KissMeData/053270/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	160507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	55	2	1.56	2740785905	763810	184.83	3520	3635	3510	4575	2465	3520	3588.31	1.72	0	27561	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	957	23.68	1.10	12	2.85	151.00	3248.00	4165	20230515	-14.17	2160	20230102	65.51	4165	-14.17	20230515	2160	65.51	20230102	4165	-14.17	20230515	2160	65.51	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
3	20230630	150511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3585	65	2	1.85	2621803185	730534	176.78	3520	3635	3510	4575	2465	3520	3588.89	1.72	0	27404	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	959	23.74	1.10	12	2.73	151.00	3248.00	4165	20230515	-13.93	2160	20230102	65.97	4165	-13.93	20230515	2160	65.97	20230102	4165	-13.93	20230515	2160	65.97	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
4	20230630	140508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3580	60	2	1.70	2383174665	663935	160.67	3520	3635	3510	4575	2465	3520	3589.47	1.72	0	31558	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	958	23.71	1.10	12	2.48	151.00	3248.00	4165	20230515	-14.05	2160	20230102	65.74	4165	-14.05	20230515	2160	65.74	20230102	4165	-14.05	20230515	2160	65.74	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
5	20230630	130509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	90	2	2.56	2111284040	588523	142.42	3520	3635	3510	4575	2465	3520	3587.43	1.72	0	20007	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	966	23.91	1.11	12	2.20	151.00	3248.00	4165	20230515	-13.33	2160	20230102	67.13	4165	-13.33	20230515	2160	67.13	20230102	4165	-13.33	20230515	2160	67.13	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
6	20230630	120506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3580	60	2	1.70	1949700520	543574	131.54	3520	3635	3510	4575	2465	3520	3586.82	1.72	0	13559	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	958	23.71	1.10	12	2.03	151.00	3248.00	4165	20230515	-14.05	2160	20230102	65.74	4165	-14.05	20230515	2160	65.74	20230102	4165	-14.05	20230515	2160	65.74	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
7	20230630	110508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	55	2	1.56	1859401905	518331	125.43	3520	3635	3510	4575	2465	3520	3587.29	1.72	0	14779	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	957	23.68	1.10	12	1.94	151.00	3248.00	4165	20230515	-14.17	2160	20230102	65.51	4165	-14.17	20230515	2160	65.51	20230102	4165	-14.17	20230515	2160	65.51	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
8	20230630	100508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3565	45	2	1.28	1574179320	438655	106.15	3520	3635	3510	4575	2465	3520	3588.65	1.72	0	7542	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	954	23.61	1.10	12	1.64	151.00	3248.00	4165	20230515	-14.41	2160	20230102	65.05	4165	-14.41	20230515	2160	65.05	20230102	4165	-14.41	20230515	2160	65.05	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
9	20230630	090510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	50	2	1.42	113585785	32003	7.74	3520	3585	3510	4575	2465	3520	3549.22	1.72	0	5054	3610	3565	3525	3480	3440	3545	3460	134	1055	500	2180	5	1	26758328	955	23.64	1.10	12	0.12	151.00	3248.00	4165	20230515	-14.29	2160	20230102	65.28	4165	-14.29	20230515	2160	65.28	20230102	4165	-14.29	20230515	2160	65.28	20230102	2.92	N	053270	500	133 억		459875	N	N	0	N	00	N
10	20230629	160508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3520	-20	5	-0.56	1422015165	404415	39.96	3565	3570	3485	4600	2480	3540	3516.21	1.78	0	-16664	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	942	23.31	1.08	12	1.51	151.00	3248.00	4165	20230515	-15.49	2160	20230102	62.96	4165	-15.49	20230515	2160	62.96	20230102	4165	-15.49	20230515	2160	62.96	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
11	20230629	150506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	-15	5	-0.42	1326730240	377370	37.28	3565	3570	3485	4600	2480	3540	3515.73	1.78	0	-14524	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	943	23.34	1.09	12	1.41	151.00	3248.00	4165	20230515	-15.37	2160	20230102	63.19	4165	-15.37	20230515	2160	63.19	20230102	4165	-15.37	20230515	2160	63.19	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
12	20230629	140505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3505	-35	5	-0.99	1142686170	325136	32.12	3565	3570	3485	4600	2480	3540	3514.49	1.78	0	-20707	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	938	23.21	1.08	12	1.22	151.00	3248.00	4165	20230515	-15.85	2160	20230102	62.27	4165	-15.85	20230515	2160	62.27	20230102	4165	-15.85	20230515	2160	62.27	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
