KissMeData/053700/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	160509	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7370	1320	2	21.82	205358068770	27578561	17483.67	6240	7850	6170	7860	4240	6050	7446.44	0.00	0	-103189	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1611	6.67	0.53	12	126.20	1105.00	13920.00	7850	20220922	-6.11	3730	20220705	97.59	7850	-6.11	20230630	4765	54.67	20230103	7850	-6.11	20220922	3730	97.59	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
3	20230630	150513	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7350	1300	2	21.49	188072745500	25256337	16011.47	6240	7850	6170	7860	4240	6050	7446.56	0.00	0	-82487	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1606	6.65	0.53	12	115.57	1105.00	13920.00	7850	20220922	-6.37	3730	20220705	97.05	7850	-6.37	20230630	4765	54.25	20230103	7850	-6.37	20220922	3730	97.05	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
4	20230630	140511	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7560	1510	2	24.96	161039905840	21671178	13738.63	6240	7850	6170	7860	4240	6050	7431.06	0.00	0	-105927	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1652	6.84	0.54	12	99.17	1105.00	13920.00	7850	20220922	-3.69	3730	20220705	102.68	7850	-3.69	20230630	4765	58.66	20230103	7850	-3.69	20220922	3730	102.68	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
5	20230630	130512	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7500	1450	2	23.97	147782429970	19897061	12613.91	6240	7850	6170	7860	4240	6050	7427.35	0.00	0	-99065	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1639	6.79	0.54	12	91.05	1105.00	13920.00	7850	20220922	-4.46	3730	20220705	101.07	7850	-4.46	20230630	4765	57.40	20230103	7850	-4.46	20220922	3730	101.07	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
6	20230630	120509	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7460	1410	2	23.31	132334912620	17813712	11293.16	6240	7850	6170	7860	4240	6050	7428.82	0.00	0	-88754	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1630	6.75	0.54	12	81.52	1105.00	13920.00	7850	20220922	-4.97	3730	20220705	100.00	7850	-4.97	20230630	4765	56.56	20230103	7850	-4.97	20220922	3730	100.00	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
7	20230630	110511	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7440	1390	2	22.98	115191409180	15523851	9841.48	6240	7850	6170	7860	4240	6050	7420.29	0.00	0	-91726	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1626	6.73	0.53	12	71.04	1105.00	13920.00	7850	20220922	-5.22	3730	20220705	99.46	7850	-5.22	20230630	4765	56.14	20230103	7850	-5.22	20220922	3730	99.46	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
8	20230630	100511	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	7340	1290	2	21.32	95285035710	12811845	8122.18	6240	7850	6170	7860	4240	6050	7437.26	0.00	0	-110230	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1604	6.64	0.53	12	58.63	1105.00	13920.00	7850	20220922	-6.50	3730	20220705	96.78	7850	-6.50	20230630	4765	54.04	20230103	7850	-6.50	20220922	3730	96.78	20220705	4.88	N	053700	500	109 억		0	N	N	0	N	00	N
9	20230630	090513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	810	2	13.39	2656928110	405843	257.29	6240	6860	6170	7860	4240	6050	6546.69	0.00	0	-16984	6336	6192	6086	5942	5836	6140	5890	109	1810	500	3870	10	1	21853007	1499	6.21	0.49	12	1.86	1105.00	13920.00	7850	20220922	-12.61	3730	20220705	83.91	7390	-7.17	20230420	4765	43.97	20230103	7850	-12.61	20220922	3730	83.91	20220705	4.88	N	053700	500	109 억		0	Y	N	0	N	00	N
10	20230629	160511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-160	5	-2.58	954446290	157457	136.23	6230	6230	5980	8070	4350	6210	6061.64	0.00	0	-29852	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1322	5.48	0.43	12	0.72	1105.00	13920.00	7850	20220922	-22.93	3730	20220705	62.20	7390	-18.13	20230420	4765	26.97	20230103	7850	-22.93	20220922	3730	62.20	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
11	20230629	150508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-190	5	-3.06	915243060	150949	130.60	6230	6230	5980	8070	4350	6210	6063.26	0.00	0	-29299	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1316	5.45	0.43	12	0.69	1105.00	13920.00	7850	20220922	-23.31	3730	20220705	61.39	7390	-18.54	20230420	4765	26.34	20230103	7850	-23.31	20220922	3730	61.39	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
