KissMeData/113810/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	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-20	5	-1.50	1861056876	1376902	91.98	1323	1425	1309	1735	935	1335	1351.89	3.17	0	-194782	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	429	-20.55	2.64	12	4.22	-64.00	499.00	2820	20230516	-53.37	828	20230314	58.82	2820	-53.37	20230516	828	58.82	20230314	2820	-53.37	20230516	828	58.82	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
3	20230630	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-5	5	-0.37	1723664479	1272766	85.02	1323	1425	1309	1735	935	1335	1354.27	3.17	0	-192861	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	434	-20.78	2.67	12	3.90	-64.00	499.00	2820	20230516	-52.84	828	20230314	60.63	2820	-52.84	20230516	828	60.63	20230314	2820	-52.84	20230516	828	60.63	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
4	20230630	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	22	2	1.65	1462594690	1076731	71.93	1323	1425	1316	1735	935	1335	1358.37	3.17	0	-199209	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	443	-21.20	2.72	12	3.30	-64.00	499.00	2820	20230516	-51.88	828	20230314	63.89	2820	-51.88	20230516	828	63.89	20230314	2820	-51.88	20230516	828	63.89	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
5	20230630	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	5	2	0.37	539418833	405358	27.08	1323	1356	1316	1735	935	1335	1330.72	3.17	0	-11030	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	437	-20.94	2.69	12	1.24	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
6	20230630	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	-12	5	-0.90	491904401	369760	24.70	1323	1356	1316	1735	935	1335	1330.33	3.17	0	-9877	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	432	-20.67	2.65	12	1.13	-64.00	499.00	2820	20230516	-53.09	828	20230314	59.78	2820	-53.09	20230516	828	59.78	20230314	2820	-53.09	20230516	828	59.78	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
7	20230630	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	-9	5	-0.67	425225420	319361	21.33	1323	1356	1316	1735	935	1335	1331.49	3.17	0	13110	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	433	-20.72	2.66	12	0.98	-64.00	499.00	2820	20230516	-52.98	828	20230314	60.14	2820	-52.98	20230516	828	60.14	20230314	2820	-52.98	20230516	828	60.14	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
8	20230630	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-10	5	-0.75	358494667	269075	17.97	1323	1356	1316	1735	935	1335	1332.32	3.17	0	-273	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	432	-20.70	2.66	12	0.82	-64.00	499.00	2820	20230516	-53.01	828	20230314	60.02	2820	-53.01	20230516	828	60.02	20230314	2820	-53.01	20230516	828	60.02	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
9	20230630	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	6	2	0.45	81844455	61888	4.13	1323	1341	1316	1735	935	1335	1322.46	3.17	0	18290	1399	1367	1341	1309	1283	1354	1296	163	400	500	900	1	1	32628051	438	-20.95	2.69	12	0.19	-64.00	499.00	2820	20230516	-52.45	828	20230314	61.96	2820	-52.45	20230516	828	61.96	20230314	2820	-52.45	20230516	828	61.96	20230314	1.71	N	113810	500	163 억		1034972	N	N	0	N	00	N
10	20230629	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-35	5	-2.55	1941468469	1447146	135.11	1371	1373	1315	1781	959	1370	1341.62	2.81	0	117699	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	436	-20.86	2.68	12	4.44	-64.00	499.00	2820	20230516	-52.66	828	20230314	61.23	2820	-52.66	20230516	828	61.23	20230314	2820	-52.66	20230516	828	61.23	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
11	20230629	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-45	5	-3.28	1719895645	1280080	119.51	1371	1373	1315	1781	959	1370	1343.56	2.81	0	38891	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	432	-20.70	2.66	12	3.92	-64.00	499.00	2820	20230516	-53.01	828	20230314	60.02	2820	-53.01	20230516	828	60.02	20230314	2820	-53.01	20230516	828	60.02	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
12	20230629	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	-44	5	-3.21	1364143520	1011339	94.42	1371	1373	1326	1781	959	1370	1348.83	2.81	0	-16671	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	433	-20.72	2.66	12	3.10	-64.00	499.00	2820	20230516	-52.98	828	20230314	60.14	2820	-52.98	20230516	828	60.14	20230314	2820	-52.98	20230516	828	60.14	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