13	20230629	130505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	-15	5	-0.42	1050720210	298940	29.54	3565	3570	3485	4600	2480	3540	3514.82	1.78	0	-24599	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	943	23.34	1.09	12	1.12	151.00	3248.00	4165	20230515	-15.37	2160	20230102	63.19	4165	-15.37	20230515	2160	63.19	20230102	4165	-15.37	20230515	2160	63.19	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
14	20230629	120507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-40	5	-1.13	945453545	268935	26.57	3565	3570	3485	4600	2480	3540	3515.55	1.78	0	-27927	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	937	23.18	1.08	12	1.01	151.00	3248.00	4165	20230515	-15.97	2160	20230102	62.04	4165	-15.97	20230515	2160	62.04	20230102	4165	-15.97	20230515	2160	62.04	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
15	20230629	110506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3495	-45	5	-1.27	844243845	240007	23.71	3565	3570	3485	4600	2480	3540	3517.58	1.78	0	-33615	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	935	23.15	1.08	12	0.90	151.00	3248.00	4165	20230515	-16.09	2160	20230102	61.81	4165	-16.09	20230515	2160	61.81	20230102	4165	-16.09	20230515	2160	61.81	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
16	20230629	100507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-40	5	-1.13	653628580	185563	18.33	3565	3570	3490	4600	2480	3540	3522.41	1.78	0	-30759	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	937	23.18	1.08	12	0.69	151.00	3248.00	4165	20230515	-15.97	2160	20230102	62.04	4165	-15.97	20230515	2160	62.04	20230102	4165	-15.97	20230515	2160	62.04	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
17	20230629	090502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	10	2	0.28	160839660	45361	4.48	3565	3570	3515	4600	2480	3540	3545.77	1.78	0	-18698	3686	3612	3526	3452	3366	3650	3490	134	1060	500	2190	5	1	26758328	950	23.51	1.09	12	0.17	151.00	3248.00	4165	20230515	-14.77	2160	20230102	64.35	4165	-14.77	20230515	2160	64.35	20230102	4165	-14.77	20230515	2160	64.35	20230102	2.99	N	053270	500	133 억		476400	N	N	0	N	00	N
18	20230628	160501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3540	120	2	3.51	3476143005	987059	302.37	3455	3600	3440	4445	2395	3420	3521.69	1.39	0	104414	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	947	23.44	1.09	12	3.69	151.00	3248.00	4165	20230515	-15.01	2160	20230102	63.89	4165	-15.01	20230515	2160	63.89	20230102	4165	-15.01	20230515	2160	63.89	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
19	20230628	150505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3530	110	2	3.22	3226777775	916497	280.75	3455	3600	3440	4445	2395	3420	3520.77	1.39	0	106802	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	945	23.38	1.09	12	3.43	151.00	3248.00	4165	20230515	-15.25	2160	20230102	63.43	4165	-15.25	20230515	2160	63.43	20230102	4165	-15.25	20230515	2160	63.43	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
20	20230628	140502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	105	2	3.07	1718003315	491486	150.56	3455	3540	3440	4445	2395	3420	3495.53	1.39	0	157278	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	943	23.34	1.09	12	1.84	151.00	3248.00	4165	20230515	-15.37	2160	20230102	63.19	4165	-15.37	20230515	2160	63.19	20230102	4165	-15.37	20230515	2160	63.19	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
21	20230628	130503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	80	2	2.34	1243249080	356463	109.20	3455	3515	3440	4445	2395	3420	3487.74	1.39	0	120115	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	937	23.18	1.08	12	1.33	151.00	3248.00	4165	20230515	-15.97	2160	20230102	62.04	4165	-15.97	20230515	2160	62.04	20230102	4165	-15.97	20230515	2160	62.04	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
22	20230628	120443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	80	2	2.34	1023312830	293682	89.96	3455	3515	3440	4445	2395	3420	3484.42	1.39	0	92351	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	937	23.18	1.08	12	1.10	151.00	3248.00	4165	20230515	-15.97	2160	20230102	62.04	4165	-15.97	20230515	2160	62.04	20230102	4165	-15.97	20230515	2160	62.04	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
23	20230628	110507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3485	65	2	1.90	869815760	249733	76.50	3455	3515	3440	4445	2395	3420	3482.98	1.39	0	76234	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	933	23.08	1.07	12	0.93	151.00	3248.00	4165	20230515	-16.33	2160	20230102	61.34	4165	-16.33	20230515	2160	61.34	20230102	4165	-16.33	20230515	2160	61.34	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