12	20230629	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-160	5	-2.58	590862620	97022	83.94	6230	6230	6020	8070	4350	6210	6089.99	0.00	0	-29387	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1322	5.48	0.43	12	0.44	1105.00	13920.00	7850	20220922	-22.93	3730	20220705	62.20	7390	-18.13	20230420	4765	26.97	20230103	7850	-22.93	20220922	3730	62.20	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
13	20230629	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6080	-130	5	-2.09	546418180	89669	77.58	6230	6230	6020	8070	4350	6210	6093.72	0.00	0	-28829	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1329	5.50	0.44	12	0.41	1105.00	13920.00	7850	20220922	-22.55	3730	20220705	63.00	7390	-17.73	20230420	4765	27.60	20230103	7850	-22.55	20220922	3730	63.00	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
14	20230629	120510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-150	5	-2.42	489626270	80291	69.47	6230	6230	6020	8070	4350	6210	6098.15	0.00	0	-27756	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1324	5.48	0.44	12	0.37	1105.00	13920.00	7850	20220922	-22.80	3730	20220705	62.47	7390	-18.00	20230420	4765	27.18	20230103	7850	-22.80	20220922	3730	62.47	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
15	20230629	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	-170	5	-2.74	396639190	64909	56.16	6230	6230	6040	8070	4350	6210	6110.70	0.00	0	-26762	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1320	5.47	0.43	12	0.30	1105.00	13920.00	7850	20220922	-23.06	3730	20220705	61.93	7390	-18.27	20230420	4765	26.76	20230103	7850	-23.06	20220922	3730	61.93	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
16	20230629	100510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-80	5	-1.29	179883150	29234	25.29	6230	6230	6110	8070	4350	6210	6153.22	0.00	0	-5759	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1340	5.55	0.44	12	0.13	1105.00	13920.00	7850	20220922	-21.91	3730	20220705	64.34	7390	-17.05	20230420	4765	28.65	20230103	7850	-21.91	20220922	3730	64.34	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
17	20230629	090505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-30	5	-0.48	39080880	6310	5.46	6230	6230	6150	8070	4350	6210	6193.48	0.00	0	-1619	6290	6250	6190	6150	6090	6270	6170	109	1860	500	3970	10	1	21853007	1351	5.59	0.44	12	0.03	1105.00	13920.00	7850	20220922	-21.27	3730	20220705	65.68	7390	-16.37	20230420	4765	29.70	20230103	7850	-21.27	20220922	3730	65.68	20220705	4.89	N	053700	500	109 억		0	N	N	0	N	00	N
18	20230628	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	40	2	0.65	702773210	113599	51.38	6180	6230	6130	8020	4320	6170	6186.42	0.00	0	5685	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1357	5.62	0.45	12	0.52	1105.00	13920.00	7850	20220922	-20.89	3730	20220705	66.49	7390	-15.97	20230420	4765	30.33	20230103	7850	-20.89	20220922	3730	66.49	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
19	20230628	150507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	40	2	0.65	659477550	106619	48.22	6180	6230	6130	8020	4320	6170	6185.37	0.00	0	7636	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1357	5.62	0.45	12	0.49	1105.00	13920.00	7850	20220922	-20.89	3730	20220705	66.49	7390	-15.97	20230420	4765	30.33	20230103	7850	-20.89	20220922	3730	66.49	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
20	20230628	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	20	2	0.32	458555220	74223	33.57	6180	6220	6130	8020	4320	6170	6178.07	0.00	0	7483	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1353	5.60	0.44	12	0.34	1105.00	13920.00	7850	20220922	-21.15	3730	20220705	65.95	7390	-16.24	20230420	4765	29.91	20230103	7850	-21.15	20220922	3730	65.95	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
21	20230628	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	0	3	0.00	369111930	59738	27.02	6180	6220	6130	8020	4320	6170	6178.85	0.00	0	6941	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1348	5.58	0.44	12	0.27	1105.00	13920.00	7850	20220922	-21.40	3730	20220705	65.42	7390	-16.51	20230420	4765	29.49	20230103	7850	-21.40	20220922	3730	65.42	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
22	20230628	120446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	10	2	0.16	323751680	52401	23.70	6180	6220	6130	8020	4320	6170	6178.35	0.00	0	7255	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1351	5.59	0.44	12	0.24	1105.00	13920.00	7850	20220922	-21.27	3730	20220705	65.68	7390	-16.37	20230420	4765	29.70	20230103	7850	-21.27	20220922	3730	65.68	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
