KissMeData/053060/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	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	55	2	2.61	1923653070	880086	377.73	2090	2250	2085	2740	1480	2110	2185.82	4.90	0	37420	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	380	3.06	1.33	12	5.01	708.00	1631.00	2665	20230223	-18.76	1010	20221013	114.36	2665	-18.76	20230223	1320	64.02	20230103	2665	-18.76	20230223	1010	114.36	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
3	20230630	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	65	2	3.08	1835936185	839543	360.33	2090	2250	2085	2740	1480	2110	2186.83	4.90	0	38375	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	382	3.07	1.33	12	4.78	708.00	1631.00	2665	20230223	-18.39	1010	20221013	115.35	2665	-18.39	20230223	1320	64.77	20230103	2665	-18.39	20230223	1010	115.35	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
4	20230630	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	60	2	2.84	1716602100	784467	336.69	2090	2250	2085	2740	1480	2110	2188.24	4.90	0	37633	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	381	3.06	1.33	12	4.47	708.00	1631.00	2665	20230223	-18.57	1010	20221013	114.85	2665	-18.57	20230223	1320	64.39	20230103	2665	-18.57	20230223	1010	114.85	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
5	20230630	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	75	2	3.55	1553365540	709207	304.39	2090	2250	2085	2740	1480	2110	2190.29	4.90	0	28628	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	384	3.09	1.34	12	4.04	708.00	1631.00	2665	20230223	-18.01	1010	20221013	116.34	2665	-18.01	20230223	1320	65.53	20230103	2665	-18.01	20230223	1010	116.34	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
6	20230630	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	80	2	3.79	1459064920	665952	285.83	2090	2250	2085	2740	1480	2110	2190.95	4.90	0	27604	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	385	3.09	1.34	12	3.79	708.00	1631.00	2665	20230223	-17.82	1010	20221013	116.83	2665	-17.82	20230223	1320	65.91	20230103	2665	-17.82	20230223	1010	116.83	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
7	20230630	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	90	2	4.27	1258979380	575446	246.98	2090	2250	2085	2740	1480	2110	2187.84	4.90	0	29514	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	386	3.11	1.35	12	3.28	708.00	1631.00	2665	20230223	-17.45	1010	20221013	117.82	2665	-17.45	20230223	1320	66.67	20230103	2665	-17.45	20230223	1010	117.82	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
8	20230630	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	50	2	2.37	971228250	444069	190.59	2090	2250	2085	2740	1480	2110	2187.11	4.90	0	2660	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	379	3.05	1.32	12	2.53	708.00	1631.00	2665	20230223	-18.95	1010	20221013	113.86	2665	-18.95	20230223	1320	63.64	20230103	2665	-18.95	20230223	1010	113.86	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
9	20230630	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	30	2	1.42	71542535	33750	14.49	2090	2150	2085	2740	1480	2110	2119.78	4.90	0	5890	2206	2157	2106	2057	2006	2132	2032	88	630	500	1510	5	1	17558213	376	3.02	1.31	12	0.19	708.00	1631.00	2665	20230223	-19.70	1010	20221013	111.88	2665	-19.70	20230223	1320	62.12	20230103	2665	-19.70	20230223	1010	111.88	20221013	0.00	N	053060	500	87 억		859684	N	N	0	N	00	N
10	20230629	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-20	5	-0.94	487568605	232853	68.91	2155	2155	2055	2765	1495	2130	2093.88	5.04	0	-26063	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	370	2.98	1.29	12	1.33	708.00	1631.00	2665	20230223	-20.83	1010	20221013	108.91	2665	-20.83	20230223	1320	59.85	20230103	2665	-20.83	20230223	1010	108.91	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
11	20230629	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-30	5	-1.41	455215920	217499	64.37	2155	2155	2055	2765	1495	2130	2092.96	5.04	0	-22581	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	369	2.97	1.29	12	1.24	708.00	1631.00	2665	20230223	-21.20	1010	20221013	107.92	2665	-21.20	20230223	1320	59.09	20230103	2665	-21.20	20230223	1010	107.92	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
12	20230629	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-35	5	-1.64	392926020	187656	55.53	2155	2155	2055	2765	1495	2130	2093.86	5.04	0	-25850	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	368	2.96	1.28	12	1.07	708.00	1631.00	2665	20230223	-21.39	1010	20221013	107.43	2665	-21.39	20230223	1320	58.71	20230103	2665	-21.39	20230223	1010	107.43	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