24	20230628	100507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3475	55	2	1.61	409006575	117980	36.14	3455	3495	3440	4445	2395	3420	3466.74	1.39	0	52721	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	930	23.01	1.07	12	0.44	151.00	3248.00	4165	20230515	-16.57	2160	20230102	60.88	4165	-16.57	20230515	2160	60.88	20230102	4165	-16.57	20230515	2160	60.88	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
25	20230628	090504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3475	55	2	1.61	68702515	19808	6.07	3455	3495	3440	4445	2395	3420	3468.42	1.39	0	10651	3526	3472	3416	3362	3306	3500	3390	134	1025	500	2120	5	1	26758328	930	23.01	1.07	12	0.07	151.00	3248.00	4165	20230515	-16.57	2160	20230102	60.88	4165	-16.57	20230515	2160	60.88	20230102	4165	-16.57	20230515	2160	60.88	20230102	3.05	N	053270	500	133 억		373151	N	N	0	N	00	N
26	20230627	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	25	2	0.74	1110303590	324011	80.31	3400	3470	3360	4410	2380	3395	3426.78	1.18	0	56889	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	915	22.65	1.05	12	1.21	151.00	3248.00	4165	20230515	-17.89	2160	20230102	58.33	4165	-17.89	20230515	2160	58.33	20230102	4165	-17.89	20230515	2160	58.33	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
27	20230627	150507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	25	2	0.74	1069007975	311944	77.32	3400	3470	3360	4410	2380	3395	3426.94	1.18	0	52478	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	915	22.65	1.05	12	1.17	151.00	3248.00	4165	20230515	-17.89	2160	20230102	58.33	4165	-17.89	20230515	2160	58.33	20230102	4165	-17.89	20230515	2160	58.33	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
28	20230627	140512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3440	45	2	1.33	910356840	265794	65.88	3400	3470	3360	4410	2380	3395	3425.07	1.18	0	38835	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	920	22.78	1.06	12	0.99	151.00	3248.00	4165	20230515	-17.41	2160	20230102	59.26	4165	-17.41	20230515	2160	59.26	20230102	4165	-17.41	20230515	2160	59.26	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
29	20230627	130511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	25	2	0.74	755117045	220658	54.69	3400	3470	3360	4410	2380	3395	3422.14	1.18	0	17940	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	915	22.65	1.05	12	0.82	151.00	3248.00	4165	20230515	-17.89	2160	20230102	58.33	4165	-17.89	20230515	2160	58.33	20230102	4165	-17.89	20230515	2160	58.33	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
30	20230627	120514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3410	15	2	0.44	634686815	185361	45.94	3400	3470	3360	4410	2380	3395	3424.09	1.18	0	12720	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	912	22.58	1.05	12	0.69	151.00	3248.00	4165	20230515	-18.13	2160	20230102	57.87	4165	-18.13	20230515	2160	57.87	20230102	4165	-18.13	20230515	2160	57.87	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
31	20230627	110513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	5	2	0.15	597817630	174554	43.27	3400	3470	3360	4410	2380	3395	3424.87	1.18	0	13548	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	910	22.52	1.05	12	0.65	151.00	3248.00	4165	20230515	-18.37	2160	20230102	57.41	4165	-18.37	20230515	2160	57.41	20230102	4165	-18.37	20230515	2160	57.41	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
32	20230627	100502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3415	20	2	0.59	477922250	139370	34.54	3400	3470	3360	4410	2380	3395	3429.21	1.18	0	6012	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	914	22.62	1.05	12	0.52	151.00	3248.00	4165	20230515	-18.01	2160	20230102	58.10	4165	-18.01	20230515	2160	58.10	20230102	4165	-18.01	20230515	2160	58.10	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
33	20230627	090504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	0	3	0.00	72332330	21298	5.28	3400	3405	3395	4410	2380	3395	3396.22	1.18	0	2947	3591	3492	3351	3252	3111	3542	3302	134	1015	500	2100	5	1	26758328	908	22.48	1.05	12	0.08	151.00	3248.00	4165	20230515	-18.49	2160	20230102	57.18	4165	-18.49	20230515	2160	57.18	20230102	4165	-18.49	20230515	2160	57.18	20230102	3.04	N	053270	500	133 억		315956	N	N	0	N	00	N
34	20230626	160504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	80	2	2.41	1359465995	402076	241.91	3280	3450	3210	4305	2325	3315	3381.11	0.65	0	141213	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	908	22.48	1.05	12	1.50	151.00	3248.00	4165	20230515	-18.49	2160	20230102	57.18	4165	-18.49	20230515	2160	57.18	20230102	4165	-18.49	20230515	2160	57.18	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