23	20230628	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	30	2	0.49	272632830	44108	19.95	6180	6220	6130	8020	4320	6170	6181.03	0.00	0	5866	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1355	5.61	0.45	12	0.20	1105.00	13920.00	7850	20220922	-21.02	3730	20220705	66.22	7390	-16.10	20230420	4765	30.12	20230103	7850	-21.02	20220922	3730	66.22	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
24	20230628	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	20	2	0.32	140779410	22836	10.33	6180	6200	6130	8020	4320	6170	6164.80	0.00	0	1023	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1353	5.60	0.44	12	0.10	1105.00	13920.00	7850	20220922	-21.15	3730	20220705	65.95	7390	-16.24	20230420	4765	29.91	20230103	7850	-21.15	20220922	3730	65.95	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
25	20230628	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	0	3	0.00	13447290	2175	0.98	6180	6200	6170	8020	4320	6170	6182.66	0.00	0	-829	6356	6262	6116	6022	5876	6310	6070	109	1850	500	3940	10	1	21853007	1348	5.58	0.44	12	0.01	1105.00	13920.00	7850	20220922	-21.40	3730	20220705	65.42	7390	-16.51	20230420	4765	29.49	20230103	7850	-21.40	20220922	3730	65.42	20220705	4.90	N	053700	500	109 억		0	N	N	0	N	00	N
26	20230627	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	90	2	1.48	1348554010	220074	226.34	6020	6210	5970	7900	4260	6080	6127.74	0.00	0	3025	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1348	5.58	0.44	12	1.01	1105.00	13920.00	7850	20220922	-21.40	3440	20220624	79.36	7390	-16.51	20230420	4765	29.49	20230103	7850	-21.40	20220922	3730	65.42	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
27	20230627	150510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	110	2	1.81	1294300790	211290	217.30	6020	6210	5970	7900	4260	6080	6125.72	0.00	0	5139	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1353	5.60	0.44	12	0.97	1105.00	13920.00	7850	20220922	-21.15	3440	20220624	79.94	7390	-16.24	20230420	4765	29.91	20230103	7850	-21.15	20220922	3730	65.95	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
28	20230627	140515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	100	2	1.64	1182157540	193169	198.67	6020	6210	5970	7900	4260	6080	6119.82	0.00	0	9081	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1351	5.59	0.44	12	0.88	1105.00	13920.00	7850	20220922	-21.27	3440	20220624	79.65	7390	-16.37	20230420	4765	29.70	20230103	7850	-21.27	20220922	3730	65.68	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
29	20230627	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	120	2	1.97	1100506200	179980	185.10	6020	6210	5970	7900	4260	6080	6114.61	0.00	0	9818	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1355	5.61	0.45	12	0.82	1105.00	13920.00	7850	20220922	-21.02	3440	20220624	80.23	7390	-16.10	20230420	4765	30.12	20230103	7850	-21.02	20220922	3730	66.22	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
30	20230627	120516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	70	2	1.15	888826930	145717	149.86	6020	6170	5970	7900	4260	6080	6099.69	0.00	0	6081	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1344	5.57	0.44	12	0.67	1105.00	13920.00	7850	20220922	-21.66	3440	20220624	78.78	7390	-16.78	20230420	4765	29.07	20230103	7850	-21.66	20220922	3730	64.88	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
31	20230627	110516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	50	2	0.82	719462810	118173	121.54	6020	6140	5970	7900	4260	6080	6088.22	0.00	0	5902	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1340	5.55	0.44	12	0.54	1105.00	13920.00	7850	20220922	-21.91	3440	20220624	78.20	7390	-17.05	20230420	4765	28.65	20230103	7850	-21.91	20220922	3730	64.34	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
32	20230627	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	30	2	0.49	408781360	67277	69.19	6020	6140	5970	7900	4260	6080	6076.09	0.00	0	-5393	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1335	5.53	0.44	12	0.31	1105.00	13920.00	7850	20220922	-22.17	3440	20220624	77.62	7390	-17.32	20230420	4765	28.23	20230103	7850	-22.17	20220922	3730	63.81	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
33	20230627	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-80	5	-1.32	65565750	10898	11.21	6020	6040	5990	7900	4260	6080	6016.02	0.00	0	-1467	6233	6156	6053	5976	5873	6195	6015	109	1820	500	3890	10	1	21853007	1311	5.43	0.43	12	0.05	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3730	60.86	20220705	4.99	N	053700	500	109 억		0	N	N	0	N	00	N