13	20230629	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-40	5	-1.88	304815200	145433	43.04	2155	2155	2055	2765	1495	2130	2095.91	5.04	0	-29801	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	367	2.95	1.28	12	0.83	708.00	1631.00	2665	20230223	-21.58	1010	20221013	106.93	2665	-21.58	20230223	1320	58.33	20230103	2665	-21.58	20230223	1010	106.93	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
14	20230629	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-60	5	-2.82	259326215	123683	36.60	2155	2155	2055	2765	1495	2130	2096.70	5.04	0	-24137	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	363	2.92	1.27	12	0.70	708.00	1631.00	2665	20230223	-22.33	1010	20221013	104.95	2665	-22.33	20230223	1320	56.82	20230103	2665	-22.33	20230223	1010	104.95	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
15	20230629	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-55	5	-2.58	203438205	96658	28.60	2155	2155	2070	2765	1495	2130	2104.72	5.04	0	-26289	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	364	2.93	1.27	12	0.55	708.00	1631.00	2665	20230223	-22.14	1010	20221013	105.45	2665	-22.14	20230223	1320	57.20	20230103	2665	-22.14	20230223	1010	105.45	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
16	20230629	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-35	5	-1.64	127631950	60345	17.86	2155	2155	2095	2765	1495	2130	2115.04	5.04	0	-13265	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	368	2.96	1.28	12	0.34	708.00	1631.00	2665	20230223	-21.39	1010	20221013	107.43	2665	-21.39	20230223	1320	58.71	20230103	2665	-21.39	20230223	1010	107.43	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
17	20230629	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	0	3	0.00	24385315	11353	3.36	2155	2155	2125	2765	1495	2130	2147.92	5.04	0	-3644	2230	2180	2145	2095	2060	2162	2077	88	635	500	1530	5	1	17558213	374	3.01	1.31	12	0.06	708.00	1631.00	2665	20230223	-20.08	1010	20221013	110.89	2665	-20.08	20230223	1320	61.36	20230103	2665	-20.08	20230223	1010	110.89	20221013	0.00	N	053060	500	87 억		884358	N	N	0	N	00	N
18	20230628	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-35	5	-1.62	716919235	335862	34.30	2165	2195	2110	2810	1520	2165	2134.57	4.86	0	31963	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	374	3.01	1.31	12	1.91	708.00	1631.00	2665	20230223	-20.08	1010	20221013	110.89	2665	-20.08	20230223	1320	61.36	20230103	2665	-20.08	20230223	1010	110.89	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
19	20230628	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-50	5	-2.31	698709100	327280	33.42	2165	2195	2110	2810	1520	2165	2134.90	4.86	0	33408	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	371	2.99	1.30	12	1.86	708.00	1631.00	2665	20230223	-20.64	1010	20221013	109.41	2665	-20.64	20230223	1320	60.23	20230103	2665	-20.64	20230223	1010	109.41	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
20	20230628	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-45	5	-2.08	651214820	304886	31.13	2165	2195	2110	2810	1520	2165	2135.93	4.86	0	29941	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	372	2.99	1.30	12	1.74	708.00	1631.00	2665	20230223	-20.45	1010	20221013	109.90	2665	-20.45	20230223	1320	60.61	20230103	2665	-20.45	20230223	1010	109.90	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
21	20230628	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-40	5	-1.85	608458420	284767	29.08	2165	2195	2110	2810	1520	2165	2136.69	4.86	0	34576	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	373	3.00	1.30	12	1.62	708.00	1631.00	2665	20230223	-20.26	1010	20221013	110.40	2665	-20.26	20230223	1320	60.98	20230103	2665	-20.26	20230223	1010	110.40	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
22	20230628	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-30	5	-1.39	570796365	267008	27.27	2165	2195	2110	2810	1520	2165	2137.75	4.86	0	34785	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	375	3.02	1.31	12	1.52	708.00	1631.00	2665	20230223	-19.89	1010	20221013	111.39	2665	-19.89	20230223	1320	61.74	20230103	2665	-19.89	20230223	1010	111.39	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