35	20230626	150506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	85	2	2.56	1312544840	388266	233.60	3280	3450	3210	4305	2325	3315	3380.53	0.65	0	138258	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	910	22.52	1.05	12	1.45	151.00	3248.00	4165	20230515	-18.37	2160	20230102	57.41	4165	-18.37	20230515	2160	57.41	20230102	4165	-18.37	20230515	2160	57.41	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
36	20230626	140506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	85	2	2.56	1240164055	366977	220.79	3280	3450	3210	4305	2325	3315	3379.41	0.65	0	132385	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	910	22.52	1.05	12	1.37	151.00	3248.00	4165	20230515	-18.37	2160	20230102	57.41	4165	-18.37	20230515	2160	57.41	20230102	4165	-18.37	20230515	2160	57.41	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
37	20230626	130505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3430	115	2	3.47	1081274645	320450	192.80	3280	3450	3210	4305	2325	3315	3374.24	0.65	0	120275	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	918	22.72	1.06	12	1.20	151.00	3248.00	4165	20230515	-17.65	2160	20230102	58.80	4165	-17.65	20230515	2160	58.80	20230102	4165	-17.65	20230515	2160	58.80	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
38	20230626	120502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3430	115	2	3.47	881055560	262000	157.63	3280	3450	3210	4305	2325	3315	3362.81	0.65	0	91810	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	918	22.72	1.06	12	0.98	151.00	3248.00	4165	20230515	-17.65	2160	20230102	58.80	4165	-17.65	20230515	2160	58.80	20230102	4165	-17.65	20230515	2160	58.80	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
39	20230626	110502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	75	2	2.26	539145815	162282	97.64	3280	3405	3210	4305	2325	3315	3322.28	0.65	0	38750	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	907	22.45	1.04	12	0.61	151.00	3248.00	4165	20230515	-18.61	2160	20230102	56.94	4165	-18.61	20230515	2160	56.94	20230102	4165	-18.61	20230515	2160	56.94	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
40	20230626	100503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3335	20	2	0.60	278076105	84966	51.12	3280	3340	3210	4305	2325	3315	3272.79	0.65	0	12891	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	892	22.09	1.03	12	0.32	151.00	3248.00	4165	20230515	-19.93	2160	20230102	54.40	4165	-19.93	20230515	2160	54.40	20230102	4165	-19.93	20230515	2160	54.40	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
41	20230626	090504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3280	-35	5	-1.06	23825080	7276	4.38	3280	3310	3260	4305	2325	3315	3274.47	0.65	0	-2590	3418	3366	3333	3281	3248	3350	3265	134	990	500	2050	5	1	26758328	878	21.72	1.01	12	0.03	151.00	3248.00	4165	20230515	-21.25	2160	20230102	51.85	4165	-21.25	20230515	2160	51.85	20230102	4165	-21.25	20230515	2160	51.85	20230102	3.08	N	053270	500	133 억		173247	N	N	0	N	00	N
42	20230623	164047	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-55	5	-1.63	552121190	165938	66.00	3370	3385	3300	4380	2360	3370	3327.53	0.69	0	-4491	3510	3440	3405	3335	3300	3422	3317	134	1010	500	2080	5	1	26758328	887	21.95	1.02	12	0.62	151.00	3248.00	4165	20230515	-20.41	2160	20230102	53.47	4165	-20.41	20230515	2160	53.47	20230102	4165	-20.41	20230515	2160	53.47	20230102	3.09	N	053270	500	133 억		184294	N	N	0	N	00	N
43	20230623	140413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3310	-60	5	-1.78	433708495	130170	51.77	3370	3385	3305	4380	2360	3370	3331.86	0.69	0	-1538	3510	3440	3405	3335	3300	3422	3317	134	1010	500	2080	5	1	26758328	886	21.92	1.02	12	0.49	151.00	3248.00	4165	20230515	-20.53	2160	20230102	53.24	4165	-20.53	20230515	2160	53.24	20230102	4165	-20.53	20230515	2160	53.24	20230102	3.09	N	053270	500	133 억		184294	N	N	0	N	00	N
44	20230622	160905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-110	5	-3.16	843135890	248102	29.22	3445	3475	3370	4520	2440	3480	3398.37	0.85	0	-42331	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	902	22.32	1.04	12	0.93	151.00	3248.00	4165	20230515	-19.09	2160	20230102	56.02	4165	-19.09	20230515	2160	56.02	20230102	4165	-19.09	20230515	2160	56.02	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
45	20230622	150406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-110	5	-3.16	773547905	227460	26.79	3445	3475	3370	4520	2440	3480	3400.81	0.85	0	-36754	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	902	22.32	1.04	12	0.85	151.00	3248.00	4165	20230515	-19.09	2160	20230102	56.02	4165	-19.09	20230515	2160	56.02	20230102	4165	-19.09	20230515	2160	56.02	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