34	20230626	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6080	110	2	1.84	575468010	95132	80.68	5990	6130	5950	7760	4180	5970	6049.09	0.00	0	26252	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1329	5.50	0.44	12	0.44	1105.00	13920.00	7850	20220922	-22.55	3440	20220624	76.74	7390	-17.73	20230420	4765	27.60	20230103	7850	-22.55	20220922	3730	63.00	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
35	20230626	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	60	2	1.01	547800050	90560	76.80	5990	6130	5950	7760	4180	5970	6049.03	0.00	0	27006	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1318	5.46	0.43	12	0.41	1105.00	13920.00	7850	20220922	-23.18	3440	20220624	75.29	7390	-18.40	20230420	4765	26.55	20230103	7850	-23.18	20220922	3730	61.66	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
36	20230626	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	40	2	0.67	499707510	82568	70.03	5990	6130	5950	7760	4180	5970	6052.07	0.00	0	27076	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1313	5.44	0.43	12	0.38	1105.00	13920.00	7850	20220922	-23.44	3440	20220624	74.71	7390	-18.67	20230420	4765	26.13	20230103	7850	-23.44	20220922	3730	61.13	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
37	20230626	130507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	70	2	1.17	454679880	75097	63.69	5990	6130	5950	7760	4180	5970	6054.57	0.00	0	27788	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1320	5.47	0.43	12	0.34	1105.00	13920.00	7850	20220922	-23.06	3440	20220624	75.58	7390	-18.27	20230420	4765	26.76	20230103	7850	-23.06	20220922	3730	61.93	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
38	20230626	120505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	130	2	2.18	400061240	66094	56.05	5990	6130	5950	7760	4180	5970	6052.91	0.00	0	27784	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1333	5.52	0.44	12	0.30	1105.00	13920.00	7850	20220922	-22.29	3440	20220624	77.33	7390	-17.46	20230420	4765	28.02	20230103	7850	-22.29	20220922	3730	63.54	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
39	20230626	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	130	2	2.18	245185490	40683	34.50	5990	6100	5950	7760	4180	5970	6026.73	0.00	0	13138	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1333	5.52	0.44	12	0.19	1105.00	13920.00	7850	20220922	-22.29	3440	20220624	77.33	7390	-17.46	20230420	4765	28.02	20230103	7850	-22.29	20220922	3730	63.54	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
40	20230626	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	70	2	1.17	143238120	23886	20.26	5990	6060	5950	7760	4180	5970	5996.74	0.00	0	2888	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1320	5.47	0.43	12	0.11	1105.00	13920.00	7850	20220922	-23.06	3440	20220624	75.58	7390	-18.27	20230420	4765	26.76	20230103	7850	-23.06	20220922	3730	61.93	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
41	20230626	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	30	2	0.50	11555570	1930	1.64	5990	6000	5980	7760	4180	5970	5987.34	0.00	0	-1116	6136	6052	6006	5922	5876	6030	5900	109	1790	500	3820	10	1	21853007	1311	5.43	0.43	12	0.01	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3730	60.86	20220705	5.01	N	053700	500	109 억		0	N	N	0	N	00	N
42	20230623	164050	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-90	5	-1.49	705435730	116932	87.67	6050	6090	5960	7870	4250	6060	6032.90	0.00	0	-17173	6180	6120	6050	5990	5920	6150	6020	109	1810	500	3870	10	1	21853007	1305	5.40	0.43	12	0.54	1105.00	13920.00	7850	20220922	-23.95	3440	20220624	73.55	7390	-19.22	20230420	4765	25.29	20230103	7850	-23.95	20220922	3440	73.55	20220624	5.04	N	053700	500	109 억		0	N	N	0	N	00	N
43	20230623	140415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-60	5	-0.99	580821790	96067	72.02	6050	6090	5980	7870	4250	6060	6046.01	0.00	0	-15141	6180	6120	6050	5990	5920	6150	6020	109	1810	500	3870	10	1	21853007	1311	5.43	0.43	12	0.44	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3440	74.42	20220624	5.04	N	053700	500	109 억		0	N	N	0	N	00	N
44	20230622	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	30	2	0.50	803799280	132782	81.38	6030	6110	5980	7830	4230	6030	6053.52	0.00	0	-8859	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1324	5.48	0.44	12	0.61	1105.00	13920.00	7850	20220922	-22.80	3440	20220624	76.16	7390	-18.00	20230420	4765	27.18	20230103	7850	-22.80	20220922	3440	76.16	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
45	20230622	150625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	40	2	0.66	777291530	128408	78.70	6030	6110	5980	7830	4230	6030	6053.30	0.00	0	-8307	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1326	5.49	0.44	12	0.59	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
