KissMeData/067570/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	160547	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3555	50	2	1.43	410735520	114863	83.82	3460	3640	3460	4555	2455	3505	3575.87	1.45	0	28759	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1167	-111.09	0.71	12	0.35	-32.00	5037.00	4578	20230512	-22.35	2902	20221013	22.50	4578	-22.35	20230512	3009	18.15	20230103	4915	-27.67	20230512	3115	14.13	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
3	20230630	150550	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	60	2	1.71	388701205	108664	79.29	3460	3640	3460	4555	2455	3505	3577.09	1.45	0	28170	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1170	-111.41	0.71	12	0.33	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
4	20230630	140548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3570	65	2	1.85	362111755	101194	73.84	3460	3640	3460	4555	2455	3505	3578.39	1.45	0	29112	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1172	-111.56	0.71	12	0.31	-32.00	5037.00	4578	20230512	-22.02	2902	20221013	23.02	4578	-22.02	20230512	3009	18.64	20230103	4915	-27.37	20230512	3115	14.61	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
5	20230630	130549	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	55	2	1.57	335110105	93590	68.29	3460	3640	3460	4555	2455	3505	3580.62	1.45	0	26317	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1169	-111.25	0.71	12	0.29	-32.00	5037.00	4578	20230512	-22.24	2902	20221013	22.67	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
6	20230630	120546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	60	2	1.71	302224640	84342	61.55	3460	3640	3460	4555	2455	3505	3583.32	1.45	0	24392	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1170	-111.41	0.71	12	0.26	-32.00	5037.00	4578	20230512	-22.13	2902	20221013	22.85	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
7	20230630	110548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	75	2	2.14	283032045	78962	57.62	3460	3640	3460	4555	2455	3505	3584.41	1.45	0	22040	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1175	-111.88	0.71	12	0.24	-32.00	5037.00	4578	20230512	-21.80	2902	20221013	23.36	4578	-21.80	20230512	3009	18.98	20230103	4915	-27.16	20230512	3115	14.93	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
8	20230630	100548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	85	2	2.43	237392080	66266	48.36	3460	3640	3460	4555	2455	3505	3582.41	1.45	0	17504	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1178	-112.19	0.71	12	0.20	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
9	20230630	090549	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	0	3	0.00	7379975	2124	1.55	3460	3505	3460	4555	2455	3505	3474.56	1.45	0	49	3725	3615	3560	3450	3395	3587	3422	174	1050	500	2520	5	1	32824712	1151	-109.53	0.70	12	0.01	-32.00	5037.00	4578	20230512	-23.44	2902	20221013	20.78	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	3115	12.52	20221013	2.35	N	067570	500	173 억		476750	N	N	0	N	00	N
10	20230629	160548	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	-95	5	-2.64	477379270	135091	99.73	3670	3670	3505	4680	2520	3600	3533.76	1.60	0	-48736	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1151	-109.53	0.70	12	0.41	-32.00	5037.00	4578	20230512	-23.44	2902	20221013	20.78	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	3115	12.52	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
11	20230629	150545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	-95	5	-2.64	460827925	130371	96.25	3670	3670	3505	4680	2520	3600	3534.74	1.60	0	-47946	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1151	-109.53	0.70	12	0.40	-32.00	5037.00	4578	20230512	-23.44	2902	20221013	20.78	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	3115	12.52	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
12	20230629	140544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3520	-80	5	-2.22	436557065	123459	91.14	3670	3670	3505	4680	2520	3600	3536.05	1.60	0	-45396	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1155	-110.00	0.70	12	0.38	-32.00	5037.00	4578	20230512	-23.11	2902	20221013	21.30	4578	-23.11	20230512	3009	16.98	20230103	4915	-28.38	20230512	3115	13.00	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
13	20230629	130544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3525	-75	5	-2.08	367703025	103888	76.70	3670	3670	3505	4680	2520	3600	3539.42	1.60	0	-42553	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1157	-110.16	0.70	12	0.32	-32.00	5037.00	4578	20230512	-23.00	2902	20221013	21.47	4578	-23.00	20230512	3009	17.15	20230103	4915	-28.28	20230512	3115	13.16	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
