KissMeData/024910/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	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	30	2	0.82	1307695970	352611	58.03	3660	3800	3600	4760	2570	3665	3708.73	0.63	0	37690	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1324	6.43	1.08	12	0.98	575.00	3420.00	4210	20230613	-12.23	1810	20220930	104.14	4210	-12.23	20230613	1890	95.50	20230103	4210	-12.23	20230613	1810	104.14	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
3	20230630	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	35	2	0.95	1217366380	328184	54.01	3660	3800	3600	4760	2570	3665	3709.40	0.63	0	27659	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1325	6.43	1.08	12	0.92	575.00	3420.00	4210	20230613	-12.11	1810	20220930	104.42	4210	-12.11	20230613	1890	95.77	20230103	4210	-12.11	20230613	1810	104.42	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
4	20230630	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	40	2	1.09	1112931410	299941	49.36	3660	3800	3600	4760	2570	3665	3710.50	0.63	0	16936	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1327	6.44	1.08	12	0.84	575.00	3420.00	4210	20230613	-12.00	1810	20220930	104.70	4210	-12.00	20230613	1890	96.03	20230103	4210	-12.00	20230613	1810	104.70	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
5	20230630	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	25	2	0.68	974162480	262358	43.17	3660	3800	3600	4760	2570	3665	3713.10	0.63	0	-1255	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1322	6.42	1.08	12	0.73	575.00	3420.00	4210	20230613	-12.35	1810	20220930	103.87	4210	-12.35	20230613	1890	95.24	20230103	4210	-12.35	20230613	1810	103.87	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
6	20230630	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	0	3	0.00	860276065	231359	38.07	3660	3800	3600	4760	2570	3665	3718.36	0.63	0	-53	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1313	6.37	1.07	12	0.65	575.00	3420.00	4210	20230613	-12.95	1810	20220930	102.49	4210	-12.95	20230613	1890	93.92	20230103	4210	-12.95	20230613	1810	102.49	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
7	20230630	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	35	2	0.95	779928675	209541	34.48	3660	3800	3600	4760	2570	3665	3722.08	0.63	0	6338	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1325	6.43	1.08	12	0.58	575.00	3420.00	4210	20230613	-12.11	1810	20220930	104.42	4210	-12.11	20230613	1890	95.77	20230103	4210	-12.11	20230613	1810	104.42	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
8	20230630	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	35	2	0.95	630958685	169164	27.84	3660	3800	3600	4760	2570	3665	3729.86	0.63	0	-3637	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1325	6.43	1.08	12	0.47	575.00	3420.00	4210	20230613	-12.11	1810	20220930	104.42	4210	-12.11	20230613	1890	95.77	20230103	4210	-12.11	20230613	1810	104.42	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
9	20230630	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	5	2	0.14	29870900	8250	1.36	3660	3680	3600	4760	2570	3665	3620.70	0.63	0	3825	4055	3860	3680	3485	3305	3770	3395	179	1095	500	2630	5	1	35819005	1315	6.38	1.07	12	0.02	575.00	3420.00	4210	20230613	-12.83	1810	20220930	102.76	4210	-12.83	20230613	1890	94.18	20230103	4210	-12.83	20230613	1810	102.76	20220930	1.14	N	024910	500	179 억		226258	N	N	0	N	00	N
10	20230629	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-170	5	-4.43	2220481770	605933	149.60	3840	3875	3500	4985	2685	3835	3664.57	0.52	0	38548	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1313	6.37	1.07	12	1.69	575.00	3420.00	4210	20230613	-12.95	1810	20220930	102.49	4210	-12.95	20230613	1890	93.92	20230103	4210	-12.95	20230613	1810	102.49	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
11	20230629	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-150	5	-3.91	2134404915	582467	143.80	3840	3875	3500	4985	2685	3835	3664.42	0.52	0	36144	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1320	6.41	1.08	12	1.63	575.00	3420.00	4210	20230613	-12.47	1810	20220930	103.59	4210	-12.47	20230613	1890	94.97	20230103	4210	-12.47	20230613	1810	103.59	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
12	20230629	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-195	5	-5.08	1975999155	539105	133.10	3840	3875	3500	4985	2685	3835	3665.33	0.52	0	44234	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1304	6.33	1.06	12	1.51	575.00	3420.00	4210	20230613	-13.54	1810	20220930	101.10	4210	-13.54	20230613	1890	92.59	20230103	4210	-13.54	20230613	1810	101.10	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