46	20230622	140308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	40	2	0.66	663523270	109641	67.20	6030	6110	5980	7830	4230	6030	6051.78	0.00	0	-1609	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1326	5.49	0.44	12	0.50	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
47	20230622	130150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6090	60	2	1.00	545489020	90139	55.25	6030	6110	5980	7830	4230	6030	6051.64	0.00	0	-1479	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1331	5.51	0.44	12	0.41	1105.00	13920.00	7850	20220922	-22.42	3440	20220624	77.03	7390	-17.59	20230420	4765	27.81	20230103	7850	-22.42	20220922	3440	77.03	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
48	20230622	120933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6090	60	2	1.00	493038130	81504	49.96	6030	6110	5980	7830	4230	6030	6049.25	0.00	0	325	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1331	5.51	0.44	12	0.37	1105.00	13920.00	7850	20220922	-22.42	3440	20220624	77.03	7390	-17.59	20230420	4765	27.81	20230103	7850	-22.42	20220922	3440	77.03	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
49	20230622	110131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	40	2	0.66	353057360	58470	35.84	6030	6090	5980	7830	4230	6030	6038.27	0.00	0	901	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1326	5.49	0.44	12	0.27	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
50	20230622	100330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	40	2	0.66	295650960	49000	30.03	6030	6090	5980	7830	4230	6030	6033.69	0.00	0	572	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1326	5.49	0.44	12	0.22	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
51	20230622	091009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-10	5	-0.17	96393760	16019	9.82	6030	6070	5980	7830	4230	6030	6017.46	0.00	0	-7290	6190	6110	5990	5910	5790	6150	5950	109	1800	500	3850	10	1	21853007	1316	5.45	0.43	12	0.07	1105.00	13920.00	7850	20220922	-23.31	3440	20220624	75.00	7390	-18.54	20230420	4765	26.34	20230103	7850	-23.31	20220922	3440	75.00	20220624	5.06	N	053700	500	109 억		0	N	N	0	N	00	N
52	20230621	160704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	130	2	2.20	953849620	159210	105.11	5910	6070	5870	7670	4130	5900	5990.86	0.00	0	26627	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1318	5.46	0.43	12	0.73	1105.00	13920.00	7850	20220922	-23.18	3440	20220624	75.29	7390	-18.40	20230420	4765	26.55	20230103	7850	-23.18	20220922	3440	75.29	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
53	20230621	150700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	110	2	1.86	886909820	148077	97.76	5910	6070	5870	7670	4130	5900	5989.52	0.00	0	26302	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1313	5.44	0.43	12	0.68	1105.00	13920.00	7850	20220922	-23.44	3440	20220624	74.71	7390	-18.67	20230420	4765	26.13	20230103	7850	-23.44	20220922	3440	74.71	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
54	20230621	140932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	170	2	2.88	775595320	129630	85.58	5910	6070	5870	7670	4130	5900	5983.15	0.00	0	28101	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1326	5.49	0.44	12	0.59	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
55	20230621	130529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	120	2	2.03	591332280	99097	65.43	5910	6070	5870	7670	4130	5900	5967.21	0.00	0	14152	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1316	5.45	0.43	12	0.45	1105.00	13920.00	7850	20220922	-23.31	3440	20220624	75.00	7390	-18.54	20230420	4765	26.34	20230103	7850	-23.31	20220922	3440	75.00	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
56	20230621	120642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	120	2	2.03	524402770	87978	58.08	5910	6070	5870	7670	4130	5900	5960.61	0.00	0	17550	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1316	5.45	0.43	12	0.40	1105.00	13920.00	7850	20220922	-23.31	3440	20220624	75.00	7390	-18.54	20230420	4765	26.34	20230103	7850	-23.31	20220922	3440	75.00	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
57	20230621	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	140	2	2.37	455471680	76528	50.53	5910	6070	5870	7670	4130	5900	5951.70	0.00	0	20913	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1320	5.47	0.43	12	0.35	1105.00	13920.00	7850	20220922	-23.06	3440	20220624	75.58	7390	-18.27	20230420	4765	26.76	20230103	7850	-23.06	20220922	3440	75.58	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
