KissMeData/123410/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	160738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	100	2	2.81	3584899560	974956	412.10	3590	3710	3570	4620	2490	3555	3677.08	39.93	0	88629	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1018	10.88	0.71	12	3.50	336.00	5157.00	4480	20220927	-18.42	2265	20230103	61.37	4000	-8.62	20230515	2265	61.37	20230103	4480	-18.42	20220927	2265	61.37	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
3	20230630	150740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3675	120	2	3.38	3353846630	911848	385.43	3590	3710	3570	4620	2490	3555	3678.08	39.93	0	82641	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1023	10.94	0.71	12	3.28	336.00	5157.00	4480	20220927	-17.97	2265	20230103	62.25	4000	-8.12	20230515	2265	62.25	20230103	4480	-17.97	20220927	2265	62.25	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
4	20230630	140739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3695	140	2	3.94	2559055560	696750	294.51	3590	3700	3570	4620	2490	3555	3672.85	39.93	0	102179	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1029	11.00	0.72	12	2.50	336.00	5157.00	4480	20220927	-17.52	2265	20230103	63.13	4000	-7.62	20230515	2265	63.13	20230103	4480	-17.52	20220927	2265	63.13	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
5	20230630	130739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3675	120	2	3.38	2244841420	611486	258.47	3590	3700	3570	4620	2490	3555	3671.13	39.93	0	92615	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1023	10.94	0.71	12	2.20	336.00	5157.00	4480	20220927	-17.97	2265	20230103	62.25	4000	-8.12	20230515	2265	62.25	20230103	4480	-17.97	20220927	2265	62.25	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
6	20230630	120736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3660	105	2	2.95	2133750820	581199	245.67	3590	3700	3570	4620	2490	3555	3671.30	39.93	0	94855	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1019	10.89	0.71	12	2.09	336.00	5157.00	4480	20220927	-18.30	2265	20230103	61.59	4000	-8.50	20230515	2265	61.59	20230103	4480	-18.30	20220927	2265	61.59	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
7	20230630	110740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3685	130	2	3.66	2015787930	549073	232.09	3590	3700	3570	4620	2490	3555	3671.26	39.93	0	88299	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1026	10.97	0.71	12	1.97	336.00	5157.00	4480	20220927	-17.75	2265	20230103	62.69	4000	-7.88	20230515	2265	62.69	20230103	4480	-17.75	20220927	2265	62.69	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
8	20230630	100739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3660	105	2	2.95	1541151585	419678	177.39	3590	3700	3570	4620	2490	3555	3672.23	39.93	0	57024	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1019	10.89	0.71	12	1.51	336.00	5157.00	4480	20220927	-18.30	2265	20230103	61.59	4000	-8.50	20230515	2265	61.59	20230103	4480	-18.30	20220927	2265	61.59	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
9	20230630	090740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	70	2	1.97	77028365	21276	8.99	3590	3640	3570	4620	2490	3555	3620.50	39.93	0	12258	3695	3625	3585	3515	3475	3605	3495	28	1065	100	2410	5	1	27841064	1009	10.79	0.70	12	0.08	336.00	5157.00	4480	20220927	-19.08	2265	20230103	60.04	4000	-9.38	20230515	2265	60.04	20230103	4480	-19.08	20220927	2265	60.04	20230103	5.63	N	123410	100	27 억		11116987	N	N	0	N	00	N
10	20230629	160738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-85	5	-2.34	836808785	233731	40.24	3640	3655	3545	4730	2550	3640	3580.23	39.91	0	4266	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	990	10.58	0.69	12	0.84	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
11	20230629	150736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3545	-95	5	-2.61	794593835	221852	38.19	3640	3655	3545	4730	2550	3640	3581.64	39.91	0	3905	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	987	10.55	0.69	12	0.80	336.00	5157.00	4480	20220927	-20.87	2265	20230103	56.51	4000	-11.38	20230515	2265	56.51	20230103	4480	-20.87	20220927	2265	56.51	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
12	20230629	140733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3560	-80	5	-2.20	672626200	187533	32.28	3640	3655	3545	4730	2550	3640	3586.71	39.91	0	2290	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	991	10.60	0.69	12	0.67	336.00	5157.00	4480	20220927	-20.54	2265	20230103	57.17	4000	-11.00	20230515	2265	57.17	20230103	4480	-20.54	20220927	2265	57.17	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