13	20230629	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-185	5	-4.82	1811413045	493855	121.93	3840	3875	3500	4985	2685	3835	3667.90	0.52	0	55264	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1307	6.35	1.07	12	1.38	575.00	3420.00	4210	20230613	-13.30	1810	20220930	101.66	4210	-13.30	20230613	1890	93.12	20230103	4210	-13.30	20230613	1810	101.66	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
14	20230629	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-155	5	-4.04	1711568280	466559	115.19	3840	3875	3500	4985	2685	3835	3668.49	0.52	0	57665	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1318	6.40	1.08	12	1.30	575.00	3420.00	4210	20230613	-12.59	1810	20220930	103.31	4210	-12.59	20230613	1890	94.71	20230103	4210	-12.59	20230613	1810	103.31	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
15	20230629	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-170	5	-4.43	1369909760	372981	92.08	3840	3875	3500	4985	2685	3835	3672.87	0.52	0	53569	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1313	6.37	1.07	12	1.04	575.00	3420.00	4210	20230613	-12.95	1810	20220930	102.49	4210	-12.95	20230613	1890	93.92	20230103	4210	-12.95	20230613	1810	102.49	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
16	20230629	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-145	5	-3.78	893810540	242691	59.92	3840	3875	3500	4985	2685	3835	3682.92	0.52	0	55425	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1322	6.42	1.08	12	0.68	575.00	3420.00	4210	20230613	-12.35	1810	20220930	103.87	4210	-12.35	20230613	1890	95.24	20230103	4210	-12.35	20230613	1810	103.87	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
17	20230629	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	0	3	0.00	41280550	10714	2.65	3840	3875	3835	4985	2685	3835	3852.95	0.52	0	-3367	3971	3902	3851	3782	3731	3937	3817	179	1150	500	2760	5	1	35819005	1374	6.67	1.12	12	0.03	575.00	3420.00	4210	20230613	-8.91	1810	20220930	111.88	4210	-8.91	20230613	1890	102.91	20230103	4210	-8.91	20230613	1810	111.88	20220930	1.16	N	024910	500	179 억		187957	N	N	0	N	00	N
18	20230628	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-15	5	-0.39	1551126080	403341	77.09	3825	3920	3800	5000	2695	3850	3845.70	0.49	0	10872	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1374	6.67	1.12	12	1.13	575.00	3420.00	4210	20230613	-8.91	1810	20220930	111.88	4210	-8.91	20230613	1890	102.91	20230103	4210	-8.91	20230613	1810	111.88	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
19	20230628	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-10	5	-0.26	1424820595	370225	70.76	3825	3920	3820	5000	2695	3850	3848.53	0.49	0	9700	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1375	6.68	1.12	12	1.03	575.00	3420.00	4210	20230613	-8.79	1810	20220930	112.15	4210	-8.79	20230613	1890	103.17	20230103	4210	-8.79	20230613	1810	112.15	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
20	20230628	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-10	5	-0.26	1185456960	307980	58.86	3825	3920	3820	5000	2695	3850	3849.14	0.49	0	10356	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1375	6.68	1.12	12	0.86	575.00	3420.00	4210	20230613	-8.79	1810	20220930	112.15	4210	-8.79	20230613	1890	103.17	20230103	4210	-8.79	20230613	1810	112.15	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
21	20230628	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-10	5	-0.26	985165745	255680	48.87	3825	3920	3820	5000	2695	3850	3853.12	0.49	0	21433	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1375	6.68	1.12	12	0.71	575.00	3420.00	4210	20230613	-8.79	1810	20220930	112.15	4210	-8.79	20230613	1890	103.17	20230103	4210	-8.79	20230613	1810	112.15	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
22	20230628	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	20	2	0.52	846308310	219584	41.97	3825	3920	3820	5000	2695	3850	3854.14	0.49	0	20837	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1386	6.73	1.13	12	0.61	575.00	3420.00	4210	20230613	-8.08	1810	20220930	113.81	4210	-8.08	20230613	1890	104.76	20230103	4210	-8.08	20230613	1810	113.81	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
23	20230628	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	5	2	0.13	624714310	161976	30.96	3825	3920	3820	5000	2695	3850	3856.83	0.49	0	21557	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1381	6.70	1.13	12	0.45	575.00	3420.00	4210	20230613	-8.43	1810	20220930	112.98	4210	-8.43	20230613	1890	103.97	20230103	4210	-8.43	20230613	1810	112.98	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