58	20230621	100123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	0	3	0.00	123453500	20912	13.81	5910	5930	5870	7670	4130	5900	5903.48	0.00	0	1085	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1289	5.34	0.42	12	0.10	1105.00	13920.00	7850	20220922	-24.84	3440	20220624	71.51	7390	-20.16	20230420	4765	23.82	20230103	7850	-24.84	20220922	3440	71.51	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
59	20230621	090343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	30	2	0.51	14124880	2388	1.58	5910	5930	5910	7670	4130	5900	5914.94	0.00	0	76	6073	5986	5933	5846	5793	5960	5820	109	1770	500	3770	10	1	21853007	1296	5.37	0.43	12	0.01	1105.00	13920.00	7850	20220922	-24.46	3440	20220624	72.38	7390	-19.76	20230420	4765	24.45	20230103	7850	-24.46	20220922	3440	72.38	20220624	5.02	N	053700	500	109 억		0	N	N	0	N	00	N
60	20230620	160858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-150	5	-2.48	885817340	149302	83.75	6010	6020	5880	7860	4240	6050	5933.06	0.00	0	-30704	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1289	5.34	0.42	12	0.68	1105.00	13920.00	7850	20220922	-24.84	3440	20220624	71.51	7390	-20.16	20230420	4765	23.82	20230103	7850	-24.84	20220922	3440	71.51	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
61	20230620	150559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5920	-130	5	-2.15	834985330	140695	78.92	6010	6020	5880	7860	4240	6050	5934.72	0.00	0	-30805	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1294	5.36	0.43	12	0.64	1105.00	13920.00	7850	20220922	-24.59	3440	20220624	72.09	7390	-19.89	20230420	4765	24.24	20230103	7850	-24.59	20220922	3440	72.09	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
62	20230620	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	-140	5	-2.31	737956240	124274	69.71	6010	6020	5880	7860	4240	6050	5938.14	0.00	0	-33124	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1292	5.35	0.42	12	0.57	1105.00	13920.00	7850	20220922	-24.71	3440	20220624	71.80	7390	-20.03	20230420	4765	24.03	20230103	7850	-24.71	20220922	3440	71.80	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
63	20230620	130357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-150	5	-2.48	631019990	106160	59.55	6010	6020	5890	7860	4240	6050	5944.05	0.00	0	-30293	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1289	5.34	0.42	12	0.49	1105.00	13920.00	7850	20220922	-24.84	3440	20220624	71.51	7390	-20.16	20230420	4765	23.82	20230103	7850	-24.84	20220922	3440	71.51	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
64	20230620	120322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-90	5	-1.49	482516680	81058	45.47	6010	6020	5890	7860	4240	6050	5952.73	0.00	0	-30090	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1302	5.39	0.43	12	0.37	1105.00	13920.00	7850	20220922	-24.08	3440	20220624	73.26	7390	-19.35	20230420	4765	25.08	20230103	7850	-24.08	20220922	3440	73.26	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
65	20230620	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-60	5	-0.99	441203530	74118	41.57	6010	6020	5890	7860	4240	6050	5952.72	0.00	0	-27283	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1309	5.42	0.43	12	0.34	1105.00	13920.00	7850	20220922	-23.69	3440	20220624	74.13	7390	-18.94	20230420	4765	25.71	20230103	7850	-23.69	20220922	3440	74.13	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
66	20230620	100523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	-100	5	-1.65	304378860	51205	28.72	6010	6020	5890	7860	4240	6050	5944.32	0.00	0	-21597	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1300	5.38	0.43	12	0.23	1105.00	13920.00	7850	20220922	-24.20	3440	20220624	72.97	7390	-19.49	20230420	4765	24.87	20230103	7850	-24.20	20220922	3440	72.97	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
67	20230620	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-40	5	-0.66	23510360	3917	2.20	6010	6020	5990	7860	4240	6050	6002.13	0.00	0	-2455	6150	6100	6000	5950	5850	6125	5975	109	1810	500	3870	10	1	21853007	1313	5.44	0.43	12	0.02	1105.00	13920.00	7850	20220922	-23.44	3440	20220624	74.71	7390	-18.67	20230420	4765	26.13	20230103	7850	-23.44	20220922	3440	74.71	20220624	5.31	N	053700	500	109 억		0	N	N	0	N	00	N
68	20230619	160241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	50	2	0.83	1052250350	176134	93.55	5990	6050	5900	7800	4200	6000	5973.94	0.00	0	45484	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1322	5.48	0.43	12	0.81	1105.00	13920.00	7850	20220922	-22.93	3440	20220624	75.87	7390	-18.13	20230420	4765	26.97	20230103	7850	-22.93	20220922	3440	75.87	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