13	20230629	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-26	5	-1.90	1122694935	830863	77.57	1371	1373	1339	1781	959	1370	1351.22	2.81	0	918	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	439	-21.00	2.69	12	2.55	-64.00	499.00	2820	20230516	-52.34	828	20230314	62.32	2820	-52.34	20230516	828	62.32	20230314	2820	-52.34	20230516	828	62.32	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
14	20230629	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-23	5	-1.68	979808410	724476	67.64	1371	1373	1339	1781	959	1370	1352.41	2.81	0	-5369	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	439	-21.05	2.70	12	2.22	-64.00	499.00	2820	20230516	-52.23	828	20230314	62.68	2820	-52.23	20230516	828	62.68	20230314	2820	-52.23	20230516	828	62.68	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
15	20230629	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-15	5	-1.09	742169070	547784	51.14	1371	1373	1347	1781	959	1370	1354.83	2.81	0	10761	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	442	-21.17	2.72	12	1.68	-64.00	499.00	2820	20230516	-51.95	828	20230314	63.65	2820	-51.95	20230516	828	63.65	20230314	2820	-51.95	20230516	828	63.65	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
16	20230629	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	-13	5	-0.95	492806166	363290	33.92	1371	1373	1347	1781	959	1370	1356.47	2.81	0	18195	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	443	-21.20	2.72	12	1.11	-64.00	499.00	2820	20230516	-51.88	828	20230314	63.89	2820	-51.88	20230516	828	63.89	20230314	2820	-51.88	20230516	828	63.89	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
17	20230629	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	0	3	0.00	55894815	40955	3.82	1371	1372	1356	1781	959	1370	1364.66	2.81	0	-4531	1470	1420	1385	1335	1300	1402	1317	163	411	500	930	1	1	32628051	447	-21.41	2.75	12	0.13	-64.00	499.00	2820	20230516	-51.42	828	20230314	65.46	2820	-51.42	20230516	828	65.46	20230314	2820	-51.42	20230516	828	65.46	20230314	1.54	N	113810	500	163 억		916446	N	N	0	N	00	N
18	20230628	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-37	5	-2.63	1455013172	1055753	53.24	1407	1435	1350	1829	985	1407	1378.19	2.53	0	89788	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	447	-21.41	2.75	12	3.24	-64.00	499.00	2820	20230516	-51.42	828	20230314	65.46	2820	-51.42	20230516	828	65.46	20230314	2820	-51.42	20230516	828	65.46	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
19	20230628	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	-49	5	-3.48	1276131370	924202	46.60	1407	1435	1350	1829	985	1407	1380.78	2.53	0	71652	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	443	-21.22	2.72	12	2.83	-64.00	499.00	2820	20230516	-51.84	828	20230314	64.01	2820	-51.84	20230516	828	64.01	20230314	2820	-51.84	20230516	828	64.01	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
20	20230628	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-47	5	-3.34	1088362504	786072	39.64	1407	1435	1350	1829	985	1407	1384.55	2.53	0	35812	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	444	-21.25	2.73	12	2.41	-64.00	499.00	2820	20230516	-51.77	828	20230314	64.25	2820	-51.77	20230516	828	64.25	20230314	2820	-51.77	20230516	828	64.25	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
21	20230628	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-35	5	-2.49	925298919	666313	33.60	1407	1435	1350	1829	985	1407	1388.67	2.53	0	20908	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	448	-21.44	2.75	12	2.04	-64.00	499.00	2820	20230516	-51.35	828	20230314	65.70	2820	-51.35	20230516	828	65.70	20230314	2820	-51.35	20230516	828	65.70	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
22	20230628	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-35	5	-2.49	862013298	620186	31.27	1407	1435	1350	1829	985	1407	1389.92	2.53	0	18950	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	448	-21.44	2.75	12	1.90	-64.00	499.00	2820	20230516	-51.35	828	20230314	65.70	2820	-51.35	20230516	828	65.70	20230314	2820	-51.35	20230516	828	65.70	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
23	20230628	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	-45	5	-3.20	766269005	550216	27.74	1407	1435	1350	1829	985	1407	1392.66	2.53	0	-3193	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	444	-21.28	2.73	12	1.69	-64.00	499.00	2820	20230516	-51.70	828	20230314	64.49	2820	-51.70	20230516	828	64.49	20230314	2820	-51.70	20230516	828	64.49	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