14	20230629	120546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3530	-70	5	-1.94	365027885	103130	76.14	3670	3670	3505	4680	2520	3600	3539.49	1.60	0	-42413	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1159	-110.31	0.70	12	0.31	-32.00	5037.00	4578	20230512	-22.89	2902	20221013	21.64	4578	-22.89	20230512	3009	17.31	20230103	4915	-28.18	20230512	3115	13.32	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
15	20230629	110546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3510	-90	5	-2.50	334512935	94452	69.73	3670	3670	3505	4680	2520	3600	3541.62	1.60	0	-42068	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1152	-109.69	0.70	12	0.29	-32.00	5037.00	4578	20230512	-23.33	2902	20221013	20.95	4578	-23.33	20230512	3009	16.65	20230103	4915	-28.59	20230512	3115	12.68	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
16	20230629	100547	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3525	-75	5	-2.08	242294235	68295	50.42	3670	3670	3505	4680	2520	3600	3547.76	1.60	0	-28196	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1157	-110.16	0.70	12	0.21	-32.00	5037.00	4578	20230512	-23.00	2902	20221013	21.47	4578	-23.00	20230512	3009	17.15	20230103	4915	-28.28	20230512	3115	13.16	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
17	20230629	090537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3580	-20	5	-0.56	50349665	13923	10.28	3670	3670	3560	4680	2520	3600	3616.29	1.60	0	-9334	3753	3676	3573	3496	3393	3715	3535	174	1080	500	2590	5	1	32824712	1175	-111.88	0.71	12	0.04	-32.00	5037.00	4578	20230512	-21.80	2902	20221013	23.36	4578	-21.80	20230512	3009	18.98	20230103	4915	-27.16	20230512	3115	14.93	20221013	2.30	N	067570	500	173 억		525382	N	N	0	N	00	N
18	20230628	160540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	40	2	1.12	470072660	131771	103.40	3525	3650	3470	4625	2495	3560	3567.22	1.54	0	17072	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1182	-112.50	0.71	12	0.40	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
19	20230628	150544	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3590	30	2	0.84	450754795	126390	99.18	3525	3650	3470	4625	2495	3560	3566.38	1.54	0	16621	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1178	-112.19	0.71	12	0.39	-32.00	5037.00	4578	20230512	-21.58	2902	20221013	23.71	4578	-21.58	20230512	3009	19.31	20230103	4915	-26.96	20230512	3115	15.25	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
20	20230628	140540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3610	50	2	1.40	419338725	117627	92.30	3525	3650	3470	4625	2495	3560	3564.99	1.54	0	16407	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1185	-112.81	0.72	12	0.36	-32.00	5037.00	4578	20230512	-21.14	2902	20221013	24.40	4578	-21.14	20230512	3009	19.97	20230103	4915	-26.55	20230512	3115	15.89	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
21	20230628	130542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3630	70	2	1.97	371675845	104378	81.91	3525	3650	3470	4625	2495	3560	3560.86	1.54	0	17719	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1192	-113.44	0.72	12	0.32	-32.00	5037.00	4578	20230512	-20.71	2902	20221013	25.09	4578	-20.71	20230512	3009	20.64	20230103	4915	-26.14	20230512	3115	16.53	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
22	20230628	120527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3620	60	2	1.69	272643000	76977	60.40	3525	3635	3470	4625	2495	3560	3541.88	1.54	0	11170	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1188	-113.12	0.72	12	0.23	-32.00	5037.00	4578	20230512	-20.93	2902	20221013	24.74	4578	-20.93	20230512	3009	20.31	20230103	4915	-26.35	20230512	3115	16.21	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
23	20230628	110546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3600	40	2	1.12	222208805	63023	49.45	3525	3630	3470	4625	2495	3560	3525.84	1.54	0	4771	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1182	-112.50	0.71	12	0.19	-32.00	5037.00	4578	20230512	-21.36	2902	20221013	24.05	4578	-21.36	20230512	3009	19.64	20230103	4915	-26.75	20230512	3115	15.57	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
24	20230628	100546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3500	-60	5	-1.69	126861305	36294	28.48	3525	3540	3470	4625	2495	3560	3495.38	1.54	0	8669	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1149	-109.38	0.69	12	0.11	-32.00	5037.00	4578	20230512	-23.55	2902	20221013	20.61	4578	-23.55	20230512	3009	16.32	20230103	4915	-28.79	20230512	3115	12.36	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