46	20230622	140141	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	-90	5	-2.59	597618330	175395	20.66	3445	3475	3385	4520	2440	3480	3407.27	0.85	0	-23876	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	907	22.45	1.04	12	0.66	151.00	3248.00	4165	20230515	-18.61	2160	20230102	56.94	4165	-18.61	20230515	2160	56.94	20230102	4165	-18.61	20230515	2160	56.94	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
47	20230622	130810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	-90	5	-2.59	553958010	162525	19.14	3445	3475	3385	4520	2440	3480	3408.45	0.85	0	-17698	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	907	22.45	1.04	12	0.61	151.00	3248.00	4165	20230515	-18.61	2160	20230102	56.94	4165	-18.61	20230515	2160	56.94	20230102	4165	-18.61	20230515	2160	56.94	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
48	20230622	120754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3405	-75	5	-2.16	466632270	136792	16.11	3445	3475	3390	4520	2440	3480	3411.25	0.85	0	-3809	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	911	22.55	1.05	12	0.51	151.00	3248.00	4165	20230515	-18.25	2160	20230102	57.64	4165	-18.25	20230515	2160	57.64	20230102	4165	-18.25	20230515	2160	57.64	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
49	20230622	110216	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	-80	5	-2.30	436636270	127976	15.07	3445	3475	3390	4520	2440	3480	3411.86	0.85	0	-3515	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	910	22.52	1.05	12	0.48	151.00	3248.00	4165	20230515	-18.37	2160	20230102	57.41	4165	-18.37	20230515	2160	57.41	20230102	4165	-18.37	20230515	2160	57.41	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
50	20230622	100434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	-85	5	-2.44	351033125	102791	12.11	3445	3475	3390	4520	2440	3480	3415.02	0.85	0	-1632	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	908	22.48	1.05	12	0.38	151.00	3248.00	4165	20230515	-18.49	2160	20230102	57.18	4165	-18.49	20230515	2160	57.18	20230102	4165	-18.49	20230515	2160	57.18	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
51	20230622	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3440	-40	5	-1.15	57935050	16813	1.98	3445	3475	3440	4520	2440	3480	3445.85	0.85	0	2849	3690	3585	3475	3370	3260	3637	3422	134	1040	500	2150	5	1	26758328	920	22.78	1.06	12	0.06	151.00	3248.00	4165	20230515	-17.41	2160	20230102	59.26	4165	-17.41	20230515	2160	59.26	20230102	4165	-17.41	20230515	2160	59.26	20230102	3.09	N	053270	500	133 억		226496	N	N	0	N	00	N
52	20230621	160249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3480	90	2	2.65	2933241225	841844	185.91	3395	3580	3365	4405	2375	3390	3484.31	0.45	0	106728	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	931	23.05	1.07	12	3.15	151.00	3248.00	4165	20230515	-16.45	2160	20230102	61.11	4165	-16.45	20230515	2160	61.11	20230102	4165	-16.45	20230515	2160	61.11	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
53	20230621	150435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3475	85	2	2.51	2843750985	816104	180.22	3395	3580	3365	4405	2375	3390	3484.54	0.45	0	105551	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	930	23.01	1.07	12	3.05	151.00	3248.00	4165	20230515	-16.57	2160	20230102	60.88	4165	-16.57	20230515	2160	60.88	20230102	4165	-16.57	20230515	2160	60.88	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
54	20230621	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3520	130	2	3.83	2550502000	731931	161.63	3395	3580	3365	4405	2375	3390	3484.62	0.45	0	99191	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	942	23.31	1.08	12	2.74	151.00	3248.00	4165	20230515	-15.49	2160	20230102	62.96	4165	-15.49	20230515	2160	62.96	20230102	4165	-15.49	20230515	2160	62.96	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
55	20230621	130145	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3470	80	2	2.36	1261387880	365316	80.67	3395	3500	3365	4405	2375	3390	3452.87	0.45	0	82141	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	929	22.98	1.07	12	1.37	151.00	3248.00	4165	20230515	-16.69	2160	20230102	60.65	4165	-16.69	20230515	2160	60.65	20230102	4165	-16.69	20230515	2160	60.65	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
56	20230621	120727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3455	65	2	1.92	1037939690	300966	66.46	3395	3500	3365	4405	2375	3390	3448.69	0.45	0	50856	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	925	22.88	1.06	12	1.12	151.00	3248.00	4165	20230515	-17.05	2160	20230102	59.95	4165	-17.05	20230515	2160	59.95	20230102	4165	-17.05	20230515	2160	59.95	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
57	20230621	110905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3480	90	2	2.65	876824740	254557	56.21	3395	3500	3365	4405	2375	3390	3444.51	0.45	0	50488	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	931	23.05	1.07	12	0.95	151.00	3248.00	4165	20230515	-16.45	2160	20230102	61.11	4165	-16.45	20230515	2160	61.11	20230102	4165	-16.45	20230515	2160	61.11	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