24	20230628	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-17	5	-1.21	392803682	278466	14.04	1407	1435	1390	1829	985	1407	1410.60	2.53	0	-25062	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	454	-21.72	2.79	12	0.85	-64.00	499.00	2820	20230516	-50.71	828	20230314	67.87	2820	-50.71	20230516	828	67.87	20230314	2820	-50.71	20230516	828	67.87	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
25	20230628	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	5	2	0.36	58689628	41828	2.11	1407	1414	1396	1829	985	1407	1403.08	2.53	0	2769	1575	1490	1415	1330	1255	1453	1293	163	422	500	950	1	1	32628051	461	-22.06	2.83	12	0.13	-64.00	499.00	2820	20230516	-49.93	828	20230314	70.53	2820	-49.93	20230516	828	70.53	20230314	2820	-49.93	20230516	828	70.53	20230314	1.39	N	113810	500	163 억		826468	N	N	0	N	00	N
26	20230627	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-60	5	-4.09	2798141906	1979261	164.38	1486	1500	1340	1907	1027	1467	1413.73	2.50	0	11939	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	459	-21.98	2.82	12	6.07	-64.00	499.00	2820	20230516	-50.11	828	20230314	69.93	2820	-50.11	20230516	828	69.93	20230314	2820	-50.11	20230516	828	69.93	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
27	20230627	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-49	5	-3.34	2699961325	1909460	158.58	1486	1500	1340	1907	1027	1467	1413.99	2.50	0	3866	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	463	-22.16	2.84	12	5.85	-64.00	499.00	2820	20230516	-49.72	828	20230314	71.26	2820	-49.72	20230516	828	71.26	20230314	2820	-49.72	20230516	828	71.26	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
28	20230627	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-52	5	-3.54	2178328246	1541910	128.06	1486	1500	1340	1907	1027	1467	1412.74	2.50	0	16264	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	462	-22.11	2.84	12	4.73	-64.00	499.00	2820	20230516	-49.82	828	20230314	70.89	2820	-49.82	20230516	828	70.89	20230314	2820	-49.82	20230516	828	70.89	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
29	20230627	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-78	5	-5.32	1906600433	1351220	112.22	1486	1500	1340	1907	1027	1467	1411.02	2.50	0	3291	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	453	-21.70	2.78	12	4.14	-64.00	499.00	2820	20230516	-50.74	828	20230314	67.75	2820	-50.74	20230516	828	67.75	20230314	2820	-50.74	20230516	828	67.75	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
30	20230627	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-66	5	-4.50	1681488216	1189481	98.79	1486	1500	1340	1907	1027	1467	1413.63	2.50	0	4217	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	457	-21.89	2.81	12	3.65	-64.00	499.00	2820	20230516	-50.32	828	20230314	69.20	2820	-50.32	20230516	828	69.20	20230314	2820	-50.32	20230516	828	69.20	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
31	20230627	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	-61	5	-4.16	1532075138	1082922	89.94	1486	1500	1340	1907	1027	1467	1414.75	2.50	0	26058	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	459	-21.97	2.82	12	3.32	-64.00	499.00	2820	20230516	-50.14	828	20230314	69.81	2820	-50.14	20230516	828	69.81	20230314	2820	-50.14	20230516	828	69.81	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
32	20230627	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-50	5	-3.41	1173876328	830937	69.01	1486	1500	1340	1907	1027	1467	1412.71	2.50	0	36005	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	462	-22.14	2.84	12	2.55	-64.00	499.00	2820	20230516	-49.75	828	20230314	71.14	2820	-49.75	20230516	828	71.14	20230314	2820	-49.75	20230516	828	71.14	20230314	1.06	N	113810	500	163 억		817070	N	N	0	N	00	N
33	20230627	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-127	5	-8.66	388298724	271304	22.53	1486	1500	1340	1907	1027	1467	1431.22	2.50	0	-32281	1536	1501	1473	1438	1410	1487	1424	163	440	500	990	1	1	32628051	437	-20.94	2.69	12	0.83	-64.00	499.00	2820	20230516	-52.48	828	20230314	61.84	2820	-52.48	20230516	828	61.84	20230314	2820	-52.48	20230516	828	61.84	20230314	1.06	N	113810	500	163 억		817070	Y	N	0	N	00	N
34	20230626	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	-32	5	-2.13	1756495774	1198464	101.78	1508	1508	1445	1948	1050	1499	1465.60	1.80	0	231838	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	479	-22.92	2.94	12	3.67	-64.00	499.00	2820	20230516	-47.98	828	20230314	77.17	2820	-47.98	20230516	828	77.17	20230314	2820	-47.98	20230516	828	77.17	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