13	20230629	130734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3565	-75	5	-2.06	607326930	169155	29.12	3640	3655	3550	4730	2550	3640	3590.36	39.91	0	2969	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	993	10.61	0.69	12	0.61	336.00	5157.00	4480	20220927	-20.42	2265	20230103	57.40	4000	-10.88	20230515	2265	57.40	20230103	4480	-20.42	20220927	2265	57.40	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
14	20230629	120737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-70	5	-1.92	509797540	141756	24.40	3640	3655	3550	4730	2550	3640	3596.30	39.91	0	933	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	994	10.62	0.69	12	0.51	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
15	20230629	110737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-70	5	-1.92	470947625	130871	22.53	3640	3655	3550	4730	2550	3640	3598.56	39.91	0	-1108	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	994	10.62	0.69	12	0.47	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
16	20230629	100738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	-45	5	-1.24	247319775	68332	11.76	3640	3655	3595	4730	2550	3640	3619.38	39.91	0	-6557	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	1001	10.70	0.70	12	0.25	336.00	5157.00	4480	20220927	-19.75	2265	20230103	58.72	4000	-10.12	20230515	2265	58.72	20230103	4480	-19.75	20220927	2265	58.72	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
17	20230629	090707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	15	2	0.41	32389815	8900	1.53	3640	3655	3635	4730	2550	3640	3639.31	39.91	0	2919	3746	3692	3636	3582	3526	3720	3610	28	1090	100	2470	5	1	27841064	1018	10.88	0.71	12	0.03	336.00	5157.00	4480	20220927	-18.42	2265	20230103	61.37	4000	-8.62	20230515	2265	61.37	20230103	4480	-18.42	20220927	2265	61.37	20230103	5.46	N	123410	100	27 억		11112435	N	N	0	N	00	N
18	20230628	160726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3640	10	2	0.28	2110838960	578111	204.64	3630	3690	3580	4715	2545	3630	3651.30	39.64	0	77875	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1013	10.83	0.71	12	2.08	336.00	5157.00	4480	20220927	-18.75	2265	20230103	60.71	4000	-9.00	20230515	2265	60.71	20230103	4480	-18.75	20220927	2265	60.71	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
19	20230628	150732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3650	20	2	0.55	2065905195	565765	200.27	3630	3690	3580	4715	2545	3630	3651.53	39.64	0	76304	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1016	10.86	0.71	12	2.03	336.00	5157.00	4480	20220927	-18.53	2265	20230103	61.15	4000	-8.75	20230515	2265	61.15	20230103	4480	-18.53	20220927	2265	61.15	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
20	20230628	140730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3650	20	2	0.55	1860999285	509555	180.37	3630	3690	3580	4715	2545	3630	3652.20	39.64	0	92516	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1016	10.86	0.71	12	1.83	336.00	5157.00	4480	20220927	-18.53	2265	20230103	61.15	4000	-8.75	20230515	2265	61.15	20230103	4480	-18.53	20220927	2265	61.15	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
21	20230628	130731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3655	25	2	0.69	1729221690	473493	167.61	3630	3690	3580	4715	2545	3630	3652.05	39.64	0	108374	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1018	10.88	0.71	12	1.70	336.00	5157.00	4480	20220927	-18.42	2265	20230103	61.37	4000	-8.62	20230515	2265	61.37	20230103	4480	-18.42	20220927	2265	61.37	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
22	20230628	120734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3660	30	2	0.83	1603476040	439061	155.42	3630	3690	3580	4715	2545	3630	3652.06	39.64	0	104983	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1019	10.89	0.71	12	1.58	336.00	5157.00	4480	20220927	-18.30	2265	20230103	61.59	4000	-8.50	20230515	2265	61.59	20230103	4480	-18.30	20220927	2265	61.59	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
23	20230628	110735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3665	35	2	0.96	1372371925	376005	133.10	3630	3690	3580	4715	2545	3630	3649.88	39.64	0	110991	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1020	10.91	0.71	12	1.35	336.00	5157.00	4480	20220927	-18.19	2265	20230103	61.81	4000	-8.38	20230515	2265	61.81	20230103	4480	-18.19	20220927	2265	61.81	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