25	20230628	090543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3530	-30	5	-0.84	14410545	4088	3.21	3525	3540	3515	4625	2495	3560	3525.08	1.54	0	161	3706	3632	3561	3487	3416	3632	3487	174	1065	500	2560	5	1	32824712	1159	-110.31	0.70	12	0.01	-32.00	5037.00	4578	20230512	-22.89	2902	20221013	21.64	4578	-22.89	20230512	3009	17.31	20230103	4915	-28.18	20230512	3115	13.32	20221013	2.34	N	067570	500	173 억		505503	N	N	0	N	00	N
26	20230627	160543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	0	3	0.00	450352295	126790	51.38	3560	3635	3490	4625	2495	3560	3551.95	1.50	0	12768	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1169	-111.25	0.71	12	0.39	-32.00	5037.00	4578	20230512	-22.24	2752	20220624	29.36	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
27	20230627	150546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3520	-40	5	-1.12	410752690	115630	46.86	3560	3635	3490	4625	2495	3560	3552.30	1.50	0	12529	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1155	-110.00	0.70	12	0.35	-32.00	5037.00	4578	20230512	-23.11	2752	20220624	27.91	4578	-23.11	20230512	3009	16.98	20230103	4915	-28.38	20230512	3115	13.00	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
28	20230627	140553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	-55	5	-1.54	377550475	106198	43.03	3560	3635	3490	4625	2495	3560	3555.16	1.50	0	14666	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1151	-109.53	0.70	12	0.32	-32.00	5037.00	4578	20230512	-23.44	2752	20220624	27.36	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	3115	12.52	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
29	20230627	130551	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3530	-30	5	-0.84	296394495	83076	33.66	3560	3635	3525	4625	2495	3560	3567.75	1.50	0	11911	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1159	-110.31	0.70	12	0.25	-32.00	5037.00	4578	20230512	-22.89	2752	20220624	28.27	4578	-22.89	20230512	3009	17.31	20230103	4915	-28.18	20230512	3115	13.32	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
30	20230627	120553	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	0	3	0.00	264550365	74078	30.02	3560	3635	3525	4625	2495	3560	3571.24	1.50	0	10456	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1169	-111.25	0.71	12	0.23	-32.00	5037.00	4578	20230512	-22.24	2752	20220624	29.36	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
31	20230627	110555	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3535	-25	5	-0.70	258001555	72235	29.27	3560	3635	3525	4625	2495	3560	3571.70	1.50	0	10847	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1160	-110.47	0.70	12	0.22	-32.00	5037.00	4578	20230512	-22.78	2752	20220624	28.45	4578	-22.78	20230512	3009	17.48	20230103	4915	-28.08	20230512	3115	13.48	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
32	20230627	100540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	15	2	0.42	152953810	42601	17.26	3560	3635	3535	4625	2495	3560	3590.38	1.50	0	-1122	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1173	-111.72	0.71	12	0.13	-32.00	5037.00	4578	20230512	-21.91	2752	20220624	29.91	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
33	20230627	090543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3540	-20	5	-0.56	10306145	2905	1.18	3560	3560	3535	4625	2495	3560	3547.73	1.50	0	98	3716	3637	3511	3432	3306	3677	3472	174	1065	500	2560	5	1	32824712	1162	-110.62	0.70	12	0.01	-32.00	5037.00	4578	20230512	-22.67	2752	20220624	28.63	4578	-22.67	20230512	3009	17.65	20230103	4915	-27.98	20230512	3115	13.64	20221013	2.39	N	067570	500	173 억		492841	N	N	0	N	00	N
34	20230626	160541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	135	2	3.94	868502080	246472	13.01	3435	3590	3385	4450	2400	3425	3523.71	1.19	0	100923	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1169	-111.25	0.71	12	0.75	-32.00	5037.00	4578	20230512	-22.24	2645	20220623	34.59	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
35	20230626	150545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3560	135	2	3.94	831659825	236133	12.47	3435	3590	3385	4450	2400	3425	3522.00	1.19	0	99818	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1169	-111.25	0.71	12	0.72	-32.00	5037.00	4578	20230512	-22.24	2645	20220623	34.59	4578	-22.24	20230512	3009	18.31	20230103	4915	-27.57	20230512	3115	14.29	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