35	20230626	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	-35	5	-2.33	1695299348	1156716	98.24	1508	1508	1445	1948	1050	1499	1465.60	1.80	0	222002	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	478	-22.88	2.93	12	3.55	-64.00	499.00	2820	20230516	-48.09	828	20230314	76.81	2820	-48.09	20230516	828	76.81	20230314	2820	-48.09	20230516	828	76.81	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
36	20230626	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-45	5	-3.00	1479892514	1009011	85.69	1508	1508	1445	1948	1050	1499	1466.66	1.80	0	227793	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	474	-22.72	2.91	12	3.09	-64.00	499.00	2820	20230516	-48.44	828	20230314	75.60	2820	-48.44	20230516	828	75.60	20230314	2820	-48.44	20230516	828	75.60	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
37	20230626	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1486	-13	5	-0.87	1222709775	833558	70.79	1508	1508	1445	1948	1050	1499	1466.83	1.80	0	223881	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	485	-23.22	2.98	12	2.55	-64.00	499.00	2820	20230516	-47.30	828	20230314	79.47	2820	-47.30	20230516	828	79.47	20230314	2820	-47.30	20230516	828	79.47	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
38	20230626	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	-9	5	-0.60	1146289611	782128	66.43	1508	1508	1445	1948	1050	1499	1465.58	1.80	0	220600	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	486	-23.28	2.99	12	2.40	-64.00	499.00	2820	20230516	-47.16	828	20230314	79.95	2820	-47.16	20230516	828	79.95	20230314	2820	-47.16	20230516	828	79.95	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
39	20230626	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	-5	5	-0.33	1041403141	711534	60.43	1508	1508	1445	1948	1050	1499	1463.57	1.80	0	211576	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	487	-23.34	2.99	12	2.18	-64.00	499.00	2820	20230516	-47.02	828	20230314	80.43	2820	-47.02	20230516	828	80.43	20230314	2820	-47.02	20230516	828	80.43	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
40	20230626	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	-29	5	-1.93	851504398	583049	49.52	1508	1508	1445	1948	1050	1499	1460.39	1.80	0	163117	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	480	-22.97	2.95	12	1.79	-64.00	499.00	2820	20230516	-47.87	828	20230314	77.54	2820	-47.87	20230516	828	77.54	20230314	2820	-47.87	20230516	828	77.54	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
41	20230626	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	-38	5	-2.54	121894136	82413	7.00	1508	1508	1460	1948	1050	1499	1478.92	1.80	0	-14854	1586	1542	1516	1472	1446	1529	1459	163	449	500	1010	1	1	32628051	477	-22.83	2.93	12	0.25	-64.00	499.00	2820	20230516	-48.19	828	20230314	76.45	2820	-48.19	20230516	828	76.45	20230314	2820	-48.19	20230516	828	76.45	20230314	1.03	N	113810	500	163 억		586805	N	N	0	N	00	N
42	20230623	174549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	-51	5	-3.29	1782410636	1176462	52.55	1559	1560	1490	2015	1085	1550	1515.27	2.11	0	-102871	1710	1629	1570	1489	1430	1670	1530	163	465	500	1050	1	1	32628051	489	-23.42	3.00	12	3.61	-64.00	499.00	2820	20230516	-46.84	828	20230314	81.04	2820	-46.84	20230516	828	81.04	20230314	2820	-46.84	20230516	828	81.04	20230314	1.06	N	113810	500	163 억		687690	N	N	0	N	00	N
43	20230623	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-50	5	-3.23	1400601714	922183	41.19	1559	1560	1490	2015	1085	1550	1518.79	2.11	0	-108863	1710	1629	1570	1489	1430	1670	1530	163	465	500	1050	1	1	32628051	489	-23.44	3.01	12	2.83	-64.00	499.00	2820	20230516	-46.81	828	20230314	81.16	2820	-46.81	20230516	828	81.16	20230314	2820	-46.81	20230516	828	81.16	20230314	1.06	N	113810	500	163 억		687690	N	N	0	N	00	N
44	20230622	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	8	2	0.52	3504067735	2217542	249.64	1536	1651	1511	2000	1080	1542	1580.19	2.13	0	7417	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	506	-24.22	3.11	12	6.80	-64.00	499.00	2820	20230516	-45.04	828	20230314	87.20	2820	-45.04	20230516	828	87.20	20230314	2820	-45.04	20230516	828	87.20	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
45	20230622	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	4	2	0.26	3398071374	2148911	241.91	1536	1651	1511	2000	1080	1542	1581.30	2.13	0	1461	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	504	-24.16	3.10	12	6.59	-64.00	499.00	2820	20230516	-45.18	828	20230314	86.71	2820	-45.18	20230516	828	86.71	20230314	2820	-45.18	20230516	828	86.71	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