23	20230628	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-20	5	-0.92	501958785	234713	23.97	2165	2195	2110	2810	1520	2165	2138.61	4.86	0	33841	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	377	3.03	1.32	12	1.34	708.00	1631.00	2665	20230223	-19.51	1010	20221013	112.38	2665	-19.51	20230223	1320	62.50	20230103	2665	-19.51	20230223	1010	112.38	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
24	20230628	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-35	5	-1.62	362653940	169621	17.32	2165	2195	2110	2810	1520	2165	2138.03	4.86	0	27501	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	374	3.01	1.31	12	0.97	708.00	1631.00	2665	20230223	-20.08	1010	20221013	110.89	2665	-20.08	20230223	1320	61.36	20230103	2665	-20.08	20230223	1010	110.89	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
25	20230628	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-5	5	-0.23	54463295	25153	2.57	2165	2195	2150	2810	1520	2165	2165.28	4.86	0	278	2285	2225	2130	2070	1975	2255	2100	88	645	500	1550	5	1	17558213	379	3.05	1.32	12	0.14	708.00	1631.00	2665	20230223	-18.95	1010	20221013	113.86	2665	-18.95	20230223	1320	63.64	20230103	2665	-18.95	20230223	1010	113.86	20221013	0.00	N	053060	500	87 억		853418	N	N	0	N	00	N
26	20230627	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	140	2	6.91	2066366845	969713	534.84	2035	2190	2035	2630	1420	2025	2130.86	4.47	0	67100	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	380	3.06	1.33	12	5.52	708.00	1631.00	2665	20230223	-18.76	1010	20221013	114.36	2665	-18.76	20230223	1320	64.02	20230103	2665	-18.76	20230223	1010	114.36	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
27	20230627	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	140	2	6.91	1882444380	884853	488.04	2035	2190	2035	2630	1420	2025	2127.42	4.47	0	70416	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	380	3.06	1.33	12	5.04	708.00	1631.00	2665	20230223	-18.76	1010	20221013	114.36	2665	-18.76	20230223	1320	64.02	20230103	2665	-18.76	20230223	1010	114.36	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
28	20230627	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	125	2	6.17	1727875190	813335	448.59	2035	2190	2035	2630	1420	2025	2124.44	4.47	0	61650	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	378	3.04	1.32	12	4.63	708.00	1631.00	2665	20230223	-19.32	1010	20221013	112.87	2665	-19.32	20230223	1320	62.88	20230103	2665	-19.32	20230223	1010	112.87	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
29	20230627	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	120	2	5.93	1569494340	739924	408.10	2035	2190	2035	2630	1420	2025	2121.17	4.47	0	52565	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	377	3.03	1.32	12	4.21	708.00	1631.00	2665	20230223	-19.51	1010	20221013	112.38	2665	-19.51	20230223	1320	62.50	20230103	2665	-19.51	20230223	1010	112.38	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
30	20230627	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	110	2	5.43	1187134255	562792	310.40	2035	2155	2035	2630	1420	2025	2109.38	4.47	0	53303	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	375	3.02	1.31	12	3.21	708.00	1631.00	2665	20230223	-19.89	1010	20221013	111.39	2665	-19.89	20230223	1320	61.74	20230103	2665	-19.89	20230223	1010	111.39	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
31	20230627	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	130	2	6.42	1079292255	512379	282.60	2035	2155	2035	2630	1420	2025	2106.45	4.47	0	45706	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	378	3.04	1.32	12	2.92	708.00	1631.00	2665	20230223	-19.14	1010	20221013	113.37	2665	-19.14	20230223	1320	63.26	20230103	2665	-19.14	20230223	1010	113.37	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
32	20230627	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	105	2	5.19	617368145	295774	163.13	2035	2135	2035	2630	1420	2025	2087.31	4.47	0	32738	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	374	3.01	1.31	12	1.68	708.00	1631.00	2665	20230223	-20.08	1010	20221013	110.89	2665	-20.08	20230223	1320	61.36	20230103	2665	-20.08	20230223	1010	110.89	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
33	20230627	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	45	2	2.22	86214450	41874	23.10	2035	2080	2035	2630	1420	2025	2058.96	4.47	0	18795	2095	2060	2010	1975	1925	2077	1992	88	605	500	1450	5	1	17558213	363	2.92	1.27	12	0.24	708.00	1631.00	2665	20230223	-22.33	1010	20221013	104.95	2665	-22.33	20230223	1320	56.82	20230103	2665	-22.33	20230223	1010	104.95	20221013	0.00	N	053060	500	87 억		785595	N	N	0	N	00	N