24	20230628	100736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	-20	5	-0.55	566314170	156021	55.23	3630	3670	3580	4715	2545	3630	3629.73	39.64	0	-10790	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1005	10.74	0.70	12	0.56	336.00	5157.00	4480	20220927	-19.42	2265	20230103	59.38	4000	-9.75	20230515	2265	59.38	20230103	4480	-19.42	20220927	2265	59.38	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
25	20230628	090733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3615	-15	5	-0.41	26109495	7205	2.55	3630	3635	3610	4715	2545	3630	3623.80	39.64	0	298	3700	3665	3605	3570	3510	3682	3587	28	1085	100	2460	5	1	27841064	1006	10.76	0.70	12	0.03	336.00	5157.00	4480	20220927	-19.31	2265	20230103	59.60	4000	-9.62	20230515	2265	59.60	20230103	4480	-19.31	20220927	2265	59.60	20230103	5.57	N	123410	100	27 억		11035275	N	N	0	N	00	N
26	20230627	160731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	30	2	0.83	1009227800	280083	77.77	3595	3640	3545	4680	2520	3600	3603.03	39.59	0	7112	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	1011	10.80	0.70	12	1.01	336.00	5157.00	4480	20220927	-18.97	2265	20230103	60.26	4000	-9.25	20230515	2265	60.26	20230103	4480	-18.97	20220927	2265	60.26	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
27	20230627	150736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3620	20	2	0.56	915687115	254300	70.61	3595	3640	3545	4680	2520	3600	3600.81	39.59	0	2503	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	1008	10.77	0.70	12	0.91	336.00	5157.00	4480	20220927	-19.20	2265	20230103	59.82	4000	-9.50	20230515	2265	59.82	20230103	4480	-19.20	20220927	2265	59.82	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
28	20230627	140745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	30	2	0.83	804653875	223606	62.09	3595	3640	3545	4680	2520	3600	3598.53	39.59	0	4019	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	1011	10.80	0.70	12	0.80	336.00	5157.00	4480	20220927	-18.97	2265	20230103	60.26	4000	-9.25	20230515	2265	60.26	20230103	4480	-18.97	20220927	2265	60.26	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
29	20230627	130742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3590	-10	5	-0.28	577773470	160981	44.70	3595	3640	3545	4680	2520	3600	3589.08	39.59	0	481	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	999	10.68	0.70	12	0.58	336.00	5157.00	4480	20220927	-19.87	2265	20230103	58.50	4000	-10.25	20230515	2265	58.50	20230103	4480	-19.87	20220927	2265	58.50	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
30	20230627	120744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	-25	5	-0.69	501673515	139761	38.81	3595	3640	3545	4680	2520	3600	3589.51	39.59	0	3592	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	995	10.64	0.69	12	0.50	336.00	5157.00	4480	20220927	-20.20	2265	20230103	57.84	4000	-10.62	20230515	2265	57.84	20230103	4480	-20.20	20220927	2265	57.84	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
31	20230627	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3565	-35	5	-0.97	427880695	119173	33.09	3595	3640	3545	4680	2520	3600	3590.42	39.59	0	6119	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	993	10.61	0.69	12	0.43	336.00	5157.00	4480	20220927	-20.42	2265	20230103	57.40	4000	-10.88	20230515	2265	57.40	20230103	4480	-20.42	20220927	2265	57.40	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
32	20230627	100727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3605	5	2	0.14	242360055	67141	18.64	3595	3640	3575	4680	2520	3600	3609.72	39.59	0	-7896	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	1004	10.73	0.70	12	0.24	336.00	5157.00	4480	20220927	-19.53	2265	20230103	59.16	4000	-9.88	20230515	2265	59.16	20230103	4480	-19.53	20220927	2265	59.16	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
33	20230627	090733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	-25	5	-0.69	31790990	8867	2.46	3595	3600	3575	4680	2520	3600	3585.32	39.59	0	-259	3760	3680	3550	3470	3340	3720	3510	28	1080	100	2440	5	1	27841064	995	10.64	0.69	12	0.03	336.00	5157.00	4480	20220927	-20.20	2265	20230103	57.84	4000	-10.62	20230515	2265	57.84	20230103	4480	-20.20	20220927	2265	57.84	20230103	5.56	N	123410	100	27 억		11022829	N	N	0	N	00	N
34	20230626	160730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	100	2	2.86	1274594455	357502	188.37	3490	3630	3420	4550	2450	3500	3565.27	39.34	0	67434	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	1002	10.71	0.70	12	1.28	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4000	-10.00	20230515	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