46	20230622	140420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	18	2	1.17	3217428960	2032395	228.79	1536	1651	1511	2000	1080	1542	1583.07	2.13	0	-14405	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	509	-24.38	3.13	12	6.23	-64.00	499.00	2820	20230516	-44.68	828	20230314	88.41	2820	-44.68	20230516	828	88.41	20230314	2820	-44.68	20230516	828	88.41	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
47	20230622	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	19	2	1.23	2985969294	1882947	211.97	1536	1651	1511	2000	1080	1542	1585.80	2.13	0	3868	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	509	-24.39	3.13	12	5.77	-64.00	499.00	2820	20230516	-44.65	828	20230314	88.53	2820	-44.65	20230516	828	88.53	20230314	2820	-44.65	20230516	828	88.53	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
48	20230622	120228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	55	2	3.57	2532893557	1594492	179.50	1536	1651	1511	2000	1080	1542	1588.53	2.13	0	37787	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	521	-24.95	3.20	12	4.89	-64.00	499.00	2820	20230516	-43.37	828	20230314	92.87	2820	-43.37	20230516	828	92.87	20230314	2820	-43.37	20230516	828	92.87	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
49	20230622	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	58	2	3.76	1110290645	715277	80.52	1536	1600	1511	2000	1080	1542	1552.25	2.13	0	123630	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	522	-25.00	3.21	12	2.19	-64.00	499.00	2820	20230516	-43.26	828	20230314	93.24	2820	-43.26	20230516	828	93.24	20230314	2820	-43.26	20230516	828	93.24	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
50	20230622	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	24	2	1.56	539164916	353062	39.75	1536	1570	1511	2000	1080	1542	1527.11	2.13	0	143916	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	511	-24.47	3.14	12	1.08	-64.00	499.00	2820	20230516	-44.47	828	20230314	89.13	2820	-44.47	20230516	828	89.13	20230314	2820	-44.47	20230516	828	89.13	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
51	20230622	090150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	-13	5	-0.84	13726011	8958	1.01	1536	1536	1528	2000	1080	1542	1532.15	2.13	0	-1757	1614	1578	1551	1515	1488	1564	1501	163	460	500	1040	1	1	32628051	499	-23.89	3.06	12	0.03	-64.00	499.00	2820	20230516	-45.78	828	20230314	84.66	2820	-45.78	20230516	828	84.66	20230314	2820	-45.78	20230516	828	84.66	20230314	1.18	N	113810	500	163 억		694361	N	N	0	N	00	N
52	20230621	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-36	5	-2.28	1345306343	872608	55.74	1587	1587	1524	2050	1105	1578	1541.71	1.86	0	86396	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	503	-24.09	3.09	12	2.67	-64.00	499.00	2820	20230516	-45.32	828	20230314	86.23	2820	-45.32	20230516	828	86.23	20230314	2820	-45.32	20230516	828	86.23	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
53	20230621	150218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1531	-47	5	-2.98	1235934760	801196	51.18	1587	1587	1524	2050	1105	1578	1542.61	1.86	0	83727	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	500	-23.92	3.07	12	2.46	-64.00	499.00	2820	20230516	-45.71	828	20230314	84.90	2820	-45.71	20230516	828	84.90	20230314	2820	-45.71	20230516	828	84.90	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
54	20230621	140111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	-44	5	-2.79	1056154294	683781	43.68	1587	1587	1524	2050	1105	1578	1544.58	1.86	0	70385	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	501	-23.97	3.07	12	2.10	-64.00	499.00	2820	20230516	-45.60	828	20230314	85.27	2820	-45.60	20230516	828	85.27	20230314	2820	-45.60	20230516	828	85.27	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
55	20230621	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	-29	5	-1.84	961803922	622606	39.77	1587	1587	1524	2050	1105	1578	1544.80	1.86	0	80483	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	505	-24.20	3.10	12	1.91	-64.00	499.00	2820	20230516	-45.07	828	20230314	87.08	2820	-45.07	20230516	828	87.08	20230314	2820	-45.07	20230516	828	87.08	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
56	20230621	120115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-30	5	-1.90	912478083	590764	37.74	1587	1587	1524	2050	1105	1578	1544.57	1.86	0	84818	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	505	-24.19	3.10	12	1.81	-64.00	499.00	2820	20230516	-45.11	828	20230314	86.96	2820	-45.11	20230516	828	86.96	20230314	2820	-45.11	20230516	828	86.96	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