24	20230628	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	10	2	0.26	419990610	108964	20.83	3825	3920	3820	5000	2695	3850	3854.40	0.49	0	12079	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1383	6.71	1.13	12	0.30	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
25	20230628	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	40	2	1.04	61434920	15897	3.04	3825	3890	3825	5000	2695	3850	3864.56	0.49	0	255	4110	3980	3895	3765	3680	3937	3722	179	1152	500	2770	5	1	35819005	1393	6.77	1.14	12	0.04	575.00	3420.00	4210	20230613	-7.60	1810	20220930	114.92	4210	-7.60	20230613	1890	105.82	20230103	4210	-7.60	20230613	1810	114.92	20220930	1.10	N	024910	500	179 억		176751	N	N	0	N	00	N
26	20230627	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-140	5	-3.51	2006337535	519261	101.11	4020	4025	3810	5180	2795	3990	3863.76	0.65	0	-56620	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1379	6.70	1.13	12	1.45	575.00	3420.00	4210	20230613	-8.55	1810	20220930	112.71	4210	-8.55	20230613	1890	103.70	20230103	4210	-8.55	20230613	1810	112.71	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
27	20230627	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-130	5	-3.26	1902704165	492392	95.88	4020	4025	3810	5180	2795	3990	3864.11	0.65	0	-56412	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1383	6.71	1.13	12	1.37	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
28	20230627	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-105	5	-2.63	1771682610	458531	89.28	4020	4025	3810	5180	2795	3990	3863.72	0.65	0	-55075	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1392	6.76	1.14	12	1.28	575.00	3420.00	4210	20230613	-7.72	1810	20220930	114.64	4210	-7.72	20230613	1890	105.56	20230103	4210	-7.72	20230613	1810	114.64	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
29	20230627	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-130	5	-3.26	1660108590	429692	83.67	4020	4025	3810	5180	2795	3990	3863.38	0.65	0	-47290	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1383	6.71	1.13	12	1.20	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
30	20230627	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-160	5	-4.01	1489271405	385200	75.01	4020	4025	3810	5180	2795	3990	3866.11	0.65	0	-46975	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1372	6.66	1.12	12	1.08	575.00	3420.00	4210	20230613	-9.03	1810	20220930	111.60	4210	-9.03	20230613	1890	102.65	20230103	4210	-9.03	20230613	1810	111.60	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
31	20230627	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-115	5	-2.88	1276732840	330030	64.26	4020	4025	3810	5180	2795	3990	3868.40	0.65	0	-32216	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1388	6.74	1.13	12	0.92	575.00	3420.00	4210	20230613	-7.96	1810	20220930	114.09	4210	-7.96	20230613	1890	105.03	20230103	4210	-7.96	20230613	1810	114.09	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
32	20230627	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-135	5	-3.38	759473525	195323	38.03	4020	4025	3850	5180	2795	3990	3888.10	0.65	0	-22305	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1381	6.70	1.13	12	0.55	575.00	3420.00	4210	20230613	-8.43	1810	20220930	112.98	4210	-8.43	20230613	1890	103.97	20230103	4210	-8.43	20230613	1810	112.98	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
33	20230627	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-45	5	-1.13	34370840	8600	1.67	4020	4025	3940	5180	2795	3990	3996.91	0.65	0	-3530	4153	4071	3948	3866	3743	4112	3907	179	1192	500	2870	5	1	35819005	1413	6.86	1.15	12	0.02	575.00	3420.00	4210	20230613	-6.29	1810	20220930	117.96	4210	-6.29	20230613	1890	108.73	20230103	4210	-6.29	20230613	1810	117.96	20220930	1.15	N	024910	500	179 억		233371	N	N	0	N	00	N
34	20230626	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	55	2	1.40	2017908800	510786	78.49	3950	4030	3825	5110	2755	3935	3950.49	0.53	0	43249	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1429	6.94	1.17	12	1.43	575.00	3420.00	4210	20230613	-5.23	1810	20220930	120.44	4210	-5.23	20230613	1890	111.11	20230103	4210	-5.23	20230613	1810	120.44	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