69	20230619	150417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-10	5	-0.17	992748990	166259	88.30	5990	6030	5900	7800	4200	6000	5971.09	0.00	0	45890	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1309	5.42	0.43	12	0.76	1105.00	13920.00	7850	20220922	-23.69	3440	20220624	74.13	7390	-18.94	20230420	4765	25.71	20230103	7850	-23.69	20220922	3440	74.13	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
70	20230619	140235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-10	5	-0.17	912216290	152824	81.17	5990	6030	5900	7800	4200	6000	5969.05	0.00	0	41724	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1309	5.42	0.43	12	0.70	1105.00	13920.00	7850	20220922	-23.69	3440	20220624	74.13	7390	-18.94	20230420	4765	25.71	20230103	7850	-23.69	20220922	3440	74.13	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
71	20230619	131022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	878820550	147255	78.21	5990	6030	5900	7800	4200	6000	5968.01	0.00	0	43420	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1311	5.43	0.43	12	0.67	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3440	74.42	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
72	20230619	120731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	10	2	0.17	839881270	140775	74.77	5990	6030	5900	7800	4200	6000	5966.11	0.00	0	41889	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1313	5.44	0.43	12	0.64	1105.00	13920.00	7850	20220922	-23.44	3440	20220624	74.71	7390	-18.67	20230420	4765	26.13	20230103	7850	-23.44	20220922	3440	74.71	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
73	20230619	110156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	662048540	111039	58.97	5990	6030	5900	7800	4200	6000	5962.29	0.00	0	30988	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1311	5.43	0.43	12	0.51	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3440	74.42	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
74	20230619	100735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-30	5	-0.50	465551430	78132	41.50	5990	6030	5900	7800	4200	6000	5958.50	0.00	0	18355	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1305	5.40	0.43	12	0.36	1105.00	13920.00	7850	20220922	-23.95	3440	20220624	73.55	7390	-19.22	20230420	4765	25.29	20230103	7850	-23.95	20220922	3440	73.55	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
75	20230619	090153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	72651810	12119	6.44	5990	6030	5980	7800	4200	6000	5994.85	0.00	0	2020	6266	6132	6056	5922	5846	6095	5885	109	1800	500	3840	10	1	21853007	1318	5.46	0.43	12	0.06	1105.00	13920.00	7850	20220922	-23.18	3440	20220624	75.29	7390	-18.40	20230420	4765	26.55	20230103	7850	-23.18	20220922	3440	75.29	20220624	5.34	N	053700	500	109 억		0	N	N	0	N	00	N
76	20230616	160351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-90	5	-1.48	1120644180	185559	105.31	6050	6190	5980	7910	4270	6090	6039.62	0.00	0	-8820	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1311	5.43	0.43	12	0.85	1105.00	13920.00	7850	20220922	-23.57	3440	20220624	74.42	7390	-18.81	20230420	4765	25.92	20230103	7850	-23.57	20220922	3440	74.42	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
77	20230616	150434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-80	5	-1.31	1026062110	169802	96.37	6050	6190	5980	7910	4270	6090	6042.66	0.00	0	-8734	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1313	5.44	0.43	12	0.78	1105.00	13920.00	7850	20220922	-23.44	3440	20220624	74.71	7390	-18.67	20230420	4765	26.13	20230103	7850	-23.44	20220922	3440	74.71	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
78	20230616	140103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	-60	5	-0.99	702411920	115930	65.79	6050	6190	6010	7910	4270	6090	6058.90	0.00	0	-10731	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1318	5.46	0.43	12	0.53	1105.00	13920.00	7850	20220922	-23.18	3440	20220624	75.29	7390	-18.40	20230420	4765	26.55	20230103	7850	-23.18	20220922	3440	75.29	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
79	20230616	130137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-30	5	-0.49	460114150	75769	43.00	6050	6190	6030	7910	4270	6090	6072.56	0.00	0	-6373	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1324	5.48	0.44	12	0.35	1105.00	13920.00	7850	20220922	-22.80	3440	20220624	76.16	7390	-18.00	20230420	4765	27.18	20230103	7850	-22.80	20220922	3440	76.16	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