36	20230626	140545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	140	2	4.09	789009090	224156	11.84	3435	3590	3385	4450	2400	3425	3519.91	1.19	0	97027	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1170	-111.41	0.71	12	0.68	-32.00	5037.00	4578	20230512	-22.13	2645	20220623	34.78	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
37	20230626	130543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3565	140	2	4.09	657010285	186806	9.86	3435	3590	3385	4450	2400	3425	3517.07	1.19	0	84095	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1170	-111.41	0.71	12	0.57	-32.00	5037.00	4578	20230512	-22.13	2645	20220623	34.78	4578	-22.13	20230512	3009	18.48	20230103	4915	-27.47	20230512	3115	14.45	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
38	20230626	120541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3575	150	2	4.38	598623985	170434	9.00	3435	3590	3385	4450	2400	3425	3512.35	1.19	0	79450	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1173	-111.72	0.71	12	0.52	-32.00	5037.00	4578	20230512	-21.91	2645	20220623	35.16	4578	-21.91	20230512	3009	18.81	20230103	4915	-27.26	20230512	3115	14.77	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
39	20230626	110542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3555	130	2	3.80	557451825	158869	8.39	3435	3590	3385	4450	2400	3425	3508.88	1.19	0	78307	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1167	-111.09	0.71	12	0.48	-32.00	5037.00	4578	20230512	-22.35	2645	20220623	34.40	4578	-22.35	20230512	3009	18.15	20230103	4915	-27.67	20230512	3115	14.13	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
40	20230626	100542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3530	105	2	3.07	400761705	114330	6.04	3435	3590	3385	4450	2400	3425	3505.31	1.19	0	51196	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1159	-110.31	0.70	12	0.35	-32.00	5037.00	4578	20230512	-22.89	2645	20220623	33.46	4578	-22.89	20230512	3009	17.31	20230103	4915	-28.18	20230512	3115	13.32	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
41	20230626	090543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3420	-5	5	-0.15	55566550	16247	0.86	3435	3450	3385	4450	2400	3425	3420.11	1.19	0	4101	4208	3816	3583	3191	2958	4012	3387	174	1025	500	2460	5	1	32824712	1123	-106.88	0.68	12	0.05	-32.00	5037.00	4578	20230512	-25.29	2645	20220623	29.30	4578	-25.29	20230512	3009	13.66	20230103	4915	-30.42	20230512	3115	9.79	20221013	2.43	N	067570	500	173 억		391597	N	N	0	N	00	N
42	20230623	165805	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3425	20	2	0.59	6881420935	1888394	1927.94	3395	3975	3350	4425	2385	3405	3644.45	1.19	0	610	3491	3447	3416	3372	3341	3432	3357	174	1020	500	2450	5	1	32824712	1124	-107.03	0.68	12	5.75	-32.00	5037.00	4578	20230512	-25.19	2645	20220623	29.49	4578	-25.19	20230512	3009	13.83	20230103	4915	-30.32	20230512	2840	20.60	20220623	2.46	N	067570	500	173 억		391002	N	N	0	N	00	N
43	20230623	140445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3705	300	2	8.81	3012576550	800484	817.25	3395	3975	3350	4425	2385	3405	3763.58	1.19	0	-19456	3491	3447	3416	3372	3341	3432	3357	174	1020	500	2450	5	1	32824712	1216	-115.78	0.74	12	2.44	-32.00	5037.00	4578	20230512	-19.07	2645	20220623	40.08	4578	-19.07	20230512	3009	23.13	20230103	4915	-24.62	20230512	2840	30.46	20220623	2.46	N	067570	500	173 억		391002	Y	N	0	N	00	N
44	20230622	160214	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-65	5	-1.87	333983440	97864	95.08	3450	3460	3385	4510	2430	3470	3412.73	1.24	0	-17102	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1118	-106.41	0.68	12	0.30	-32.00	5037.00	4578	20230512	-25.62	2645	20220623	28.73	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	2840	19.89	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
45	20230622	150545	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-65	5	-1.87	320819165	94014	91.34	3450	3460	3385	4510	2430	3470	3412.46	1.24	0	-14034	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1118	-106.41	0.68	12	0.29	-32.00	5037.00	4578	20230512	-25.62	2645	20220623	28.73	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	2840	19.89	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
46	20230622	140711	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3420	-50	5	-1.44	245303055	71822	69.78	3450	3460	3395	4510	2430	3470	3415.43	1.24	0	-8875	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1123	-106.88	0.68	12	0.22	-32.00	5037.00	4578	20230512	-25.29	2645	20220623	29.30	4578	-25.29	20230512	3009	13.66	20230103	4915	-30.42	20230512	2840	20.42	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