35	20230626	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	30	2	0.76	1853424030	469499	72.14	3950	4030	3825	5110	2755	3935	3947.67	0.53	0	29399	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1420	6.90	1.16	12	1.31	575.00	3420.00	4210	20230613	-5.82	1810	20220930	119.06	4210	-5.82	20230613	1890	109.79	20230103	4210	-5.82	20230613	1810	119.06	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
36	20230626	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	30	2	0.76	1699037750	430512	66.15	3950	4030	3825	5110	2755	3935	3946.56	0.53	0	28861	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1420	6.90	1.16	12	1.20	575.00	3420.00	4210	20230613	-5.82	1810	20220930	119.06	4210	-5.82	20230613	1890	109.79	20230103	4210	-5.82	20230613	1810	119.06	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
37	20230626	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	25	2	0.64	1576154380	399500	61.39	3950	4030	3825	5110	2755	3935	3945.33	0.53	0	28388	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1418	6.89	1.16	12	1.12	575.00	3420.00	4210	20230613	-5.94	1810	20220930	118.78	4210	-5.94	20230613	1890	109.52	20230103	4210	-5.94	20230613	1810	118.78	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
38	20230626	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	55	2	1.40	1291400300	327645	50.35	3950	4030	3825	5110	2755	3935	3941.47	0.53	0	22390	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1429	6.94	1.17	12	0.91	575.00	3420.00	4210	20230613	-5.23	1810	20220930	120.44	4210	-5.23	20230613	1890	111.11	20230103	4210	-5.23	20230613	1810	120.44	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
39	20230626	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	10	2	0.25	718974745	184133	28.29	3950	3970	3825	5110	2755	3935	3904.59	0.53	0	4268	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1413	6.86	1.15	12	0.51	575.00	3420.00	4210	20230613	-6.29	1810	20220930	117.96	4210	-6.29	20230613	1890	108.73	20230103	4210	-6.29	20230613	1810	117.96	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
40	20230626	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-25	5	-0.64	550654360	141419	21.73	3950	3970	3825	5110	2755	3935	3893.67	0.53	0	-1042	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1401	6.80	1.14	12	0.39	575.00	3420.00	4210	20230613	-7.13	1810	20220930	116.02	4210	-7.13	20230613	1890	106.88	20230103	4210	-7.13	20230613	1810	116.02	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
41	20230626	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-60	5	-1.52	72991545	18715	2.88	3950	3950	3850	5110	2755	3935	3899.46	0.53	0	-220	4145	4040	3940	3835	3735	4092	3887	179	1177	500	2830	5	1	35819005	1388	6.74	1.13	12	0.05	575.00	3420.00	4210	20230613	-7.96	1810	20220930	114.09	4210	-7.96	20230613	1890	105.03	20230103	4210	-7.96	20230613	1810	114.09	20220930	1.24	N	024910	500	179 억		190123	N	N	0	N	00	N
42	20230623	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-5	5	-0.13	2550229805	646984	99.38	3910	4045	3840	5120	2760	3940	3941.72	0.34	0	58146	4150	4045	3980	3875	3810	4012	3842	179	1180	500	2830	5	1	35819005	1409	6.84	1.15	12	1.81	575.00	3420.00	4210	20230613	-6.53	1810	20220930	117.40	4210	-6.53	20230613	1890	108.20	20230103	4210	-6.53	20230613	1810	117.40	20220930	1.21	N	024910	500	179 억		120252	N	N	0	N	00	N
43	20230623	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-40	5	-1.02	2201893490	558538	85.79	3910	4045	3840	5120	2760	3940	3942.24	0.34	0	80797	4150	4045	3980	3875	3810	4012	3842	179	1180	500	2830	5	1	35819005	1397	6.78	1.14	12	1.56	575.00	3420.00	4210	20230613	-7.36	1810	20220930	115.47	4210	-7.36	20230613	1890	106.35	20230103	4210	-7.36	20230613	1810	115.47	20220930	1.21	N	024910	500	179 억		120252	N	N	0	N	00	N
44	20230622	160231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-45	5	-1.13	2543339450	638372	39.52	4005	4085	3915	5180	2790	3985	3984.44	0.48	0	-50675	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1411	6.85	1.15	12	1.78	575.00	3420.00	4210	20230613	-6.41	1810	20220930	117.68	4210	-6.41	20230613	1890	108.47	20230103	4210	-6.41	20230613	1810	117.68	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
45	20230622	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-25	5	-0.63	2396504315	601035	37.21	4005	4085	3915	5180	2790	3985	3987.30	0.48	0	-50503	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1418	6.89	1.16	12	1.68	575.00	3420.00	4210	20230613	-5.94	1810	20220930	118.78	4210	-5.94	20230613	1890	109.52	20230103	4210	-5.94	20230613	1810	118.78	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