35	20230626	150736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3580	80	2	2.29	1198007665	336223	177.16	3490	3630	3420	4550	2450	3500	3563.13	39.34	0	68080	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	997	10.65	0.69	12	1.21	336.00	5157.00	4480	20220927	-20.09	2265	20230103	58.06	4000	-10.50	20230515	2265	58.06	20230103	4480	-20.09	20220927	2265	58.06	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
36	20230626	140734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	95	2	2.71	1106012095	310613	163.67	3490	3630	3420	4550	2450	3500	3560.74	39.34	0	70493	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	1001	10.70	0.70	12	1.12	336.00	5157.00	4480	20220927	-19.75	2265	20230103	58.72	4000	-10.12	20230515	2265	58.72	20230103	4480	-19.75	20220927	2265	58.72	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
37	20230626	130731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3620	120	2	3.43	1010195445	284044	149.67	3490	3630	3420	4550	2450	3500	3556.48	39.34	0	70567	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	1008	10.77	0.70	12	1.02	336.00	5157.00	4480	20220927	-19.20	2265	20230103	59.82	4000	-9.50	20230515	2265	59.82	20230103	4480	-19.20	20220927	2265	59.82	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
38	20230626	120730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	95	2	2.71	814555145	229936	121.16	3490	3630	3420	4550	2450	3500	3542.53	39.34	0	39522	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	1001	10.70	0.70	12	0.83	336.00	5157.00	4480	20220927	-19.75	2265	20230103	58.72	4000	-10.12	20230515	2265	58.72	20230103	4480	-19.75	20220927	2265	58.72	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
39	20230626	110730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	55	2	1.57	453079145	129406	68.19	3490	3560	3420	4550	2450	3500	3501.22	39.34	0	16992	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	990	10.58	0.69	12	0.46	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
40	20230626	100730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	25	2	0.71	334022750	95696	50.42	3490	3540	3420	4550	2450	3500	3490.46	39.34	0	1489	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	981	10.49	0.68	12	0.34	336.00	5157.00	4480	20220927	-21.32	2265	20230103	55.63	4000	-11.88	20230515	2265	55.63	20230103	4480	-21.32	20220927	2265	55.63	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
41	20230626	090732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3460	-40	5	-1.14	65559080	18896	9.96	3490	3490	3455	4550	2450	3500	3469.47	39.34	0	-13358	3596	3547	3506	3457	3416	3527	3437	28	1050	100	2380	5	1	27841064	963	10.30	0.67	12	0.07	336.00	5157.00	4480	20220927	-22.77	2265	20230103	52.76	4000	-13.50	20230515	2265	52.76	20230103	4480	-22.77	20220927	2265	52.76	20230103	5.46	N	123410	100	27 억		10953603	N	N	0	N	00	N
42	20230623	174603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-30	5	-0.85	660149895	189059	65.95	3530	3555	3465	4585	2475	3530	3491.59	39.33	0	4370	3646	3587	3556	3497	3466	3572	3482	28	1055	100	2400	5	1	27841064	974	10.42	0.68	12	0.68	336.00	5157.00	4480	20220927	-21.88	2265	20230103	54.53	4000	-12.50	20230515	2265	54.53	20230103	4480	-21.88	20220927	2265	54.53	20230103	5.58	N	123410	100	27 억		10949321	N	N	0	N	00	N
43	20230623	140611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3480	-50	5	-1.42	541182590	154929	54.05	3530	3555	3465	4585	2475	3530	3492.98	39.33	0	4028	3646	3587	3556	3497	3466	3572	3482	28	1055	100	2400	5	1	27841064	969	10.36	0.67	12	0.56	336.00	5157.00	4480	20220927	-22.32	2265	20230103	53.64	4000	-13.00	20230515	2265	53.64	20230103	4480	-22.32	20220927	2265	53.64	20230103	5.58	N	123410	100	27 억		10949321	N	N	0	N	00	N
44	20230622	160812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3530	-90	5	-2.49	1013617540	284738	57.43	3600	3615	3525	4705	2535	3620	3559.83	39.56	0	-64090	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	983	10.51	0.68	12	1.02	336.00	5157.00	4480	20220927	-21.21	2265	20230103	55.85	4000	-11.75	20230515	2265	55.85	20230103	4480	-21.21	20220927	2265	55.85	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
45	20230622	150821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3535	-85	5	-2.35	944151360	265070	53.47	3600	3615	3525	4705	2535	3620	3561.89	39.56	0	-52796	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	984	10.52	0.69	12	0.95	336.00	5157.00	4480	20220927	-21.09	2265	20230103	56.07	4000	-11.62	20230515	2265	56.07	20230103	4480	-21.09	20220927	2265	56.07	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