47	20230622	130655	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3420	-50	5	-1.44	239202950	70040	68.05	3450	3460	3395	4510	2430	3470	3415.23	1.24	0	-7837	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1123	-106.88	0.68	12	0.21	-32.00	5037.00	4578	20230512	-25.29	2645	20220623	29.30	4578	-25.29	20230512	3009	13.66	20230103	4915	-30.42	20230512	2840	20.42	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
48	20230622	120836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3430	-40	5	-1.15	164571980	48148	46.78	3450	3460	3395	4510	2430	3470	3418.04	1.24	0	-3693	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1126	-107.19	0.68	12	0.15	-32.00	5037.00	4578	20230512	-25.08	2645	20220623	29.68	4578	-25.08	20230512	3009	13.99	20230103	4915	-30.21	20230512	2840	20.77	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
49	20230622	110122	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-65	5	-1.87	138233835	40441	39.29	3450	3460	3395	4510	2430	3470	3418.16	1.24	0	-2742	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1118	-106.41	0.68	12	0.12	-32.00	5037.00	4578	20230512	-25.62	2645	20220623	28.73	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	2840	19.89	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
50	20230622	100456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-65	5	-1.87	111837340	32702	31.77	3450	3460	3395	4510	2430	3470	3419.89	1.24	0	-3869	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1118	-106.41	0.68	12	0.10	-32.00	5037.00	4578	20230512	-25.62	2645	20220623	28.73	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	2840	19.89	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
51	20230622	090523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3405	-65	5	-1.87	30747535	8931	8.68	3450	3460	3405	4510	2430	3470	3442.79	1.24	0	-1219	3663	3566	3503	3406	3343	3535	3375	174	1040	500	2490	5	1	32824712	1118	-106.41	0.68	12	0.03	-32.00	5037.00	4578	20230512	-25.62	2645	20220623	28.73	4578	-25.62	20230512	3009	13.16	20230103	4915	-30.72	20230512	2840	19.89	20220623	2.45	N	067570	500	173 억		408102	N	N	0	N	00	N
52	20230621	160647	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	5	2	0.14	359789660	102892	73.22	3545	3600	3440	4500	2430	3465	3496.77	1.21	0	5867	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1139	-108.44	0.69	12	0.31	-32.00	5037.00	4578	20230512	-24.20	2645	20220623	31.19	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	2840	22.18	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
53	20230621	150357	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3475	10	2	0.29	314052385	89674	63.81	3545	3600	3445	4500	2430	3465	3502.16	1.21	0	4450	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1141	-108.59	0.69	12	0.27	-32.00	5037.00	4578	20230512	-24.09	2645	20220623	31.38	4578	-24.09	20230512	3009	15.49	20230103	4915	-29.30	20230512	2840	22.36	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
54	20230621	140957	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3495	30	2	0.87	286268275	81738	58.16	3545	3600	3445	4500	2430	3465	3502.27	1.21	0	5964	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1147	-109.22	0.69	12	0.25	-32.00	5037.00	4578	20230512	-23.66	2645	20220623	32.14	4578	-23.66	20230512	3009	16.15	20230103	4915	-28.89	20230512	2840	23.06	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
55	20230621	130450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3485	20	2	0.58	158967230	45732	32.54	3545	3545	3445	4500	2430	3465	3476.06	1.21	0	-401	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1144	-108.91	0.69	12	0.14	-32.00	5037.00	4578	20230512	-23.88	2645	20220623	31.76	4578	-23.88	20230512	3009	15.82	20230103	4915	-29.09	20230512	2840	22.71	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
56	20230621	120846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	5	2	0.14	136583030	39319	27.98	3545	3545	3445	4500	2430	3465	3473.72	1.21	0	1307	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1139	-108.44	0.69	12	0.12	-32.00	5037.00	4578	20230512	-24.20	2645	20220623	31.19	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	2840	22.18	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
57	20230621	110756	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3465	0	3	0.00	119284425	34328	24.43	3545	3545	3445	4500	2430	3465	3474.84	1.21	0	918	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1137	-108.28	0.69	12	0.10	-32.00	5037.00	4578	20230512	-24.31	2645	20220623	31.00	4578	-24.31	20230512	3009	15.15	20230103	4915	-29.50	20230512	2840	22.01	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