57	20230621	111003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-12	5	-0.76	836367733	541550	34.59	1587	1587	1524	2050	1105	1578	1544.40	1.86	0	100937	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	511	-24.47	3.14	12	1.66	-64.00	499.00	2820	20230516	-44.47	828	20230314	89.13	2820	-44.47	20230516	828	89.13	20230314	2820	-44.47	20230516	828	89.13	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
58	20230621	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	-40	5	-2.53	611169675	395398	25.26	1587	1587	1524	2050	1105	1578	1545.71	1.86	0	55411	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	502	-24.03	3.08	12	1.21	-64.00	499.00	2820	20230516	-45.46	828	20230314	85.75	2820	-45.46	20230516	828	85.75	20230314	2820	-45.46	20230516	828	85.75	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
59	20230621	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1569	-9	5	-0.57	51221565	32393	2.07	1587	1587	1569	2050	1105	1578	1581.25	1.86	0	-10157	1746	1662	1615	1531	1484	1638	1507	163	472	500	1070	1	1	32628051	512	-24.52	3.14	12	0.10	-64.00	499.00	2820	20230516	-44.36	828	20230314	89.49	2820	-44.36	20230516	828	89.49	20230314	2820	-44.36	20230516	828	89.49	20230314	1.21	N	113810	500	163 억		608107	N	N	0	N	00	N
60	20230620	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-67	5	-4.07	2504101503	1548725	90.04	1642	1699	1568	2135	1152	1645	1616.87	2.00	0	-41392	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	515	-24.66	3.16	12	4.75	-64.00	499.00	2820	20230516	-44.04	828	20230314	90.58	2820	-44.04	20230516	828	90.58	20230314	2820	-44.04	20230516	828	90.58	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
61	20230620	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1582	-63	5	-3.83	2420869996	1495992	86.97	1642	1699	1568	2135	1152	1645	1618.21	2.00	0	-44363	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	516	-24.72	3.17	12	4.58	-64.00	499.00	2820	20230516	-43.90	828	20230314	91.06	2820	-43.90	20230516	828	91.06	20230314	2820	-43.90	20230516	828	91.06	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
62	20230620	140137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	-58	5	-3.53	2111020069	1299154	75.53	1642	1699	1577	2135	1152	1645	1624.90	2.00	0	-41937	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	518	-24.80	3.18	12	3.98	-64.00	499.00	2820	20230516	-43.72	828	20230314	91.67	2820	-43.72	20230516	828	91.67	20230314	2820	-43.72	20230516	828	91.67	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
63	20230620	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-62	5	-3.77	2025720110	1245356	72.40	1642	1699	1577	2135	1152	1645	1626.60	2.00	0	-28906	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	517	-24.73	3.17	12	3.82	-64.00	499.00	2820	20230516	-43.87	828	20230314	91.18	2820	-43.87	20230516	828	91.18	20230314	2820	-43.87	20230516	828	91.18	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
64	20230620	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	-58	5	-3.53	1914414669	1174920	68.31	1642	1699	1577	2135	1152	1645	1629.38	2.00	0	-27597	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	518	-24.80	3.18	12	3.60	-64.00	499.00	2820	20230516	-43.72	828	20230314	91.67	2820	-43.72	20230516	828	91.67	20230314	2820	-43.72	20230516	828	91.67	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
65	20230620	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-56	5	-3.40	1696043719	1036932	60.28	1642	1699	1577	2135	1152	1645	1635.62	2.00	0	-34482	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	518	-24.83	3.18	12	3.18	-64.00	499.00	2820	20230516	-43.65	828	20230314	91.91	2820	-43.65	20230516	828	91.91	20230314	2820	-43.65	20230516	828	91.91	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
66	20230620	100141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	-15	5	-0.91	1025830206	618381	35.95	1642	1699	1625	2135	1152	1645	1658.93	2.00	0	-38272	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	532	-25.47	3.27	12	1.90	-64.00	499.00	2820	20230516	-42.20	828	20230314	96.86	2820	-42.20	20230516	828	96.86	20230314	2820	-42.20	20230516	828	96.86	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
67	20230620	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1662	17	2	1.03	120301364	73268	4.26	1642	1663	1625	2135	1152	1645	1641.88	2.00	0	-16879	1737	1691	1656	1610	1575	1673	1592	163	491	500	1110	1	1	32628051	542	-25.97	3.33	12	0.22	-64.00	499.00	2820	20230516	-41.06	828	20230314	100.72	2820	-41.06	20230516	828	100.72	20230314	2820	-41.06	20230516	828	100.72	20230314	1.08	N	113810	500	163 억		652869	N	N	0	N	00	N