46	20230622	141010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3560	-60	5	-1.66	798266655	223866	45.16	3600	3615	3535	4705	2535	3620	3565.82	39.56	0	-45587	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	991	10.60	0.69	12	0.80	336.00	5157.00	4480	20220927	-20.54	2265	20230103	57.17	4000	-11.00	20230515	2265	57.17	20230103	4480	-20.54	20220927	2265	57.17	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
47	20230622	130429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-50	5	-1.38	697258570	195554	39.44	3600	3615	3535	4705	2535	3620	3565.56	39.56	0	-32333	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	994	10.62	0.69	12	0.70	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
48	20230622	120604	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3590	-30	5	-0.83	603800315	169356	34.16	3600	3615	3535	4705	2535	3620	3565.27	39.56	0	-34876	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	999	10.68	0.70	12	0.61	336.00	5157.00	4480	20220927	-19.87	2265	20230103	58.50	4000	-10.25	20230515	2265	58.50	20230103	4480	-19.87	20220927	2265	58.50	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
49	20230622	110106	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3550	-70	5	-1.93	490818700	137687	27.77	3600	3615	3535	4705	2535	3620	3564.74	39.56	0	-24159	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	988	10.57	0.69	12	0.49	336.00	5157.00	4480	20220927	-20.76	2265	20230103	56.73	4000	-11.25	20230515	2265	56.73	20230103	4480	-20.76	20220927	2265	56.73	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
50	20230622	100901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-65	5	-1.80	411585010	115388	23.27	3600	3615	3535	4705	2535	3620	3566.97	39.56	0	-19555	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	990	10.58	0.69	12	0.41	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
51	20230622	090548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-50	5	-1.38	79510020	22181	4.47	3600	3615	3560	4705	2535	3620	3584.60	39.56	0	-7869	3743	3681	3573	3511	3403	3712	3542	28	1085	100	2460	5	1	27841064	994	10.62	0.69	12	0.08	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	5.59	N	123410	100	27 억		11013244	N	N	0	N	00	N
52	20230621	160133	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3620	120	2	3.43	1743798495	485854	149.18	3505	3635	3465	4550	2450	3500	3589.37	39.23	0	83556	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1008	10.77	0.70	12	1.75	336.00	5157.00	4480	20220927	-19.20	2265	20230103	59.82	4000	-9.50	20230515	2265	59.82	20230103	4480	-19.20	20220927	2265	59.82	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
53	20230621	150753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3605	105	2	3.00	1628953055	454049	139.41	3505	3635	3465	4550	2450	3500	3587.89	39.23	0	81699	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1004	10.73	0.70	12	1.63	336.00	5157.00	4480	20220927	-19.53	2265	20230103	59.16	4000	-9.88	20230515	2265	59.16	20230103	4480	-19.53	20220927	2265	59.16	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
54	20230621	140859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	125	2	3.57	1407674555	392898	120.64	3505	3635	3465	4550	2450	3500	3583.10	39.23	0	105413	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1009	10.79	0.70	12	1.41	336.00	5157.00	4480	20220927	-19.08	2265	20230103	60.04	4000	-9.38	20230515	2265	60.04	20230103	4480	-19.08	20220927	2265	60.04	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
55	20230621	130746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	125	2	3.57	1202166290	336184	103.22	3505	3630	3465	4550	2450	3500	3576.24	39.23	0	102480	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1009	10.79	0.70	12	1.21	336.00	5157.00	4480	20220927	-19.08	2265	20230103	60.04	4000	-9.38	20230515	2265	60.04	20230103	4480	-19.08	20220927	2265	60.04	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
56	20230621	120501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3610	110	2	3.14	1003339085	281250	86.36	3505	3625	3465	4550	2450	3500	3567.77	39.23	0	89226	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1005	10.74	0.70	12	1.01	336.00	5157.00	4480	20220927	-19.42	2265	20230103	59.38	4000	-9.75	20230515	2265	59.38	20230103	4480	-19.42	20220927	2265	59.38	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