34	20230626	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	36	2	1.81	362771078	181037	100.71	1982	2045	1960	2585	1393	1989	2003.85	4.26	0	37478	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	356	2.86	1.24	12	1.03	708.00	1631.00	2665	20230223	-24.02	1010	20221013	100.50	2665	-24.02	20230223	1320	53.41	20230103	2665	-24.02	20230223	1010	100.50	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
35	20230626	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	41	2	2.06	350679558	175070	97.39	1982	2045	1960	2585	1393	1989	2003.08	4.26	0	36736	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	356	2.87	1.24	12	1.00	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
36	20230626	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	46	2	2.31	297275553	148799	82.77	1982	2045	1960	2585	1393	1989	1997.83	4.26	0	33451	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	357	2.87	1.25	12	0.85	708.00	1631.00	2665	20230223	-23.64	1010	20221013	101.49	2665	-23.64	20230223	1320	54.17	20230103	2665	-23.64	20230223	1010	101.49	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
37	20230626	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	51	2	2.56	267164433	133957	74.52	1982	2045	1960	2585	1393	1989	1994.40	4.26	0	33102	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	358	2.88	1.25	12	0.76	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
38	20230626	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	26	2	1.31	220813253	111039	61.77	1982	2020	1960	2585	1393	1989	1988.61	4.26	0	25508	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	354	2.85	1.24	12	0.63	708.00	1631.00	2665	20230223	-24.39	1010	20221013	99.50	2665	-24.39	20230223	1320	52.65	20230103	2665	-24.39	20230223	1010	99.50	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
39	20230626	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	2	2	0.10	150098394	75758	42.14	1982	2005	1960	2585	1393	1989	1981.29	4.26	0	12405	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	1	1	17558213	350	2.81	1.22	12	0.43	708.00	1631.00	2665	20230223	-25.29	1010	20221013	97.13	2665	-25.29	20230223	1320	50.83	20230103	2665	-25.29	20230223	1010	97.13	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
40	20230626	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	-1	5	-0.05	116132642	58665	32.63	1982	2005	1960	2585	1393	1989	1979.59	4.26	0	9893	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	1	1	17558213	349	2.81	1.22	12	0.33	708.00	1631.00	2665	20230223	-25.40	1010	20221013	96.83	2665	-25.40	20230223	1320	50.61	20230103	2665	-25.40	20230223	1010	96.83	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
41	20230626	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	11	2	0.55	16801506	8471	4.71	1982	2005	1979	2585	1393	1989	1983.41	4.26	0	-221	2091	2040	2009	1958	1927	2024	1942	88	596	500	1430	5	1	17558213	351	2.82	1.23	12	0.05	708.00	1631.00	2665	20230223	-24.95	1010	20221013	98.02	2665	-24.95	20230223	1320	51.52	20230103	2665	-24.95	20230223	1010	98.02	20221013	0.00	N	053060	500	87 억		747496	N	N	0	N	00	N
42	20230623	164046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	-31	5	-1.53	358864359	179747	77.65	2020	2060	1978	2625	1415	2020	1996.50	4.35	0	-16720	2101	2060	2029	1988	1957	2045	1973	88	605	500	1450	1	1	17558213	349	2.81	1.22	12	1.02	708.00	1631.00	2665	20230223	-25.37	1010	20221013	96.93	2665	-25.37	20230223	1320	50.68	20230103	2665	-25.37	20230223	1010	96.93	20221013	0.00	N	053060	500	87 억		764201	N	N	0	N	00	N
43	20230623	140412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	-34	5	-1.68	248857546	124274	53.69	2020	2060	1980	2625	1415	2020	2002.49	4.35	0	-13827	2101	2060	2029	1988	1957	2045	1973	88	605	500	1450	1	1	17558213	349	2.81	1.22	12	0.71	708.00	1631.00	2665	20230223	-25.48	1010	20221013	96.63	2665	-25.48	20230223	1320	50.45	20230103	2665	-25.48	20230223	1010	96.63	20221013	0.00	N	053060	500	87 억		764201	N	N	0	N	00	N
44	20230622	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-70	5	-3.35	466056734	230721	86.33	2070	2070	1998	2715	1465	2090	2019.99	4.82	0	-82094	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	355	2.85	1.24	12	1.31	708.00	1631.00	2665	20230223	-24.20	1010	20221013	100.00	2665	-24.20	20230223	1320	53.03	20230103	2665	-24.20	20230223	1010	100.00	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