68	20230619	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1645	-75	5	-4.36	2746573230	1667449	19.75	1700	1702	1621	2235	1204	1720	1647.15	2.00	0	-27321	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	537	-25.70	3.30	12	5.11	-64.00	499.00	2820	20230516	-41.67	828	20230314	98.67	2820	-41.67	20230516	828	98.67	20230314	2820	-41.67	20230516	828	98.67	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
69	20230619	150422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	-67	5	-3.90	2673844459	1623192	19.22	1700	1702	1621	2235	1204	1720	1647.25	2.00	0	-27030	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	539	-25.83	3.31	12	4.97	-64.00	499.00	2820	20230516	-41.38	828	20230314	99.64	2820	-41.38	20230516	828	99.64	20230314	2820	-41.38	20230516	828	99.64	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
70	20230619	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-76	5	-4.42	2498002891	1516620	17.96	1700	1702	1621	2235	1204	1720	1647.06	2.00	0	-45080	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	536	-25.69	3.29	12	4.65	-64.00	499.00	2820	20230516	-41.70	828	20230314	98.55	2820	-41.70	20230516	828	98.55	20230314	2820	-41.70	20230516	828	98.55	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
71	20230619	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	-65	5	-3.78	2205959229	1338310	15.85	1700	1702	1621	2235	1204	1720	1648.29	2.00	0	-40320	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	540	-25.86	3.32	12	4.10	-64.00	499.00	2820	20230516	-41.31	828	20230314	99.88	2820	-41.31	20230516	828	99.88	20230314	2820	-41.31	20230516	828	99.88	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
72	20230619	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	-51	5	-2.97	2018976050	1225477	14.51	1700	1702	1621	2235	1204	1720	1647.47	2.00	0	-33622	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	545	-26.08	3.34	12	3.76	-64.00	499.00	2820	20230516	-40.82	828	20230314	101.57	2820	-40.82	20230516	828	101.57	20230314	2820	-40.82	20230516	828	101.57	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
73	20230619	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-74	5	-4.30	1704808060	1035224	12.26	1700	1702	1621	2235	1204	1720	1646.76	2.00	0	-29896	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	537	-25.72	3.30	12	3.17	-64.00	499.00	2820	20230516	-41.63	828	20230314	98.79	2820	-41.63	20230516	828	98.79	20230314	2820	-41.63	20230516	828	98.79	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
74	20230619	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1642	-78	5	-4.53	1303029006	788814	9.34	1700	1702	1621	2235	1204	1720	1651.84	2.00	0	-57211	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	536	-25.66	3.29	12	2.42	-64.00	499.00	2820	20230516	-41.77	828	20230314	98.31	2820	-41.77	20230516	828	98.31	20230314	2820	-41.77	20230516	828	98.31	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
75	20230619	090146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1693	-27	5	-1.57	87058632	51295	0.61	1700	1702	1690	2235	1204	1720	1696.98	2.00	0	-1007	1920	1819	1694	1593	1468	1870	1644	163	515	500	1160	1	1	32628051	552	-26.45	3.39	12	0.16	-64.00	499.00	2820	20230516	-39.96	828	20230314	104.47	2820	-39.96	20230516	828	104.47	20230314	2820	-39.96	20230516	828	104.47	20230314	1.09	N	113810	500	163 억		652363	N	N	0	N	00	N
76	20230616	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	100	2	6.17	14537114624	8408542	387.02	1634	1795	1569	2105	1134	1620	1728.86	2.11	0	-32837	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	561	-26.88	3.45	12	25.77	-64.00	499.00	2820	20230516	-39.01	828	20230314	107.73	2820	-39.01	20230516	828	107.73	20230314	2820	-39.01	20230516	828	107.73	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
77	20230616	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	95	2	5.86	14059762319	8130603	374.23	1634	1795	1569	2105	1134	1620	1729.24	2.11	0	-66434	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	560	-26.80	3.44	12	24.92	-64.00	499.00	2820	20230516	-39.18	828	20230314	107.13	2820	-39.18	20230516	828	107.13	20230314	2820	-39.18	20230516	828	107.13	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
78	20230616	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	94	2	5.80	12560353749	7264040	334.34	1634	1795	1569	2105	1134	1620	1729.11	2.11	0	-161403	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	559	-26.78	3.43	12	22.26	-64.00	499.00	2820	20230516	-39.22	828	20230314	107.00	2820	-39.22	20230516	828	107.00	20230314	2820	-39.22	20230516	828	107.00	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