57	20230621	110515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3625	125	2	3.57	684065490	192770	59.19	3505	3625	3465	4550	2450	3500	3548.97	39.23	0	66202	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	1009	10.79	0.70	12	0.69	336.00	5157.00	4480	20220927	-19.08	2265	20230103	60.04	4000	-9.38	20230515	2265	60.04	20230103	4480	-19.08	20220927	2265	60.04	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
58	20230621	100733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3520	20	2	0.57	299072570	85213	26.16	3505	3535	3465	4550	2450	3500	3509.87	39.23	0	34151	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	980	10.48	0.68	12	0.31	336.00	5157.00	4480	20220927	-21.43	2265	20230103	55.41	4000	-12.00	20230515	2265	55.41	20230103	4480	-21.43	20220927	2265	55.41	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
59	20230621	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	25	2	0.71	36818080	10496	3.22	3505	3525	3505	4550	2450	3500	3509.03	39.23	0	2572	3610	3555	3510	3455	3410	3532	3432	28	1050	100	2380	5	1	27841064	981	10.49	0.68	12	0.04	336.00	5157.00	4480	20220927	-21.32	2265	20230103	55.63	4000	-11.88	20230515	2265	55.63	20230103	4480	-21.32	20220927	2265	55.63	20230103	5.72	N	123410	100	27 억		10921797	N	N	0	N	00	N
60	20230620	160950	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-65	5	-1.82	1127227595	322801	106.95	3550	3565	3465	4630	2500	3565	3492.02	39.16	0	13454	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	974	10.42	0.68	12	1.16	336.00	5157.00	4480	20220927	-21.88	2265	20230103	54.53	4000	-12.50	20230515	2265	54.53	20230103	4480	-21.88	20220927	2265	54.53	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
61	20230620	150451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3490	-75	5	-2.10	1077090375	308445	102.19	3550	3565	3465	4630	2500	3565	3492.00	39.16	0	12257	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	972	10.39	0.68	12	1.11	336.00	5157.00	4480	20220927	-22.10	2265	20230103	54.08	4000	-12.75	20230515	2265	54.08	20230103	4480	-22.10	20220927	2265	54.08	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
62	20230620	140536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3480	-85	5	-2.38	906006520	259248	85.89	3550	3565	3475	4630	2500	3565	3494.75	39.16	0	6199	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	969	10.36	0.67	12	0.93	336.00	5157.00	4480	20220927	-22.32	2265	20230103	53.64	4000	-13.00	20230515	2265	53.64	20230103	4480	-22.32	20220927	2265	53.64	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
63	20230620	130722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3495	-70	5	-1.96	775142040	221700	73.45	3550	3565	3475	4630	2500	3565	3496.36	39.16	0	5050	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	973	10.40	0.68	12	0.80	336.00	5157.00	4480	20220927	-21.99	2265	20230103	54.30	4000	-12.62	20230515	2265	54.30	20230103	4480	-21.99	20220927	2265	54.30	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
64	20230620	120510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-65	5	-1.82	752789780	215307	71.33	3550	3565	3475	4630	2500	3565	3496.36	39.16	0	6234	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	974	10.42	0.68	12	0.77	336.00	5157.00	4480	20220927	-21.88	2265	20230103	54.53	4000	-12.50	20230515	2265	54.53	20230103	4480	-21.88	20220927	2265	54.53	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
65	20230620	110102	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3490	-75	5	-2.10	599933955	171596	56.85	3550	3565	3475	4630	2500	3565	3496.20	39.16	0	-2896	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	972	10.39	0.68	12	0.62	336.00	5157.00	4480	20220927	-22.10	2265	20230103	54.08	4000	-12.75	20230515	2265	54.08	20230103	4480	-22.10	20220927	2265	54.08	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
66	20230620	100325	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3500	-65	5	-1.82	402974685	115068	38.12	3550	3565	3480	4630	2500	3565	3502.06	39.16	0	-116	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	974	10.42	0.68	12	0.41	336.00	5157.00	4480	20220927	-21.88	2265	20230103	54.53	4000	-12.50	20230515	2265	54.53	20230103	4480	-21.88	20220927	2265	54.53	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
67	20230620	090415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-10	5	-0.28	17937260	5047	1.67	3550	3565	3545	4630	2500	3565	3554.04	39.16	0	-535	3658	3611	3548	3501	3438	3580	3470	28	1065	100	2420	5	1	27841064	990	10.58	0.69	12	0.02	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.80	N	123410	100	27 억		10902881	N	N	0	N	00	N