45	20230622	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-70	5	-3.35	436946839	216295	80.93	2070	2070	1998	2715	1465	2090	2020.13	4.82	0	-75335	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	355	2.85	1.24	12	1.23	708.00	1631.00	2665	20230223	-24.20	1010	20221013	100.00	2665	-24.20	20230223	1320	53.03	20230103	2665	-24.20	20230223	1010	100.00	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
46	20230622	140855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-80	5	-3.83	335073005	165473	61.91	2070	2070	2000	2715	1465	2090	2024.92	4.82	0	-60162	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	353	2.84	1.23	12	0.94	708.00	1631.00	2665	20230223	-24.58	1010	20221013	99.01	2665	-24.58	20230223	1320	52.27	20230103	2665	-24.58	20230223	1010	99.01	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
47	20230622	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-60	5	-2.87	312624685	154356	57.75	2070	2070	2000	2715	1465	2090	2025.33	4.82	0	-54706	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	356	2.87	1.24	12	0.88	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
48	20230622	120950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-65	5	-3.11	279033650	137702	51.52	2070	2070	2000	2715	1465	2090	2026.34	4.82	0	-48349	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	356	2.86	1.24	12	0.78	708.00	1631.00	2665	20230223	-24.02	1010	20221013	100.50	2665	-24.02	20230223	1320	53.41	20230103	2665	-24.02	20230223	1010	100.50	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
49	20230622	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-70	5	-3.35	251391520	124034	46.41	2070	2070	2000	2715	1465	2090	2026.77	4.82	0	-42501	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	355	2.85	1.24	12	0.71	708.00	1631.00	2665	20230223	-24.20	1010	20221013	100.00	2665	-24.20	20230223	1320	53.03	20230103	2665	-24.20	20230223	1010	100.00	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
50	20230622	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-60	5	-2.87	189821295	93474	34.97	2070	2070	2010	2715	1465	2090	2030.71	4.82	0	-37451	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	356	2.87	1.24	12	0.53	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
51	20230622	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-70	5	-3.35	73964995	36175	13.54	2070	2070	2010	2715	1465	2090	2044.58	4.82	0	-11818	2166	2127	2076	2037	1986	2147	2057	88	625	500	1500	5	1	17558213	355	2.85	1.24	12	0.21	708.00	1631.00	2665	20230223	-24.20	1010	20221013	100.00	2665	-24.20	20230223	1320	53.03	20230103	2665	-24.20	20230223	1010	100.00	20221013	0.00	N	053060	500	87 억		846120	N	N	0	N	00	N
52	20230621	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	60	2	2.96	555092075	267167	170.97	2030	2115	2025	2635	1425	2030	2077.65	4.78	0	8052	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	367	2.95	1.28	12	1.52	708.00	1631.00	2665	20230223	-21.58	1010	20221013	106.93	2665	-21.58	20230223	1320	58.33	20230103	2665	-21.58	20230223	1010	106.93	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
53	20230621	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	40	2	1.97	525962140	253193	162.03	2030	2115	2025	2635	1425	2030	2077.32	4.78	0	9895	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	363	2.92	1.27	12	1.44	708.00	1631.00	2665	20230223	-22.33	1010	20221013	104.95	2665	-22.33	20230223	1320	56.82	20230103	2665	-22.33	20230223	1010	104.95	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
54	20230621	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	65	2	3.20	487267910	234532	150.09	2030	2115	2025	2635	1425	2030	2077.62	4.78	0	5602	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	368	2.96	1.28	12	1.34	708.00	1631.00	2665	20230223	-21.39	1010	20221013	107.43	2665	-21.39	20230223	1320	58.71	20230103	2665	-21.39	20230223	1010	107.43	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
55	20230621	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	50	2	2.46	425247335	204711	131.00	2030	2115	2025	2635	1425	2030	2077.31	4.78	0	3088	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	365	2.94	1.28	12	1.17	708.00	1631.00	2665	20230223	-21.95	1010	20221013	105.94	2665	-21.95	20230223	1320	57.58	20230103	2665	-21.95	20230223	1010	105.94	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