46	20230622	140156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-10	5	-0.25	2199300875	551124	34.12	4005	4085	3915	5180	2790	3985	3990.58	0.48	0	-50699	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1424	6.91	1.16	12	1.54	575.00	3420.00	4210	20230613	-5.58	1810	20220930	119.61	4210	-5.58	20230613	1890	110.32	20230103	4210	-5.58	20230613	1810	119.61	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
47	20230622	130113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-45	5	-1.13	1921967895	480927	29.77	4005	4085	3915	5180	2790	3985	3996.39	0.48	0	-47448	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1411	6.85	1.15	12	1.34	575.00	3420.00	4210	20230613	-6.41	1810	20220930	117.68	4210	-6.41	20230613	1890	108.47	20230103	4210	-6.41	20230613	1810	117.68	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
48	20230622	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-35	5	-0.88	1658866575	413986	25.63	4005	4085	3950	5180	2790	3985	4007.09	0.48	0	-44112	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1415	6.87	1.15	12	1.16	575.00	3420.00	4210	20230613	-6.18	1810	20220930	118.23	4210	-6.18	20230613	1890	108.99	20230103	4210	-6.18	20230613	1810	118.23	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
49	20230622	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-15	5	-0.38	1400073980	348591	21.58	4005	4085	3955	5180	2790	3985	4016.43	0.48	0	-43994	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1422	6.90	1.16	12	0.97	575.00	3420.00	4210	20230613	-5.70	1810	20220930	119.34	4210	-5.70	20230613	1890	110.05	20230103	4210	-5.70	20230613	1810	119.34	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
50	20230622	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	5	2	0.13	1234730160	307001	19.01	4005	4085	3955	5180	2790	3985	4021.97	0.48	0	-37590	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1429	6.94	1.17	12	0.86	575.00	3420.00	4210	20230613	-5.23	1810	20220930	120.44	4210	-5.23	20230613	1890	111.11	20230103	4210	-5.23	20230613	1810	120.44	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
51	20230622	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-25	5	-0.63	164396680	41170	2.55	4005	4025	3960	5180	2790	3985	3993.22	0.48	0	-13330	4241	4112	3981	3852	3721	4177	3917	179	1195	500	2860	5	1	35819005	1418	6.89	1.16	12	0.11	575.00	3420.00	4210	20230613	-5.94	1810	20220930	118.78	4210	-5.94	20230613	1890	109.52	20230103	4210	-5.94	20230613	1810	118.78	20220930	1.24	N	024910	500	179 억		171346	N	N	0	N	00	N
52	20230621	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-70	5	-1.73	6383703130	1599374	76.10	3980	4110	3850	5270	2840	4055	3991.32	0.35	0	45272	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1427	6.93	1.17	12	4.47	575.00	3420.00	4210	20230613	-5.34	1810	20220930	120.17	4210	-5.34	20230613	1890	110.85	20230103	4210	-5.34	20230613	1810	120.17	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
53	20230621	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-65	5	-1.60	6155807755	1542008	73.37	3980	4110	3850	5270	2840	4055	3992.01	0.35	0	43294	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1429	6.94	1.17	12	4.30	575.00	3420.00	4210	20230613	-5.23	1810	20220930	120.44	4210	-5.23	20230613	1890	111.11	20230103	4210	-5.23	20230613	1810	120.44	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
54	20230621	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-50	5	-1.23	5568469770	1396048	66.43	3980	4110	3850	5270	2840	4055	3988.67	0.35	0	66574	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1435	6.97	1.17	12	3.90	575.00	3420.00	4210	20230613	-4.87	1810	20220930	121.27	4210	-4.87	20230613	1890	111.90	20230103	4210	-4.87	20230613	1810	121.27	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
55	20230621	130103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-90	5	-2.22	5188105725	1300635	61.89	3980	4110	3850	5270	2840	4055	3988.83	0.35	0	46970	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1420	6.90	1.16	12	3.63	575.00	3420.00	4210	20230613	-5.82	1810	20220930	119.06	4210	-5.82	20230613	1890	109.79	20230103	4210	-5.82	20230613	1810	119.06	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
56	20230621	120945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-65	5	-1.60	4810629990	1205638	57.37	3980	4110	3850	5270	2840	4055	3990.03	0.35	0	56377	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1429	6.94	1.17	12	3.37	575.00	3420.00	4210	20230613	-5.23	1810	20220930	120.44	4210	-5.23	20230613	1890	111.11	20230103	4210	-5.23	20230613	1810	120.44	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