68	20230619	160826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3565	-30	5	-0.83	1062235990	300070	96.69	3595	3595	3485	4670	2520	3595	3539.87	38.91	0	53206	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	993	10.61	0.69	12	1.08	336.00	5157.00	4480	20220927	-20.42	2265	20230103	57.40	4000	-10.88	20230515	2265	57.40	20230103	4480	-20.42	20220927	2265	57.40	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
69	20230619	150615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-40	5	-1.11	1030207525	291078	93.79	3595	3595	3485	4670	2520	3595	3539.28	38.91	0	50754	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	990	10.58	0.69	12	1.05	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
70	20230619	140823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3545	-50	5	-1.39	956047460	270211	87.07	3595	3595	3485	4670	2520	3595	3538.15	38.91	0	39566	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	987	10.55	0.69	12	0.97	336.00	5157.00	4480	20220927	-20.87	2265	20230103	56.51	4000	-11.38	20230515	2265	56.51	20230103	4480	-20.87	20220927	2265	56.51	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
71	20230619	131030	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-40	5	-1.11	859766970	243079	78.33	3595	3595	3485	4670	2520	3595	3536.99	38.91	0	30882	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	990	10.58	0.69	12	0.87	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
72	20230619	120741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-40	5	-1.11	799975065	226259	72.91	3595	3595	3485	4670	2520	3595	3535.66	38.91	0	29424	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	990	10.58	0.69	12	0.81	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
73	20230619	110526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3575	-20	5	-0.56	716093115	202734	65.33	3595	3595	3485	4670	2520	3595	3532.18	38.91	0	20321	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	995	10.64	0.69	12	0.73	336.00	5157.00	4480	20220927	-20.20	2265	20230103	57.84	4000	-10.62	20230515	2265	57.84	20230103	4480	-20.20	20220927	2265	57.84	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
74	20230619	100550	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3525	-70	5	-1.95	511830470	145051	46.74	3595	3595	3485	4670	2520	3595	3528.62	38.91	0	-11439	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	981	10.49	0.68	12	0.52	336.00	5157.00	4480	20220927	-21.32	2265	20230103	55.63	4000	-11.88	20230515	2265	55.63	20230103	4480	-21.32	20220927	2265	55.63	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
75	20230619	090442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-25	5	-0.70	60557695	16977	5.47	3595	3595	3550	4670	2520	3595	3567.04	38.91	0	-7476	3705	3650	3600	3545	3495	3647	3542	28	1075	100	2440	5	1	27841064	994	10.62	0.69	12	0.06	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	5.91	N	123410	100	27 억		10833568	N	N	0	N	00	N
76	20230616	160920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	15	2	0.42	1112408010	308751	66.39	3595	3655	3550	4650	2510	3580	3602.93	38.71	0	53396	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1001	10.70	0.70	12	1.11	336.00	5157.00	4480	20220927	-19.75	2265	20230103	58.72	4000	-10.12	20230515	2265	58.72	20230103	4480	-19.75	20220927	2265	58.72	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
77	20230616	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3590	10	2	0.28	1056820755	293270	63.07	3595	3655	3550	4650	2510	3580	3603.58	38.71	0	50892	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	999	10.68	0.70	12	1.05	336.00	5157.00	4480	20220927	-19.87	2265	20230103	58.50	4000	-10.25	20230515	2265	58.50	20230103	4480	-19.87	20220927	2265	58.50	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
78	20230616	140358	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	20	2	0.56	916881315	254253	54.67	3595	3655	3550	4650	2510	3580	3606.18	38.71	0	44119	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1002	10.71	0.70	12	0.91	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4000	-10.00	20230515	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
79	20230616	130434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3630	50	2	1.40	771322855	213968	46.01	3595	3655	3550	4650	2510	3580	3604.85	38.71	0	44421	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1011	10.80	0.70	12	0.77	336.00	5157.00	4480	20220927	-18.97	2265	20230103	60.26	4000	-9.25	20230515	2265	60.26	20230103	4480	-18.97	20220927	2265	60.26	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