56	20230621	120138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	60	2	2.96	370368815	178470	114.21	2030	2115	2025	2635	1425	2030	2075.24	4.78	0	7710	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	367	2.95	1.28	12	1.02	708.00	1631.00	2665	20230223	-21.58	1010	20221013	106.93	2665	-21.58	20230223	1320	58.33	20230103	2665	-21.58	20230223	1010	106.93	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
57	20230621	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	75	2	3.69	317609330	153397	98.17	2030	2110	2025	2635	1425	2030	2070.51	4.78	0	17166	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	370	2.97	1.29	12	0.87	708.00	1631.00	2665	20230223	-21.01	1010	20221013	108.42	2665	-21.01	20230223	1320	59.47	20230103	2665	-21.01	20230223	1010	108.42	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
58	20230621	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	10	2	0.49	110468355	54114	34.63	2030	2060	2025	2635	1425	2030	2041.40	4.78	0	3150	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	358	2.88	1.25	12	0.31	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
59	20230621	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	10	2	0.49	36723200	18035	11.54	2030	2050	2025	2635	1425	2030	2036.22	4.78	0	2469	2064	2047	2023	2006	1982	2035	1994	88	605	500	1460	5	1	17558213	358	2.88	1.25	12	0.10	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		839024	N	N	0	N	00	N
60	20230620	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-10	5	-0.49	314296050	156113	112.45	2040	2040	1999	2650	1430	2040	2013.23	4.89	0	-20087	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	356	2.87	1.24	12	0.89	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
61	20230620	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-20	5	-0.98	300687025	149396	107.61	2040	2040	1999	2650	1430	2040	2012.66	4.89	0	-17813	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	355	2.85	1.24	12	0.85	708.00	1631.00	2665	20230223	-24.20	1010	20221013	100.00	2665	-24.20	20230223	1320	53.03	20230103	2665	-24.20	20230223	1010	100.00	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
62	20230620	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-10	5	-0.49	252540095	125429	90.35	2040	2040	1999	2650	1430	2040	2013.38	4.89	0	-19800	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	356	2.87	1.24	12	0.71	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
63	20230620	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-30	5	-1.47	211253210	104899	75.56	2040	2040	1999	2650	1430	2040	2013.84	4.89	0	-18396	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	353	2.84	1.23	12	0.60	708.00	1631.00	2665	20230223	-24.58	1010	20221013	99.01	2665	-24.58	20230223	1320	52.27	20230103	2665	-24.58	20230223	1010	99.01	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
64	20230620	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-25	5	-1.23	192049675	95353	68.68	2040	2040	1999	2650	1430	2040	2014.05	4.89	0	-15606	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	354	2.85	1.24	12	0.54	708.00	1631.00	2665	20230223	-24.39	1010	20221013	99.50	2665	-24.39	20230223	1320	52.65	20230103	2665	-24.39	20230223	1010	99.50	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
65	20230620	110852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	180243720	89490	64.46	2040	2040	1999	2650	1430	2040	2014.08	4.89	0	-14038	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	352	2.83	1.23	12	0.51	708.00	1631.00	2665	20230223	-24.77	1010	20221013	98.51	2665	-24.77	20230223	1320	51.89	20230103	2665	-24.77	20230223	1010	98.51	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
66	20230620	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-35	5	-1.72	80760165	40011	28.82	2040	2040	2005	2650	1430	2040	2018.37	4.89	0	-6160	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	352	2.83	1.23	12	0.23	708.00	1631.00	2665	20230223	-24.77	1010	20221013	98.51	2665	-24.77	20230223	1320	51.89	20230103	2665	-24.77	20230223	1010	98.51	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
67	20230620	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-30	5	-1.47	28832120	14251	10.26	2040	2040	2010	2650	1430	2040	2023.00	4.89	0	-3593	2123	2081	2048	2006	1973	2065	1990	88	610	500	1460	5	1	17558213	353	2.84	1.23	12	0.08	708.00	1631.00	2665	20230223	-24.58	1010	20221013	99.01	2665	-24.58	20230223	1320	52.27	20230103	2665	-24.58	20230223	1010	99.01	20221013	0.00	N	053060	500	87 억		857771	N	N	0	N	00	N
