	20230615	141127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-35	5	-0.95	548500545	150783	77.41	3685	3710	3595	4795	2585	3690	3637.68	1.33	0	-13924	3843	3766	3708	3631	3573	3737	3602	106	1105	500	2500	5	1	21228131	776	10.50	0.87	12	0.71	348.00	4218.00	4895	20230515	-25.33	2320	20221013	57.54	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2320	57.54	20221013	0.67	N	122690	500	106 억		283375	N	N	0	N	00	N
86	20230615	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-40	5	-1.08	461036820	126794	65.10	3685	3710	3595	4795	2585	3690	3636.11	1.33	0	-10944	3843	3766	3708	3631	3573	3737	3602	106	1105	500	2500	5	1	21228131	775	10.49	0.87	12	0.60	348.00	4218.00	4895	20230515	-25.43	2320	20221013	57.33	4895	-25.43	20230515	2660	37.22	20230102	4895	-25.43	20230515	2320	57.33	20221013	0.67	N	122690	500	106 억		283375	N	N	0	N	00	N
87	20230615	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-60	5	-1.63	439723805	120923	62.08	3685	3710	3595	4795	2585	3690	3636.39	1.33	0	-11993	3843	3766	3708	3631	3573	3737	3602	106	1105	500	2500	5	1	21228131	771	10.43	0.86	12	0.57	348.00	4218.00	4895	20230515	-25.84	2320	20221013	56.47	4895	-25.84	20230515	2660	36.47	20230102	4895	-25.84	20230515	2320	56.47	20221013	0.67	N	122690	500	106 억		283375	N	N	0	N	00	N
88	20230615	111058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-80	5	-2.17	385484340	105949	54.39	3685	3710	3595	4795	2585	3690	3638.39	1.33	0	-14026	3843	3766	3708	3631	3573	3737	3602	106	1105	500	2500	5	1	21228131	766	10.37	0.86	12	0.50	348.00	4218.00	4895	20230515	-26.25	2320	20221013	55.60	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2320	55.60	20221013	0.67	N	122690	500	106 억		283375	N	N	0	N	00	N
89	20230611	184645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	30	2	0.81	441848365	117747	67.86	3690	3790	3690	4825	2605	3715	3752.52	1.63	-25494	-22092	3818	3766	3703	3651	3588	3792	3677	106	1110	500	2520	5	1	21228131	795	10.76	0.89	12	0.55	348.00	4218.00	4895	20230515	-23.49	2320	20221013	61.42	4895	-23.49	20230515	2660	40.79	20230102	4895	-23.49	20230515	2320	61.42	20221013	0.75	N	122690	500	106 억		345782	N	N	0	N	00	N