58	20230621	100449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3430	40	2	1.18	286455495	84127	18.58	3395	3430	3365	4405	2375	3390	3405.04	0.45	0	12909	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	918	22.72	1.06	12	0.31	151.00	3248.00	4165	20230515	-17.65	2160	20230102	58.80	4165	-17.65	20230515	2160	58.80	20230102	4165	-17.65	20230515	2160	58.80	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
59	20230621	090335	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3425	35	2	1.03	64733955	19103	4.22	3395	3425	3365	4405	2375	3390	3388.68	0.45	0	2110	3523	3456	3383	3316	3243	3490	3350	134	1015	500	2100	5	1	26758328	916	22.68	1.05	12	0.07	151.00	3248.00	4165	20230515	-17.77	2160	20230102	58.56	4165	-17.77	20230515	2160	58.56	20230102	4165	-17.77	20230515	2160	58.56	20230102	3.12	N	053270	500	133 억		119732	N	N	0	N	00	N
60	20230620	160217	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	5	2	0.15	1510358975	449140	343.58	3360	3450	3310	4400	2370	3385	3362.64	0.62	0	-47258	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	907	22.45	1.04	12	1.68	151.00	3248.00	4165	20230515	-18.61	2160	20230102	56.94	4165	-18.61	20230515	2160	56.94	20230102	4165	-18.61	20230515	2160	56.94	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
61	20230620	150326	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3380	-5	5	-0.15	1287478340	383498	293.37	3360	3450	3310	4400	2370	3385	3357.18	0.62	0	-41854	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	904	22.38	1.04	12	1.43	151.00	3248.00	4165	20230515	-18.85	2160	20230102	56.48	4165	-18.85	20230515	2160	56.48	20230102	4165	-18.85	20230515	2160	56.48	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
62	20230620	140641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-70	5	-2.07	587143885	176836	135.28	3360	3385	3310	4400	2370	3385	3320.16	0.62	0	-12351	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	887	21.95	1.02	12	0.66	151.00	3248.00	4165	20230515	-20.41	2160	20230102	53.47	4165	-20.41	20230515	2160	53.47	20230102	4165	-20.41	20230515	2160	53.47	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
63	20230620	130727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3330	-55	5	-1.62	529371470	159433	121.96	3360	3385	3310	4400	2370	3385	3320.22	0.62	0	-10054	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	891	22.05	1.03	12	0.60	151.00	3248.00	4165	20230515	-20.05	2160	20230102	54.17	4165	-20.05	20230515	2160	54.17	20230102	4165	-20.05	20230515	2160	54.17	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
64	20230620	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3330	-55	5	-1.62	497977800	149979	114.73	3360	3385	3310	4400	2370	3385	3320.19	0.62	0	-10178	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	891	22.05	1.03	12	0.56	151.00	3248.00	4165	20230515	-20.05	2160	20230102	54.17	4165	-20.05	20230515	2160	54.17	20230102	4165	-20.05	20230515	2160	54.17	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
65	20230620	110325	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3325	-60	5	-1.77	437191535	131649	100.71	3360	3385	3310	4400	2370	3385	3320.74	0.62	0	-11028	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	890	22.02	1.02	12	0.49	151.00	3248.00	4165	20230515	-20.17	2160	20230102	53.94	4165	-20.17	20230515	2160	53.94	20230102	4165	-20.17	20230515	2160	53.94	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
66	20230620	100256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3320	-65	5	-1.92	268758320	80846	61.85	3360	3385	3310	4400	2370	3385	3324.10	0.62	0	-16302	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	888	21.99	1.02	12	0.30	151.00	3248.00	4165	20230515	-20.29	2160	20230102	53.70	4165	-20.29	20230515	2160	53.70	20230102	4165	-20.29	20230515	2160	53.70	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
67	20230620	090402	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3380	-5	5	-0.15	9814315	2916	2.23	3360	3385	3360	4400	2370	3385	3363.46	0.62	0	261	3428	3406	3368	3346	3308	3417	3357	134	1015	500	2090	5	1	26758328	904	22.38	1.04	12	0.01	151.00	3248.00	4165	20230515	-18.85	2160	20230102	56.48	4165	-18.85	20230515	2160	56.48	20230102	4165	-18.85	20230515	2160	56.48	20230102	3.13	N	053270	500	133 억		166890	N	N	0	N	00	N
68	20230619	160446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3385	30	2	0.89	434828865	129551	44.20	3340	3390	3330	4360	2350	3355	3356.34	0.48	0	38456	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	906	22.42	1.04	12	0.48	151.00	3248.00	4165	20230515	-18.73	2160	20230102	56.71	4165	-18.73	20230515	2160	56.71	20230102	4165	-18.73	20230515	2160	56.71	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