68	20230619	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-30	5	-1.45	281692510	138213	71.69	2070	2090	2015	2690	1450	2070	2038.10	4.96	0	-11876	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	358	2.88	1.25	12	0.79	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
69	20230619	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-30	5	-1.45	266024835	130516	67.70	2070	2090	2015	2690	1450	2070	2038.25	4.96	0	-10323	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	358	2.88	1.25	12	0.74	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
70	20230619	140945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-45	5	-2.17	237353300	116360	60.36	2070	2090	2015	2690	1450	2070	2039.82	4.96	0	-9156	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	356	2.86	1.24	12	0.66	708.00	1631.00	2665	20230223	-24.02	1010	20221013	100.50	2665	-24.02	20230223	1320	53.41	20230103	2665	-24.02	20230223	1010	100.50	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
71	20230619	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-30	5	-1.45	198916945	97346	50.49	2070	2090	2020	2690	1450	2070	2043.40	4.96	0	-688	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	358	2.88	1.25	12	0.55	708.00	1631.00	2665	20230223	-23.45	1010	20221013	101.98	2665	-23.45	20230223	1320	54.55	20230103	2665	-23.45	20230223	1010	101.98	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
72	20230619	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-40	5	-1.93	180792165	88431	45.87	2070	2090	2020	2690	1450	2070	2044.44	4.96	0	263	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	356	2.87	1.24	12	0.50	708.00	1631.00	2665	20230223	-23.83	1010	20221013	100.99	2665	-23.83	20230223	1320	53.79	20230103	2665	-23.83	20230223	1010	100.99	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
73	20230619	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-35	5	-1.69	164922365	80650	41.83	2070	2090	2020	2690	1450	2070	2044.91	4.96	0	3343	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	357	2.87	1.25	12	0.46	708.00	1631.00	2665	20230223	-23.64	1010	20221013	101.49	2665	-23.64	20230223	1320	54.17	20230103	2665	-23.64	20230223	1010	101.49	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
74	20230619	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-25	5	-1.21	121089475	59034	30.62	2070	2090	2020	2690	1450	2070	2051.18	4.96	0	-5169	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	359	2.89	1.25	12	0.34	708.00	1631.00	2665	20230223	-23.26	1010	20221013	102.48	2665	-23.26	20230223	1320	54.92	20230103	2665	-23.26	20230223	1010	102.48	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
75	20230619	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	10	2	0.48	29582830	14281	7.41	2070	2090	2065	2690	1450	2070	2071.48	4.96	0	-4072	2163	2116	2088	2041	2013	2102	2027	88	620	500	1490	5	1	17558213	365	2.94	1.28	12	0.08	708.00	1631.00	2665	20230223	-21.95	1010	20221013	105.94	2665	-21.95	20230223	1320	57.58	20230103	2665	-21.95	20230223	1010	105.94	20221013	0.00	N	053060	500	87 억		870516	N	N	0	N	00	N
76	20230616	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	401654905	191844	94.35	2090	2135	2060	2710	1460	2085	2093.65	4.89	0	11400	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	363	2.92	1.27	12	1.09	708.00	1631.00	2665	20230223	-22.33	1010	20221013	104.95	2665	-22.33	20230223	1320	56.82	20230103	2665	-22.33	20230223	1010	104.95	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
77	20230616	150935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-5	5	-0.24	366154695	174710	85.92	2090	2135	2060	2710	1460	2085	2095.79	4.89	0	14257	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	365	2.94	1.28	12	1.00	708.00	1631.00	2665	20230223	-21.95	1010	20221013	105.94	2665	-21.95	20230223	1320	57.58	20230103	2665	-21.95	20230223	1010	105.94	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
78	20230616	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	308289795	146715	72.15	2090	2135	2060	2710	1460	2085	2101.28	4.89	0	17393	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	363	2.92	1.27	12	0.84	708.00	1631.00	2665	20230223	-22.33	1010	20221013	104.95	2665	-22.33	20230223	1320	56.82	20230103	2665	-22.33	20230223	1010	104.95	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