79	20230616	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	93	2	5.74	12000487962	6936973	319.29	1634	1795	1569	2105	1134	1620	1729.93	2.11	0	-157694	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	559	-26.77	3.43	12	21.26	-64.00	499.00	2820	20230516	-39.26	828	20230314	106.88	2820	-39.26	20230516	828	106.88	20230314	2820	-39.26	20230516	828	106.88	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
80	20230616	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	104	2	6.42	11497411984	6644171	305.81	1634	1795	1569	2105	1134	1620	1730.45	2.11	0	-132445	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	563	-26.94	3.45	12	20.36	-64.00	499.00	2820	20230516	-38.87	828	20230314	108.21	2820	-38.87	20230516	828	108.21	20230314	2820	-38.87	20230516	828	108.21	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
81	20230616	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	110	2	6.79	10464048127	6046092	278.28	1634	1795	1569	2105	1134	1620	1730.71	2.11	0	-148880	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	564	-27.03	3.47	12	18.53	-64.00	499.00	2820	20230516	-38.65	828	20230314	108.94	2820	-38.65	20230516	828	108.94	20230314	2820	-38.65	20230516	828	108.94	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
82	20230616	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	110	2	6.79	8428937156	4859378	223.66	1634	1795	1569	2105	1134	1620	1734.57	2.11	0	-177050	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	564	-27.03	3.47	12	14.89	-64.00	499.00	2820	20230516	-38.65	828	20230314	108.94	2820	-38.65	20230516	828	108.94	20230314	2820	-38.65	20230516	828	108.94	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
83	20230616	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-2	5	-0.12	133485512	81774	3.76	1634	1635	1618	2105	1134	1620	1632.37	2.11	0	-61635	1736	1677	1641	1582	1546	1660	1565	163	485	500	1100	1	1	32628051	528	-25.28	3.24	12	0.25	-64.00	499.00	2820	20230516	-42.62	828	20230314	95.41	2820	-42.62	20230516	828	95.41	20230314	2820	-42.62	20230516	828	95.41	20230314	1.13	N	113810	500	163 억		688728	N	N	0	N	00	N
84	20230615	150937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-41	5	-2.48	3387350281	2047858	32.75	1656	1700	1605	2150	1159	1655	1654.09	2.33	0	-102022	1903	1778	1704	1579	1505	1742	1543	163	495	500	1120	1	1	32628051	527	-25.22	3.23	12	6.28	-64.00	499.00	2820	20230516	-42.77	828	20230314	94.93	2820	-42.77	20230516	828	94.93	20230314	2820	-42.77	20230516	828	94.93	20230314	0.84	N	113810	500	163 억		760403	N	N	0	N	00	N
85	20230615	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-34	5	-2.05	3258166034	1967854	31.47	1656	1700	1605	2150	1159	1655	1655.70	2.33	0	-94424	1903	1778	1704	1579	1505	1742	1543	163	495	500	1120	1	1	32628051	529	-25.33	3.25	12	6.03	-64.00	499.00	2820	20230516	-42.52	828	20230314	95.77	2820	-42.52	20230516	828	95.77	20230314	2820	-42.52	20230516	828	95.77	20230314	0.84	N	113810	500	163 억		760403	N	N	0	N	00	N
86	20230615	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-40	5	-2.42	2966198123	1787101	28.58	1656	1700	1608	2150	1159	1655	1659.78	2.33	0	-91364	1903	1778	1704	1579	1505	1742	1543	163	495	500	1120	1	1	32628051	527	-25.23	3.24	12	5.48	-64.00	499.00	2820	20230516	-42.73	828	20230314	95.05	2820	-42.73	20230516	828	95.05	20230314	2820	-42.73	20230516	828	95.05	20230314	0.84	N	113810	500	163 억		760403	N	N	0	N	00	N
87	20230615	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1632	-23	5	-1.39	2775004822	1669254	26.69	1656	1700	1608	2150	1159	1655	1662.42	2.33	0	-68771	1903	1778	1704	1579	1505	1742	1543	163	495	500	1120	1	1	32628051	532	-25.50	3.27	12	5.12	-64.00	499.00	2820	20230516	-42.13	828	20230314	97.10	2820	-42.13	20230516	828	97.10	20230314	2820	-42.13	20230516	828	97.10	20230314	0.84	N	113810	500	163 억		760403	N	N	0	N	00	N
88	20230615	110217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1634	-21	5	-1.27	2347806281	1406089	22.49	1656	1700	1610	2150	1159	1655	1669.74	2.33	0	-141558	1903	1778	1704	1579	1505	1742	1543	163	495	500	1120	1	1	32628051	533	-25.53	3.27	12	4.31	-64.00	499.00	2820	20230516	-42.06	828	20230314	97.34	2820	-42.06	20230516	828	97.34	20230314	2820	-42.06	20230516	828	97.34	20230314	0.84	N	113810	500	163 억		760403	N	N	0	N	00	N
89	20230611	184848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	9	2	0.59	2043395082	1327990	73.76	1557	1561	1511	1999	1077	1538	1538.04	2.15	55993	60237	1620	1579	1542	1501	1464	1560	1482	163	461	500	1040	1	1	32628051	505	-24.17	3.10	12	4.07	-64.00	499.00	2820	20230516	-45.14	828	20230314	86.84	2820	-45.14	20230516	828	86.84	20230314	2820	-45.14	20230516	828	86.84	20230314	0.85	N	113810	500	163 억		701768	N	N	0	N	00	N