69	20230619	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	20	2	0.60	401081380	119560	40.79	3340	3380	3330	4360	2350	3355	3354.64	0.48	0	36129	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	903	22.35	1.04	12	0.45	151.00	3248.00	4165	20230515	-18.97	2160	20230102	56.25	4165	-18.97	20230515	2160	56.25	20230102	4165	-18.97	20230515	2160	56.25	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
70	20230619	140956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3355	0	3	0.00	342756200	102215	34.87	3340	3380	3330	4360	2350	3355	3353.29	0.48	0	31272	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	898	22.22	1.03	12	0.38	151.00	3248.00	4165	20230515	-19.45	2160	20230102	55.32	4165	-19.45	20230515	2160	55.32	20230102	4165	-19.45	20230515	2160	55.32	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
71	20230619	130529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	15	2	0.45	307604605	91755	31.30	3340	3380	3330	4360	2350	3355	3352.45	0.48	0	30669	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	902	22.32	1.04	12	0.34	151.00	3248.00	4165	20230515	-19.09	2160	20230102	56.02	4165	-19.09	20230515	2160	56.02	20230102	4165	-19.09	20230515	2160	56.02	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
72	20230619	120340	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	15	2	0.45	278957050	83250	28.40	3340	3380	3330	4360	2350	3355	3350.83	0.48	0	29127	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	902	22.32	1.04	12	0.31	151.00	3248.00	4165	20230515	-19.09	2160	20230102	56.02	4165	-19.09	20230515	2160	56.02	20230102	4165	-19.09	20230515	2160	56.02	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
73	20230619	110958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	5	2	0.15	221767040	66271	22.61	3340	3370	3330	4360	2350	3355	3346.36	0.48	0	19924	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	899	22.25	1.03	12	0.25	151.00	3248.00	4165	20230515	-19.33	2160	20230102	55.56	4165	-19.33	20230515	2160	55.56	20230102	4165	-19.33	20230515	2160	55.56	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
74	20230619	100358	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	5	2	0.15	173588880	51901	17.71	3340	3370	3330	4360	2350	3355	3344.60	0.48	0	18032	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	899	22.25	1.03	12	0.19	151.00	3248.00	4165	20230515	-19.33	2160	20230102	55.56	4165	-19.33	20230515	2160	55.56	20230102	4165	-19.33	20230515	2160	55.56	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
75	20230619	090738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-10	5	-0.30	35045280	10484	3.58	3340	3355	3340	4360	2350	3355	3342.66	0.48	0	2631	3485	3420	3385	3320	3285	3402	3302	134	1005	500	2080	5	1	26758328	895	22.15	1.03	12	0.04	151.00	3248.00	4165	20230515	-19.69	2160	20230102	54.86	4165	-19.69	20230515	2160	54.86	20230102	4165	-19.69	20230515	2160	54.86	20230102	3.26	N	053270	500	133 억		127877	N	N	0	N	00	N
76	20230616	161032	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3355	-15	5	-0.45	970573225	286280	59.20	3430	3450	3350	4380	2360	3370	3390.34	0.43	0	12842	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	898	22.22	1.03	12	1.07	151.00	3248.00	4165	20230515	-19.45	2160	20230102	55.32	4165	-19.45	20230515	2160	55.32	20230102	4165	-19.45	20230515	2160	55.32	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
77	20230616	150535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	0	3	0.00	879555315	259193	53.60	3430	3450	3350	4380	2360	3370	3393.44	0.43	0	5105	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	902	22.32	1.04	12	0.97	151.00	3248.00	4165	20230515	-19.09	2160	20230102	56.02	4165	-19.09	20230515	2160	56.02	20230102	4165	-19.09	20230515	2160	56.02	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
78	20230616	140540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3380	10	2	0.30	751506945	221168	45.74	3430	3450	3350	4380	2360	3370	3397.90	0.43	0	5768	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	904	22.38	1.04	12	0.83	151.00	3248.00	4165	20230515	-18.85	2160	20230102	56.48	4165	-18.85	20230515	2160	56.48	20230102	4165	-18.85	20230515	2160	56.48	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
79	20230616	130449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3395	25	2	0.74	563841045	165495	34.23	3430	3450	3370	4380	2360	3370	3407.00	0.43	0	29051	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	908	22.48	1.05	12	0.62	151.00	3248.00	4165	20230515	-18.49	2160	20230102	57.18	4165	-18.49	20230515	2160	57.18	20230102	4165	-18.49	20230515	2160	57.18	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