58	20230621	100618	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3475	10	2	0.29	53106425	15214	10.83	3545	3545	3470	4500	2430	3465	3490.63	1.21	0	-2065	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1141	-108.59	0.69	12	0.05	-32.00	5037.00	4578	20230512	-24.09	2645	20220623	31.38	4578	-24.09	20230512	3009	15.49	20230103	4915	-29.30	20230512	2840	22.36	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
59	20230621	091017	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	5	2	0.14	22933235	6557	4.67	3545	3545	3470	4500	2430	3465	3497.52	1.21	0	-2674	3621	3542	3481	3402	3341	3512	3372	174	1035	500	2490	5	1	32824712	1139	-108.44	0.69	12	0.02	-32.00	5037.00	4578	20230512	-24.20	2645	20220623	31.19	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	2840	22.18	20220623	2.45	N	067570	500	173 억		395877	N	N	0	N	00	N
60	20230620	160230	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3465	-5	5	-0.14	489499865	140507	101.93	3550	3560	3420	4510	2430	3470	3483.82	1.28	0	-29036	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1137	-108.28	0.69	12	0.43	-32.00	5037.00	4578	20230512	-24.31	2645	20220623	31.00	4578	-24.31	20230512	3009	15.15	20230103	4915	-29.50	20230512	2840	22.01	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
61	20230620	150614	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3460	-10	5	-0.29	482211925	138404	100.40	3550	3560	3420	4510	2430	3470	3484.09	1.28	0	-28779	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1136	-108.12	0.69	12	0.42	-32.00	5037.00	4578	20230512	-24.42	2645	20220623	30.81	4578	-24.42	20230512	3009	14.99	20230103	4915	-29.60	20230512	2840	21.83	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
62	20230620	140112	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	35	2	1.01	217854590	62206	45.13	3550	3560	3450	4510	2430	3470	3502.15	1.28	0	-22393	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1151	-109.53	0.70	12	0.19	-32.00	5037.00	4578	20230512	-23.44	2645	20220623	32.51	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	2840	23.42	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
63	20230620	131025	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3505	35	2	1.01	212162480	60582	43.95	3550	3560	3450	4510	2430	3470	3502.07	1.28	0	-21001	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1151	-109.53	0.70	12	0.18	-32.00	5037.00	4578	20230512	-23.44	2645	20220623	32.51	4578	-23.44	20230512	3009	16.48	20230103	4915	-28.69	20230512	2840	23.42	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
64	20230620	120746	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3520	50	2	1.44	158375075	45226	32.81	3550	3560	3450	4510	2430	3470	3501.86	1.28	0	-19577	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1155	-110.00	0.70	12	0.14	-32.00	5037.00	4578	20230512	-23.11	2645	20220623	33.08	4578	-23.11	20230512	3009	16.98	20230103	4915	-28.38	20230512	2840	23.94	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
65	20230620	110442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3535	65	2	1.87	132227295	37792	27.42	3550	3560	3450	4510	2430	3470	3498.82	1.28	0	-18194	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1160	-110.47	0.70	12	0.12	-32.00	5037.00	4578	20230512	-22.78	2645	20220623	33.65	4578	-22.78	20230512	3009	17.48	20230103	4915	-28.08	20230512	2840	24.47	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
66	20230620	100358	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3500	30	2	0.86	91606320	26319	19.09	3550	3555	3450	4510	2430	3470	3480.62	1.28	0	-12991	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1149	-109.38	0.69	12	0.08	-32.00	5037.00	4578	20230512	-23.55	2645	20220623	32.33	4578	-23.55	20230512	3009	16.32	20230103	4915	-28.79	20230512	2840	23.24	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
67	20230620	090715	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3480	10	2	0.29	10147100	2879	2.09	3550	3555	3480	4510	2430	3470	3524.52	1.28	0	-1124	3526	3497	3461	3432	3396	3480	3415	174	1040	500	2490	5	1	32824712	1142	-108.75	0.69	12	0.01	-32.00	5037.00	4578	20230512	-23.98	2645	20220623	31.57	4578	-23.98	20230512	3009	15.65	20230103	4915	-29.20	20230512	2840	22.54	20220623	2.40	N	067570	500	173 억		419913	N	N	0	N	00	N
68	20230619	160659	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3470	-5	5	-0.14	475528825	137644	188.76	3475	3490	3425	4515	2435	3475	3454.67	1.34	0	-18417	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1139	-108.44	0.69	12	0.42	-32.00	5037.00	4578	20230512	-24.20	2645	20220623	31.19	4578	-24.20	20230512	3009	15.32	20230103	4915	-29.40	20230512	2840	22.18	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