79	20230616	130215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	0	3	0.00	263787585	125266	61.60	2090	2135	2080	2710	1460	2085	2105.82	4.89	0	21916	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	366	2.94	1.28	12	0.71	708.00	1631.00	2665	20230223	-21.76	1010	20221013	106.44	2665	-21.76	20230223	1320	57.95	20230103	2665	-21.76	20230223	1010	106.44	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
80	20230616	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	0	3	0.00	247750520	117577	57.82	2090	2135	2080	2710	1460	2085	2107.13	4.89	0	26762	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	366	2.94	1.28	12	0.67	708.00	1631.00	2665	20230223	-21.76	1010	20221013	106.44	2665	-21.76	20230223	1320	57.95	20230103	2665	-21.76	20230223	1010	106.44	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
81	20230616	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	15	2	0.72	216955320	102805	50.56	2090	2135	2085	2710	1460	2085	2110.36	4.89	0	27138	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	369	2.97	1.29	12	0.59	708.00	1631.00	2665	20230223	-21.20	1010	20221013	107.92	2665	-21.20	20230223	1320	59.09	20230103	2665	-21.20	20230223	1010	107.92	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
82	20230616	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	35	2	1.68	174239825	82410	40.53	2090	2135	2090	2710	1460	2085	2114.30	4.89	0	26441	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	372	2.99	1.30	12	0.47	708.00	1631.00	2665	20230223	-20.45	1010	20221013	109.90	2665	-20.45	20230223	1320	60.61	20230103	2665	-20.45	20230223	1010	109.90	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
83	20230616	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	30	2	1.44	41801560	19828	9.75	2090	2130	2090	2710	1460	2085	2108.21	4.89	0	4536	2141	2112	2071	2042	2001	2127	2057	88	625	500	1500	5	1	17558213	371	2.99	1.30	12	0.11	708.00	1631.00	2665	20230223	-20.64	1010	20221013	109.41	2665	-20.64	20230223	1320	60.23	20230103	2665	-20.64	20230223	1010	109.41	20221013	0.00	N	053060	500	87 억		858945	N	N	0	N	00	N
84	20230615	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-10	5	-0.48	388680220	188252	76.43	2075	2100	2030	2695	1455	2075	2064.68	4.76	0	18007	2218	2146	2088	2016	1958	2117	1987	88	620	500	1490	5	1	17558213	363	2.92	1.27	12	1.07	708.00	1631.00	2665	20230223	-22.51	1010	20221013	104.46	2665	-22.51	20230223	1320	56.44	20230103	2665	-22.51	20230223	1010	104.46	20221013	0.00	N	053060	500	87 억		834893	N	N	0	N	00	N
85	20230615	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	322535105	156165	63.40	2075	2100	2030	2695	1455	2075	2065.35	4.76	0	14217	2218	2146	2088	2016	1958	2117	1987	88	620	500	1490	5	1	17558213	361	2.90	1.26	12	0.89	708.00	1631.00	2665	20230223	-22.89	1010	20221013	103.47	2665	-22.89	20230223	1320	55.68	20230103	2665	-22.89	20230223	1010	103.47	20221013	0.00	N	053060	500	87 억		834893	N	N	0	N	00	N
86	20230615	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-10	5	-0.48	272187770	131641	53.45	2075	2100	2030	2695	1455	2075	2067.65	4.76	0	16331	2218	2146	2088	2016	1958	2117	1987	88	620	500	1490	5	1	17558213	363	2.92	1.27	12	0.75	708.00	1631.00	2665	20230223	-22.51	1010	20221013	104.46	2665	-22.51	20230223	1320	56.44	20230103	2665	-22.51	20230223	1010	104.46	20221013	0.00	N	053060	500	87 억		834893	N	N	0	N	00	N
87	20230615	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-25	5	-1.20	252542910	122089	49.57	2075	2100	2030	2695	1455	2075	2068.51	4.76	0	17003	2218	2146	2088	2016	1958	2117	1987	88	620	500	1490	5	1	17558213	360	2.90	1.26	12	0.70	708.00	1631.00	2665	20230223	-23.08	1010	20221013	102.97	2665	-23.08	20230223	1320	55.30	20230103	2665	-23.08	20230223	1010	102.97	20221013	0.00	N	053060	500	87 억		834893	N	N	0	N	00	N
88	20230615	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-30	5	-1.45	216148650	104252	42.33	2075	2100	2045	2695	1455	2075	2073.33	4.76	0	12712	2218	2146	2088	2016	1958	2117	1987	88	620	500	1490	5	1	17558213	359	2.89	1.25	12	0.59	708.00	1631.00	2665	20230223	-23.26	1010	20221013	102.48	2665	-23.26	20230223	1320	54.92	20230103	2665	-23.26	20230223	1010	102.48	20221013	0.00	N	053060	500	87 억		834893	N	N	0	N	00	N
89	20230611	184557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	25	2	1.20	587773525	277968	186.94	2080	2140	2080	2700	1460	2080	2114.61	4.63	12457	14468	2146	2112	2086	2052	2026	2100	2040	88	620	500	1490	5	1	17558213	370	2.97	1.29	12	1.58	708.00	1631.00	2665	20230223	-21.01	1010	20221013	108.42	2665	-21.01	20230223	1320	59.47	20230103	2665	-21.01	20230223	1010	108.42	20221013	0.00	N	053060	500	87 억		813768	N	N	0	N	00	N