57	20230621	110955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-50	5	-1.23	4361555400	1092952	52.01	3980	4110	3850	5270	2840	4055	3990.53	0.35	0	62034	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1435	6.97	1.17	12	3.05	575.00	3420.00	4210	20230613	-4.87	1810	20220930	121.27	4210	-4.87	20230613	1890	111.90	20230103	4210	-4.87	20230613	1810	121.27	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
58	20230621	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	35	2	0.86	3093143730	780160	37.12	3980	4110	3850	5270	2840	4055	3964.58	0.35	0	73576	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1465	7.11	1.20	12	2.18	575.00	3420.00	4210	20230613	-2.85	1810	20220930	125.97	4210	-2.85	20230613	1890	116.40	20230103	4210	-2.85	20230613	1810	125.97	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
59	20230621	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-95	5	-2.34	486757995	122353	5.82	3980	4025	3955	5270	2840	4055	3977.36	0.35	0	11191	4455	4255	3950	3750	3445	4355	3850	179	1215	500	2910	5	1	35819005	1418	6.89	1.16	12	0.34	575.00	3420.00	4210	20230613	-5.94	1810	20220930	118.78	4210	-5.94	20230613	1890	109.52	20230103	4210	-5.94	20230613	1810	118.78	20220930	1.27	N	024910	500	179 억		124947	N	N	0	N	00	N
60	20230620	160156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	200	2	5.19	7951466065	2048721	291.15	3775	4150	3645	5010	2700	3855	3874.94	0.39	0	-11806	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1452	7.05	1.19	12	5.72	575.00	3420.00	4210	20230613	-3.68	1810	20220930	124.03	4210	-3.68	20230613	1890	114.55	20230103	4210	-3.68	20230613	1810	124.03	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
61	20230620	150428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-55	5	-1.43	3014675980	813634	115.63	3775	3845	3645	5010	2700	3855	3705.19	0.39	0	36553	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1361	6.61	1.11	12	2.27	575.00	3420.00	4210	20230613	-9.74	1810	20220930	109.94	4210	-9.74	20230613	1890	101.06	20230103	4210	-9.74	20230613	1810	109.94	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
62	20230620	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-185	5	-4.80	2493509240	675154	95.95	3775	3840	3645	5010	2700	3855	3693.24	0.39	0	45760	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1315	6.38	1.07	12	1.88	575.00	3420.00	4210	20230613	-12.83	1810	20220930	102.76	4210	-12.83	20230613	1890	94.18	20230103	4210	-12.83	20230613	1810	102.76	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
63	20230620	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-185	5	-4.80	2426508375	656908	93.36	3775	3840	3645	5010	2700	3855	3693.83	0.39	0	47136	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1315	6.38	1.07	12	1.83	575.00	3420.00	4210	20230613	-12.83	1810	20220930	102.76	4210	-12.83	20230613	1890	94.18	20230103	4210	-12.83	20230613	1810	102.76	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
64	20230620	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-180	5	-4.67	2218130655	600116	85.28	3775	3840	3645	5010	2700	3855	3696.16	0.39	0	59984	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1316	6.39	1.07	12	1.68	575.00	3420.00	4210	20230613	-12.71	1810	20220930	103.04	4210	-12.71	20230613	1890	94.44	20230103	4210	-12.71	20230613	1810	103.04	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
65	20230620	110135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-175	5	-4.54	1852010790	500259	71.09	3775	3840	3645	5010	2700	3855	3702.09	0.39	0	58534	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1318	6.40	1.08	12	1.40	575.00	3420.00	4210	20230613	-12.59	1810	20220930	103.31	4210	-12.59	20230613	1890	94.71	20230103	4210	-12.59	20230613	1810	103.31	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
66	20230620	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-155	5	-4.02	1511513210	408396	58.04	3775	3840	3645	5010	2700	3855	3701.09	0.39	0	65255	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1325	6.43	1.08	12	1.14	575.00	3420.00	4210	20230613	-12.11	1810	20220930	104.42	4210	-12.11	20230613	1890	95.77	20230103	4210	-12.11	20230613	1810	104.42	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
67	20230620	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-75	5	-1.95	155193175	40985	5.82	3775	3840	3770	5010	2700	3855	3786.53	0.39	0	9866	4051	3952	3866	3767	3681	3910	3725	179	1155	500	2770	5	1	35819005	1354	6.57	1.11	12	0.11	575.00	3420.00	4210	20230613	-10.21	1810	20220930	108.84	4210	-10.21	20230613	1890	100.00	20230103	4210	-10.21	20230613	1810	108.84	20220930	1.32	N	024910	500	179 억		138934	N	N	0	N	00	N