80	20230616	121019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	5	2	0.15	499477325	146459	30.29	3430	3450	3370	4380	2360	3370	3410.36	0.43	0	33236	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	903	22.35	1.04	12	0.55	151.00	3248.00	4165	20230515	-18.97	2160	20230102	56.25	4165	-18.97	20230515	2160	56.25	20230102	4165	-18.97	20230515	2160	56.25	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
81	20230616	110629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	20	2	0.59	409002285	119716	24.76	3430	3450	3370	4380	2360	3370	3416.44	0.43	0	27879	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	907	22.45	1.04	12	0.45	151.00	3248.00	4165	20230515	-18.61	2160	20230102	56.94	4165	-18.61	20230515	2160	56.94	20230102	4165	-18.61	20230515	2160	56.94	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
82	20230616	100840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3430	60	2	1.78	325606900	95210	19.69	3430	3450	3370	4380	2360	3370	3419.88	0.43	0	33387	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	918	22.72	1.06	12	0.36	151.00	3248.00	4165	20230515	-17.65	2160	20230102	58.80	4165	-17.65	20230515	2160	58.80	20230102	4165	-17.65	20230515	2160	58.80	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
83	20230616	090222	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3410	40	2	1.19	27475400	8030	1.66	3430	3435	3405	4380	2360	3370	3421.59	0.43	0	-1283	3530	3450	3370	3290	3210	3410	3250	134	1010	500	2080	5	1	26758328	912	22.58	1.05	12	0.03	151.00	3248.00	4165	20230515	-18.13	2160	20230102	57.87	4165	-18.13	20230515	2160	57.87	20230102	4165	-18.13	20230515	2160	57.87	20230102	3.17	N	053270	500	133 억		115934	N	N	0	N	00	N
84	20230615	151054	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3380	-25	5	-0.73	1558845090	463790	20.01	3405	3450	3290	4425	2385	3405	3361.10	0.23	0	54496	3891	3647	3506	3262	3121	3577	3192	134	1020	500	2110	5	1	26758328	904	22.38	1.04	12	1.73	151.00	3248.00	4165	20230515	-18.85	2160	20230102	56.48	4165	-18.85	20230515	2160	56.48	20230102	4165	-18.85	20230515	2160	56.48	20230102	3.25	N	053270	500	133 억		61570	N	N	0	N	00	N
85	20230615	141008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	-30	5	-0.88	1495369720	445000	19.20	3405	3450	3290	4425	2385	3405	3360.38	0.23	0	50300	3891	3647	3506	3262	3121	3577	3192	134	1020	500	2110	5	1	26758328	903	22.35	1.04	12	1.66	151.00	3248.00	4165	20230515	-18.97	2160	20230102	56.25	4165	-18.97	20230515	2160	56.25	20230102	4165	-18.97	20230515	2160	56.25	20230102	3.25	N	053270	500	133 억		61570	N	N	0	N	00	N
86	20230615	130453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	-45	5	-1.32	1336077145	397525	17.15	3405	3450	3290	4425	2385	3405	3360.99	0.23	0	40126	3891	3647	3506	3262	3121	3577	3192	134	1020	500	2110	5	1	26758328	899	22.25	1.03	12	1.49	151.00	3248.00	4165	20230515	-19.33	2160	20230102	55.56	4165	-19.33	20230515	2160	55.56	20230102	4165	-19.33	20230515	2160	55.56	20230102	3.25	N	053270	500	133 억		61570	N	N	0	N	00	N
87	20230615	120128	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3350	-55	5	-1.62	1283133570	381780	16.47	3405	3450	3290	4425	2385	3405	3360.92	0.23	0	43677	3891	3647	3506	3262	3121	3577	3192	134	1020	500	2110	5	1	26758328	896	22.19	1.03	12	1.43	151.00	3248.00	4165	20230515	-19.57	2160	20230102	55.09	4165	-19.57	20230515	2160	55.09	20230102	4165	-19.57	20230515	2160	55.09	20230102	3.25	N	053270	500	133 억		61570	N	N	0	N	00	N
88	20230615	110853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-100	5	-2.94	1061982220	314943	13.59	3405	3450	3295	4425	2385	3405	3371.98	0.23	0	17637	3891	3647	3506	3262	3121	3577	3192	134	1020	500	2110	5	1	26758328	884	21.89	1.02	12	1.18	151.00	3248.00	4165	20230515	-20.65	2160	20230102	53.01	4165	-20.65	20230515	2160	53.01	20230102	4165	-20.65	20230515	2160	53.01	20230102	3.25	N	053270	500	133 억		61570	N	N	0	N	00	N
89	20230611	184528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-5	5	-0.14	3151414525	876464	206.88	3550	3705	3495	4600	2480	3540	3596.63	0.18	-91151	-91152	3640	3590	3500	3450	3360	3615	3475	133	1060	500	2190	5	1	26679786	943	23.41	1.09	12	3.29	151.00	3248.00	4165	20230515	-15.13	2160	20230102	63.66	4165	-15.13	20230515	2160	63.66	20230102	4165	-15.13	20230515	2160	63.66	20230102	3.51	N	053270	500	133 억		47590	N	N	0	N	00	N
90	20230611	181741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-5	5	-0.14	3151414525	876464	206.88	3550	3705	3495	4600	2480	3540	3596.63	0.18	-91151	-91152	3640	3590	3500	3450	3360	3615	3475	133	1060	500	2190	5	1	26679786	943	23.41	1.09	12	3.29	151.00	3248.00	4165	20230515	-15.13	2160	20230102	63.66	4165	-15.13	20230515	2160	63.66	20230102	4165	-15.13	20230515	2160	63.66	20230102	3.51	N	053270	500	133 억		47590	N	N	0	N	00	N