69	20230619	150740	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3480	5	2	0.14	462408870	133869	183.58	3475	3490	3425	4515	2435	3475	3454.08	1.34	0	-15546	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1142	-108.75	0.69	12	0.41	-32.00	5037.00	4578	20230512	-23.98	2645	20220623	31.57	4578	-23.98	20230512	3009	15.65	20230103	4915	-29.20	20230512	2840	22.54	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
70	20230619	140556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	-20	5	-0.58	423690815	122726	168.30	3475	3490	3425	4515	2435	3475	3452.20	1.34	0	-10130	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1134	-107.97	0.69	12	0.37	-32.00	5037.00	4578	20230512	-24.53	2645	20220623	30.62	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	2840	21.65	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
71	20230619	130823	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3465	-10	5	-0.29	412556450	119505	163.89	3475	3490	3425	4515	2435	3475	3452.08	1.34	0	-9605	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1137	-108.28	0.69	12	0.36	-32.00	5037.00	4578	20230512	-24.31	2645	20220623	31.00	4578	-24.31	20230512	3009	15.15	20230103	4915	-29.50	20230512	2840	22.01	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
72	20230619	120900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3455	-20	5	-0.58	365119080	105751	145.02	3475	3490	3425	4515	2435	3475	3452.48	1.34	0	-10178	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1134	-107.97	0.69	12	0.32	-32.00	5037.00	4578	20230512	-24.53	2645	20220623	30.62	4578	-24.53	20230512	3009	14.82	20230103	4915	-29.70	20230512	2840	21.65	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
73	20230619	110601	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3440	-35	5	-1.01	340866160	98719	135.38	3475	3490	3425	4515	2435	3475	3452.73	1.34	0	-9496	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1129	-107.50	0.68	12	0.30	-32.00	5037.00	4578	20230512	-24.86	2645	20220623	30.06	4578	-24.86	20230512	3009	14.32	20230103	4915	-30.01	20230512	2840	21.13	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
74	20230619	100152	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3465	-10	5	-0.29	227611860	65825	90.27	3475	3490	3430	4515	2435	3475	3457.65	1.34	0	-7240	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1137	-108.28	0.69	12	0.20	-32.00	5037.00	4578	20230512	-24.31	2645	20220623	31.00	4578	-24.31	20230512	3009	15.15	20230103	4915	-29.50	20230512	2840	22.01	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
75	20230619	090510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3460	-15	5	-0.43	42397735	12206	16.74	3475	3490	3440	4515	2435	3475	3473.43	1.34	0	-2281	3525	3500	3450	3425	3375	3512	3437	174	1040	500	2500	5	1	32824712	1136	-108.12	0.69	12	0.04	-32.00	5037.00	4578	20230512	-24.42	2645	20220623	30.81	4578	-24.42	20230512	3009	14.99	20230103	4915	-29.60	20230512	2840	21.83	20220623	2.34	N	067570	500	173 억		438414	N	N	0	N	00	N
76	20230616	160607	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3730	60	2	1.63	272270905	73588	37.86	3690	3730	3650	4770	2570	3670	3699.52	1.33	0	3094	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1224	-116.56	0.74	12	0.22	-32.00	5037.00	4915	20230512	-24.11	2840	20220623	31.34	4915	-24.11	20230512	3230	15.48	20230103	4915	-24.11	20230512	2840	31.34	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
77	20230616	150641	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3720	50	2	1.36	229660955	62145	31.97	3690	3725	3650	4770	2570	3670	3695.57	1.33	0	3175	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1221	-116.25	0.74	12	0.19	-32.00	5037.00	4915	20230512	-24.31	2840	20220623	30.99	4915	-24.31	20230512	3230	15.17	20230103	4915	-24.31	20230512	2840	30.99	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
78	20230616	140120	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3705	35	2	0.95	192257365	52056	26.78	3690	3725	3650	4770	2570	3670	3693.28	1.33	0	4256	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1216	-115.78	0.74	12	0.16	-32.00	5037.00	4915	20230512	-24.62	2840	20220623	30.46	4915	-24.62	20230512	3230	14.71	20230103	4915	-24.62	20230512	2840	30.46	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