68	20230619	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-130	5	-3.26	2681422810	696066	125.63	3955	3965	3780	5180	2790	3985	3852.25	0.38	0	3687	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1381	6.70	1.13	12	1.94	575.00	3420.00	4210	20230613	-8.43	1810	20220930	112.98	4210	-8.43	20230613	1890	103.97	20230103	4210	-8.43	20230613	1810	112.98	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
69	20230619	150147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-150	5	-3.76	2540461950	659445	119.02	3955	3965	3780	5180	2790	3985	3852.42	0.38	0	9007	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1374	6.67	1.12	12	1.84	575.00	3420.00	4210	20230613	-8.91	1810	20220930	111.88	4210	-8.91	20230613	1890	102.91	20230103	4210	-8.91	20230613	1810	111.88	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
70	20230619	141019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-160	5	-4.02	2364941460	613449	110.72	3955	3965	3780	5180	2790	3985	3855.16	0.38	0	13888	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1370	6.65	1.12	12	1.71	575.00	3420.00	4210	20230613	-9.14	1810	20220930	111.33	4210	-9.14	20230613	1890	102.38	20230103	4210	-9.14	20230613	1810	111.33	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
71	20230619	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-105	5	-2.63	1660751140	428989	77.43	3955	3965	3825	5180	2790	3985	3871.31	0.38	0	30940	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1390	6.75	1.13	12	1.20	575.00	3420.00	4210	20230613	-7.84	1810	20220930	114.36	4210	-7.84	20230613	1890	105.29	20230103	4210	-7.84	20230613	1810	114.36	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
72	20230619	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-95	5	-2.38	1487545310	384355	69.37	3955	3965	3825	5180	2790	3985	3870.24	0.38	0	32274	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1393	6.77	1.14	12	1.07	575.00	3420.00	4210	20230613	-7.60	1810	20220930	114.92	4210	-7.60	20230613	1890	105.82	20230103	4210	-7.60	20230613	1810	114.92	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
73	20230619	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-125	5	-3.14	1299786265	335992	60.64	3955	3965	3825	5180	2790	3985	3868.50	0.38	0	24026	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1383	6.71	1.13	12	0.94	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
74	20230619	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-125	5	-3.14	902310795	232833	42.02	3955	3965	3825	5180	2790	3985	3875.36	0.38	0	10230	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1383	6.71	1.13	12	0.65	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
75	20230619	090409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-55	5	-1.38	82710750	20997	3.79	3955	3965	3910	5180	2790	3985	3939.17	0.38	0	-288	4085	4035	3985	3935	3885	4010	3910	179	1195	500	2860	5	1	35819005	1408	6.83	1.15	12	0.06	575.00	3420.00	4210	20230613	-6.65	1810	20220930	117.13	4210	-6.65	20230613	1890	107.94	20230103	4210	-6.65	20230613	1810	117.13	20220930	1.28	N	024910	500	179 억		134888	N	N	0	N	00	N
76	20230616	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-20	5	-0.50	2181811220	548179	73.18	4005	4035	3935	5200	2805	4005	3980.07	0.30	0	27650	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1427	6.93	1.17	12	1.53	575.00	3420.00	4210	20230613	-5.34	1810	20220930	120.17	4210	-5.34	20230613	1890	110.85	20230103	4210	-5.34	20230613	1810	120.17	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
77	20230616	150157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-35	5	-0.87	1994834845	501243	66.92	4005	4035	3935	5200	2805	4005	3979.77	0.30	0	26594	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1422	6.90	1.16	12	1.40	575.00	3420.00	4210	20230613	-5.70	1810	20220930	119.34	4210	-5.70	20230613	1890	110.05	20230103	4210	-5.70	20230613	1810	119.34	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
78	20230616	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-25	5	-0.62	1759739985	442233	59.04	4005	4035	3935	5200	2805	4005	3979.21	0.30	0	27336	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1426	6.92	1.16	12	1.23	575.00	3420.00	4210	20230613	-5.46	1810	20220930	119.89	4210	-5.46	20230613	1890	110.58	20230103	4210	-5.46	20230613	1810	119.89	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