80	20230616	120723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-40	5	-0.66	385365590	63438	36.00	6050	6190	6030	7910	4270	6090	6074.65	0.00	0	-5185	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1322	5.48	0.43	12	0.29	1105.00	13920.00	7850	20220922	-22.93	3440	20220624	75.87	7390	-18.13	20230420	4765	26.97	20230103	7850	-22.93	20220922	3440	75.87	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
81	20230616	110342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6080	-10	5	-0.16	275082860	45211	25.66	6050	6190	6040	7910	4270	6090	6084.41	0.00	0	-4134	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1329	5.50	0.44	12	0.21	1105.00	13920.00	7850	20220922	-22.55	3440	20220624	76.74	7390	-17.73	20230420	4765	27.60	20230103	7850	-22.55	20220922	3440	76.74	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
82	20230616	101028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	30	2	0.49	210811850	34644	19.66	6050	6190	6040	7910	4270	6090	6085.07	0.00	0	-3216	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1337	5.54	0.44	12	0.16	1105.00	13920.00	7850	20220922	-22.04	3440	20220624	77.91	7390	-17.19	20230420	4765	28.44	20230103	7850	-22.04	20220922	3440	77.91	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
83	20230616	090940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-40	5	-0.66	80702620	13337	7.57	6050	6090	6040	7910	4270	6090	6050.68	0.00	0	3506	6290	6190	6100	6000	5910	6145	5955	109	1820	500	3890	10	1	21853007	1322	5.48	0.43	12	0.06	1105.00	13920.00	7850	20220922	-22.93	3440	20220624	75.87	7390	-18.13	20230420	4765	26.97	20230103	7850	-22.93	20220922	3440	75.87	20220624	5.28	N	053700	500	109 억		0	N	N	0	N	00	N
84	20230615	150124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	-80	5	-1.30	1025862820	168703	56.52	6130	6200	6010	7990	4310	6150	6080.88	0.00	0	-20440	6496	6322	6216	6042	5936	6270	5990	109	1840	500	3930	10	1	21853007	1326	5.49	0.44	12	0.77	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.42	N	053700	500	109 억		0	N	N	0	N	00	N
85	20230615	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	-80	5	-1.30	862687830	141731	47.48	6130	6200	6010	7990	4310	6150	6086.80	0.00	0	-20795	6496	6322	6216	6042	5936	6270	5990	109	1840	500	3930	10	1	21853007	1326	5.49	0.44	12	0.65	1105.00	13920.00	7850	20220922	-22.68	3440	20220624	76.45	7390	-17.86	20230420	4765	27.39	20230103	7850	-22.68	20220922	3440	76.45	20220624	5.42	N	053700	500	109 억		0	N	N	0	N	00	N
86	20230615	130125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-20	5	-0.33	770004700	126470	42.37	6130	6200	6010	7990	4310	6150	6088.44	0.00	0	-19612	6496	6322	6216	6042	5936	6270	5990	109	1840	500	3930	10	1	21853007	1340	5.55	0.44	12	0.58	1105.00	13920.00	7850	20220922	-21.91	3440	20220624	78.20	7390	-17.05	20230420	4765	28.65	20230103	7850	-21.91	20220922	3440	78.20	20220624	5.42	N	053700	500	109 억		0	N	N	0	N	00	N
87	20230615	120929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6080	-70	5	-1.14	744642560	122307	40.98	6130	6200	6010	7990	4310	6150	6088.31	0.00	0	-21690	6496	6322	6216	6042	5936	6270	5990	109	1840	500	3930	10	1	21853007	1329	5.50	0.44	12	0.56	1105.00	13920.00	7850	20220922	-22.55	3440	20220624	76.74	7390	-17.73	20230420	4765	27.60	20230103	7850	-22.55	20220922	3440	76.74	20220624	5.42	N	053700	500	109 억		0	N	N	0	N	00	N
88	20230615	110204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-90	5	-1.46	504075220	82511	27.64	6130	6200	6050	7990	4310	6150	6109.19	0.00	0	-21213	6496	6322	6216	6042	5936	6270	5990	109	1840	500	3930	10	1	21853007	1324	5.48	0.44	12	0.38	1105.00	13920.00	7850	20220922	-22.80	3440	20220624	76.16	7390	-18.00	20230420	4765	27.18	20230103	7850	-22.80	20220922	3440	76.16	20220624	5.42	N	053700	500	109 억		0	N	N	0	N	00	N
89	20230611	184748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	80	2	1.32	1630905840	265693	98.98	6150	6200	6080	7900	4260	6080	6138.09	0.00	0	92198	6320	6200	6130	6010	5940	6165	5975	109	1820	500	3890	10	1	21853007	1346	5.57	0.44	12	1.22	1105.00	13920.00	7850	20220922	-21.53	3440	20220624	79.07	7390	-16.64	20230420	4765	29.28	20230103	7850	-21.53	20220922	3440	79.07	20220624	5.36	N	053700	500	109 억		0	N	N	0	N	00	N
90	20230611	181747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	80	2	1.32	1630905840	265693	98.98	6150	6200	6080	7900	4260	6080	6138.09	0.00	0	92198	6320	6200	6130	6010	5940	6165	5975	109	1820	500	3890	10	1	21853007	1346	5.57	0.44	12	1.22	1105.00	13920.00	7850	20220922	-21.53	3440	20220624	79.07	7390	-16.64	20230420	4765	29.28	20230103	7850	-21.53	20220922	3440	79.07	20220624	5.36	N	053700	500	109 억		0	N	N	0	N	00	N