79	20230616	130233	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3695	25	2	0.68	150326875	40741	20.96	3690	3715	3650	4770	2570	3670	3689.82	1.33	0	7605	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1213	-115.47	0.73	12	0.12	-32.00	5037.00	4915	20230512	-24.82	2840	20220623	30.11	4915	-24.82	20230512	3230	14.40	20230103	4915	-24.82	20230512	2840	30.11	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
80	20230616	120836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3705	35	2	0.95	123620845	33506	17.24	3690	3715	3650	4770	2570	3670	3689.51	1.33	0	7435	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1216	-115.78	0.74	12	0.10	-32.00	5037.00	4915	20230512	-24.62	2840	20220623	30.46	4915	-24.62	20230512	3230	14.71	20230103	4915	-24.62	20230512	2840	30.46	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
81	20230616	110621	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3690	20	2	0.54	115620370	31342	16.12	3690	3715	3650	4770	2570	3670	3688.99	1.33	0	7192	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1211	-115.31	0.73	12	0.10	-32.00	5037.00	4915	20230512	-24.92	2840	20220623	29.93	4915	-24.92	20230512	3230	14.24	20230103	4915	-24.92	20230512	2840	29.93	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
82	20230616	101023	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3705	35	2	0.95	78567835	21295	10.95	3690	3715	3650	4770	2570	3670	3689.50	1.33	0	6720	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1216	-115.78	0.74	12	0.06	-32.00	5037.00	4915	20230512	-24.62	2840	20220623	30.46	4915	-24.62	20230512	3230	14.71	20230103	4915	-24.62	20230512	2840	30.46	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
83	20230616	090206	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3690	20	2	0.54	1502510	408	0.21	3690	3690	3680	4770	2570	3670	3682.62	1.33	0	1	3786	3727	3681	3622	3576	3705	3600	174	1100	500	2640	5	1	32824712	1211	-115.31	0.73	12	0.00	-32.00	5037.00	4915	20230512	-24.92	2840	20220623	29.93	4915	-24.92	20230512	3230	14.24	20230103	4915	-24.92	20230512	2840	29.93	20220623	2.23	N	067570	500	173 억		435296	N	N	0	N	00	N
84	20230615	150102	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3650	-60	5	-1.62	690552795	187590	131.23	3710	3740	3635	4820	2600	3710	3681.18	1.39	0	-20639	3836	3772	3721	3657	3606	3747	3632	174	1110	500	2670	5	1	32824712	1198	-114.06	0.72	12	0.57	-32.00	5037.00	4915	20230512	-25.74	2840	20220623	28.52	4915	-25.74	20230512	3230	13.00	20230103	4915	-25.74	20230512	2840	28.52	20220623	2.13	N	067570	500	173 억		456562	N	N	0	N	00	N
85	20230615	140112	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3650	-60	5	-1.62	630682400	171176	119.75	3710	3740	3635	4820	2600	3710	3684.41	1.39	0	-22402	3836	3772	3721	3657	3606	3747	3632	174	1110	500	2670	5	1	32824712	1198	-114.06	0.72	12	0.52	-32.00	5037.00	4915	20230512	-25.74	2840	20220623	28.52	4915	-25.74	20230512	3230	13.00	20230103	4915	-25.74	20230512	2840	28.52	20220623	2.13	N	067570	500	173 억		456562	N	N	0	N	00	N
86	20230615	130657	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3710	0	3	0.00	371939595	100489	70.30	3710	3740	3665	4820	2600	3710	3701.30	1.39	0	-21326	3836	3772	3721	3657	3606	3747	3632	174	1110	500	2670	5	1	32824712	1218	-115.94	0.74	12	0.31	-32.00	5037.00	4915	20230512	-24.52	2840	20220623	30.63	4915	-24.52	20230512	3230	14.86	20230103	4915	-24.52	20230512	2840	30.63	20220623	2.13	N	067570	500	173 억		456562	N	N	0	N	00	N
87	20230615	120914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3675	-35	5	-0.94	355500750	96044	67.19	3710	3740	3665	4820	2600	3710	3701.44	1.39	0	-21408	3836	3772	3721	3657	3606	3747	3632	174	1110	500	2670	5	1	32824712	1206	-114.84	0.73	12	0.29	-32.00	5037.00	4915	20230512	-25.23	2840	20220623	29.40	4915	-25.23	20230512	3230	13.78	20230103	4915	-25.23	20230512	2840	29.40	20220623	2.13	N	067570	500	173 억		456562	N	N	0	N	00	N
88	20230615	110546	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3715	5	2	0.13	245799895	66241	46.34	3710	3740	3690	4820	2600	3710	3710.69	1.39	0	-12292	3836	3772	3721	3657	3606	3747	3632	174	1110	500	2670	5	1	32824712	1219	-116.09	0.74	12	0.20	-32.00	5037.00	4915	20230512	-24.42	2840	20220623	30.81	4915	-24.42	20230512	3230	15.02	20230103	4915	-24.42	20230512	2840	30.81	20220623	2.13	N	067570	500	173 억		456562	N	N	0	N	00	N
89	20230611	184535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3795	65	2	1.74	677543440	179015	136.03	3780	3830	3730	4845	2615	3730	3784.82	1.60	25970	25602	3803	3766	3743	3706	3683	3755	3695	174	1115	500	2680	5	1	32824712	1246	-118.59	0.75	12	0.55	-32.00	5037.00	4915	20230512	-22.79	2840	20220623	33.63	4915	-22.79	20230512	3230	17.49	20230103	4915	-22.79	20230512	2840	33.63	20220623	2.17	N	067570	500	173 억		523755	N	N	0	N	00	N