79	20230616	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-5	5	-0.12	1491368045	374761	50.03	4005	4035	3935	5200	2805	4005	3979.51	0.30	0	27336	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1433	6.96	1.17	12	1.05	575.00	3420.00	4210	20230613	-4.99	1810	20220930	120.99	4210	-4.99	20230613	1890	111.64	20230103	4210	-4.99	20230613	1810	120.99	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
80	20230616	120851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-5	5	-0.12	1286102435	323230	43.15	4005	4035	3935	5200	2805	4005	3978.90	0.30	0	29167	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1433	6.96	1.17	12	0.90	575.00	3420.00	4210	20230613	-4.99	1810	20220930	120.99	4210	-4.99	20230613	1890	111.64	20230103	4210	-4.99	20230613	1810	120.99	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
81	20230616	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-20	5	-0.50	1085246920	272734	36.41	4005	4035	3935	5200	2805	4005	3979.13	0.30	0	29173	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1427	6.93	1.17	12	0.76	575.00	3420.00	4210	20230613	-5.34	1810	20220930	120.17	4210	-5.34	20230613	1890	110.85	20230103	4210	-5.34	20230613	1810	120.17	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
82	20230616	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-20	5	-0.50	814551480	204565	27.31	4005	4035	3935	5200	2805	4005	3981.85	0.30	0	32248	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1427	6.93	1.17	12	0.57	575.00	3420.00	4210	20230613	-5.34	1810	20220930	120.17	4210	-5.34	20230613	1890	110.85	20230103	4210	-5.34	20230613	1810	120.17	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
83	20230616	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-20	5	-0.50	194549550	48490	6.47	4005	4035	3985	5200	2805	4005	4012.18	0.30	0	-1692	4118	4061	3948	3891	3778	4090	3920	179	1197	500	2880	5	1	35819005	1427	6.93	1.17	12	0.14	575.00	3420.00	4210	20230613	-5.34	1810	20220930	120.17	4210	-5.34	20230613	1890	110.85	20230103	4210	-5.34	20230613	1810	120.17	20220930	1.22	N	024910	500	179 억		107181	N	N	0	N	00	N
84	20230615	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-50	5	-1.27	2484054740	638216	34.81	3945	3995	3835	5110	2755	3935	3892.18	0.26	0	-2461	4308	4121	4013	3826	3718	4067	3772	179	1177	500	2830	5	1	35819005	1392	6.76	1.14	12	1.78	575.00	3420.00	4210	20230613	-7.72	1810	20220930	114.64	4210	-7.72	20230613	1890	105.56	20230103	4210	-7.72	20230613	1810	114.64	20220930	1.28	N	024910	500	179 억		94690	N	N	0	N	00	N
85	20230615	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-50	5	-1.27	2355318530	605101	33.00	3945	3995	3835	5110	2755	3935	3892.44	0.26	0	-2844	4308	4121	4013	3826	3718	4067	3772	179	1177	500	2830	5	1	35819005	1392	6.76	1.14	12	1.69	575.00	3420.00	4210	20230613	-7.72	1810	20220930	114.64	4210	-7.72	20230613	1890	105.56	20230103	4210	-7.72	20230613	1810	114.64	20220930	1.28	N	024910	500	179 억		94690	N	N	0	N	00	N
86	20230615	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-60	5	-1.52	2197983955	564335	30.78	3945	3995	3835	5110	2755	3935	3894.82	0.26	0	-3551	4308	4121	4013	3826	3718	4067	3772	179	1177	500	2830	5	1	35819005	1388	6.74	1.13	12	1.58	575.00	3420.00	4210	20230613	-7.96	1810	20220930	114.09	4210	-7.96	20230613	1890	105.03	20230103	4210	-7.96	20230613	1810	114.09	20220930	1.28	N	024910	500	179 억		94690	N	N	0	N	00	N
87	20230615	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-35	5	-0.89	1983599080	508914	27.76	3945	3995	3835	5110	2755	3935	3897.71	0.26	0	-1532	4308	4121	4013	3826	3718	4067	3772	179	1177	500	2830	5	1	35819005	1397	6.78	1.14	12	1.42	575.00	3420.00	4210	20230613	-7.36	1810	20220930	115.47	4210	-7.36	20230613	1890	106.35	20230103	4210	-7.36	20230613	1810	115.47	20220930	1.28	N	024910	500	179 억		94690	N	N	0	N	00	N
88	20230615	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-75	5	-1.91	1488952085	380699	20.76	3945	3995	3860	5110	2755	3935	3911.10	0.26	0	-1831	4308	4121	4013	3826	3718	4067	3772	179	1177	500	2830	5	1	35819005	1383	6.71	1.13	12	1.06	575.00	3420.00	4210	20230613	-8.31	1810	20220930	113.26	4210	-8.31	20230613	1890	104.23	20230103	4210	-8.31	20230613	1810	113.26	20220930	1.28	N	024910	500	179 억		94690	N	N	0	N	00	N
89	20230611	184641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-70	5	-1.82	8304426475	2163449	23.35	3780	3965	3740	5000	2695	3850	3838.91	1.18	-238184	-259463	4523	4186	3838	3501	3153	4355	3670	179	1152	500	2770	5	1	35819005	1354	6.57	1.11	12	6.04	575.00	3420.00	4175	20230608	-9.46	1810	20220930	108.84	4175	-9.46	20230608	1890	100.00	20230103	4175	-9.46	20230608	1810	108.84	20220930	1.21	N	024910	500	179 억		421692	N	N	0	N	00	N