80	20230616	120648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3635	55	2	1.54	679892380	188825	40.61	3595	3655	3550	4650	2510	3580	3600.65	38.71	0	41299	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1012	10.82	0.70	12	0.68	336.00	5157.00	4480	20220927	-18.86	2265	20230103	60.49	4000	-9.12	20230515	2265	60.49	20230103	4480	-18.86	20220927	2265	60.49	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
81	20230616	110916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	20	2	0.56	423208280	118024	25.38	3595	3620	3550	4650	2510	3580	3585.78	38.71	0	31643	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1002	10.71	0.70	12	0.42	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4000	-10.00	20230515	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
82	20230616	100944	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3590	10	2	0.28	319297865	89096	19.16	3595	3620	3550	4650	2510	3580	3583.75	38.71	0	20652	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	999	10.68	0.70	12	0.32	336.00	5157.00	4480	20220927	-19.87	2265	20230103	58.50	4000	-10.25	20230515	2265	58.50	20230103	4480	-19.87	20220927	2265	58.50	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
83	20230616	090615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3595	15	2	0.42	112809420	31599	6.80	3595	3610	3550	4650	2510	3580	3570.03	38.71	0	-612	3760	3670	3595	3505	3430	3632	3467	28	1070	100	2430	5	1	27841064	1001	10.70	0.70	12	0.11	336.00	5157.00	4480	20220927	-19.75	2265	20230103	58.72	4000	-10.12	20230515	2265	58.72	20230103	4480	-19.75	20220927	2265	58.72	20230103	5.88	N	123410	100	27 억		10777226	N	N	0	N	00	N
84	20230615	150132	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3570	-55	5	-1.52	1601313955	444666	54.51	3620	3685	3520	4710	2540	3625	3601.16	38.57	0	35029	3828	3726	3648	3546	3468	3687	3507	28	1085	100	2460	5	1	27841064	994	10.62	0.69	12	1.60	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4000	-10.75	20230515	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	6.02	N	123410	100	27 억		10738587	N	N	0	N	00	N
85	20230615	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3585	-40	5	-1.10	1506779805	418255	51.27	3620	3685	3520	4710	2540	3625	3602.54	38.57	0	36280	3828	3726	3648	3546	3468	3687	3507	28	1085	100	2460	5	1	27841064	998	10.67	0.70	12	1.50	336.00	5157.00	4480	20220927	-19.98	2265	20230103	58.28	4000	-10.38	20230515	2265	58.28	20230103	4480	-19.98	20220927	2265	58.28	20230103	6.02	N	123410	100	27 억		10738587	N	N	0	N	00	N
86	20230615	130703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3600	-25	5	-0.69	1444137350	400802	49.13	3620	3685	3520	4710	2540	3625	3603.12	38.57	0	46254	3828	3726	3648	3546	3468	3687	3507	28	1085	100	2460	5	1	27841064	1002	10.71	0.70	12	1.44	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4000	-10.00	20230515	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	6.02	N	123410	100	27 억		10738587	N	N	0	N	00	N
87	20230615	120850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3605	-20	5	-0.55	1332746325	369833	45.33	3620	3685	3520	4710	2540	3625	3603.64	38.57	0	45057	3828	3726	3648	3546	3468	3687	3507	28	1085	100	2460	5	1	27841064	1004	10.73	0.70	12	1.33	336.00	5157.00	4480	20220927	-19.53	2265	20230103	59.16	4000	-9.88	20230515	2265	59.16	20230103	4480	-19.53	20220927	2265	59.16	20230103	6.02	N	123410	100	27 억		10738587	N	N	0	N	00	N
88	20230615	111041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3555	-70	5	-1.93	934369460	257853	31.61	3620	3685	3550	4710	2540	3625	3623.65	38.57	0	-4045	3828	3726	3648	3546	3468	3687	3507	28	1085	100	2460	5	1	27841064	990	10.58	0.69	12	0.93	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4000	-11.12	20230515	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	6.02	N	123410	100	27 억		10738587	N	N	0	N	00	N
89	20230611	184700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3620	85	2	2.40	2757316585	757852	238.06	3560	3685	3525	4595	2475	3535	3638.48	37.91	68490	71304	3628	3581	3543	3496	3458	3562	3477	28	1060	100	2400	5	1	27841064	1008	10.77	0.70	12	2.72	336.00	5157.00	4480	20220927	-19.20	2265	20230103	59.82	4000	-9.50	20230515	2265	59.82	20230103	4480	-19.20	20220927	2265	59.82	20230103	5.71	N	123410	100	27 억		10554034	N	N	0	N	00	N
90	20230611	181747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3620	85	2	2.40	2757316585	757852	238.06	3560	3685	3525	4595	2475	3535	3638.48	37.91	68490	71304	3628	3581	3543	3496	3458	3562	3477	28	1060	100	2400	5	1	27841064	1008	10.77	0.70	12	2.72	336.00	5157.00	4480	20220927	-19.20	2265	20230103	59.82	4000	-9.50	20230515	2265	59.82	20230103	4480	-19.20	20220927	2265	59.82	20230103	5.71	N	123410	100	27 억		10554034	N	N	0	N	00	N