KissMeData/170030/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	160816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	360	2	4.27	5872100710	666296	248.14	8510	8940	8510	10970	5910	8440	8813.09	1.14	0	105612	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1350	11.84	0.98	12	4.34	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
3	20230630	150819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	360	2	4.27	5558904120	630691	234.88	8510	8940	8510	10970	5910	8440	8814.00	1.14	0	92905	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1350	11.84	0.98	12	4.11	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
4	20230630	140818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8840	400	2	4.74	5082375380	576693	214.77	8510	8940	8510	10970	5910	8440	8812.97	1.14	0	82828	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1356	11.90	0.98	12	3.76	743.00	8988.00	10110	20230510	-12.56	5270	20221013	67.74	10110	-12.56	20230510	5820	51.89	20230103	10110	-12.56	20230510	5270	67.74	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
5	20230630	130818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	360	2	4.27	3361485360	382780	142.55	8510	8870	8510	10970	5910	8440	8781.78	1.14	0	72815	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1350	11.84	0.98	12	2.50	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
6	20230630	120815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8810	370	2	4.38	3132245660	356713	132.84	8510	8870	8510	10970	5910	8440	8780.87	1.14	0	64127	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1351	11.86	0.98	12	2.33	743.00	8988.00	10110	20230510	-12.86	5270	20221013	67.17	10110	-12.86	20230510	5820	51.37	20230103	10110	-12.86	20230510	5270	67.17	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
7	20230630	110818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	360	2	4.27	2745854470	312926	116.54	8510	8870	8510	10970	5910	8440	8774.78	1.14	0	49544	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1350	11.84	0.98	12	2.04	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
8	20230630	100818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8740	300	2	3.55	1849207230	211223	78.66	8510	8870	8510	10970	5910	8440	8754.78	1.14	0	46429	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1341	11.76	0.97	12	1.38	743.00	8988.00	10110	20230510	-13.55	5270	20221013	65.84	10110	-13.55	20230510	5820	50.17	20230103	10110	-13.55	20230510	5270	65.84	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
9	20230630	090818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8730	290	2	3.44	300500690	34715	12.93	8510	8730	8510	10970	5910	8440	8656.29	1.14	0	15483	8933	8686	8553	8306	8173	8620	8240	77	2530	500	6240	10	1	15340000	1339	11.75	0.97	12	0.23	743.00	8988.00	10110	20230510	-13.65	5270	20221013	65.65	10110	-13.65	20230510	5820	50.00	20230103	10110	-13.65	20230510	5270	65.65	20221013	7.70	N	170030	500	76 억		174388	N	N	0	N	00	N
10	20230629	160816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8440	-330	5	-3.76	2273237570	264662	61.27	8800	8800	8420	11400	6140	8770	8589.37	1.22	0	-12623	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1295	11.36	0.94	12	1.73	743.00	8988.00	10110	20230510	-16.52	5270	20221013	60.15	10110	-16.52	20230510	5820	45.02	20230103	10110	-16.52	20230510	5270	60.15	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
11	20230629	150814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8440	-330	5	-3.76	2171879250	252652	58.49	8800	8800	8420	11400	6140	8770	8596.33	1.22	0	-13920	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1295	11.36	0.94	12	1.65	743.00	8988.00	10110	20230510	-16.52	5270	20221013	60.15	10110	-16.52	20230510	5820	45.02	20230103	10110	-16.52	20230510	5270	60.15	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
12	20230629	140811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8530	-240	5	-2.74	1792555730	207856	48.12	8800	8800	8510	11400	6140	8770	8624.03	1.22	0	-19320	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1309	11.48	0.95	12	1.35	743.00	8988.00	10110	20230510	-15.63	5270	20221013	61.86	10110	-15.63	20230510	5820	46.56	20230103	10110	-15.63	20230510	5270	61.86	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
13	20230629	130811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8580	-190	5	-2.17	1569843330	181754	42.08	8800	8800	8520	11400	6140	8770	8637.19	1.22	0	-19498	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1316	11.55	0.95	12	1.18	743.00	8988.00	10110	20230510	-15.13	5270	20221013	62.81	10110	-15.13	20230510	5820	47.42	20230103	10110	-15.13	20230510	5270	62.81	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
14	20230629	120814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8580	-190	5	-2.17	1432025780	165642	38.35	8800	8800	8520	11400	6140	8770	8645.31	1.22	0	-19618	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1316	11.55	0.95	12	1.08	743.00	8988.00	10110	20230510	-15.13	5270	20221013	62.81	10110	-15.13	20230510	5820	47.42	20230103	10110	-15.13	20230510	5270	62.81	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
15	20230629	110815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8600	-170	5	-1.94	1226795410	141621	32.79	8800	8800	8550	11400	6140	8770	8662.52	1.22	0	-19890	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1319	11.57	0.96	12	0.92	743.00	8988.00	10110	20230510	-14.94	5270	20221013	63.19	10110	-14.94	20230510	5820	47.77	20230103	10110	-14.94	20230510	5270	63.19	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
16	20230629	100817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	-60	5	-0.68	803892960	92535	21.42	8800	8800	8610	11400	6140	8770	8687.45	1.22	0	-15622	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1336	11.72	0.97	12	0.60	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
17	20230629	090739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8700	-70	5	-0.80	196232570	22427	5.19	8800	8800	8690	11400	6140	8770	8749.84	1.22	0	-6413	9030	8900	8790	8660	8550	8845	8605	77	2630	500	6480	10	1	15340000	1335	11.71	0.97	12	0.15	743.00	8988.00	10110	20230510	-13.95	5270	20221013	65.09	10110	-13.95	20230510	5820	49.48	20230103	10110	-13.95	20230510	5270	65.09	20221013	7.74	N	170030	500	76 억		187010	N	N	0	N	00	N
18	20230628	160803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8770	-30	5	-0.34	3771926960	428206	155.11	8830	8920	8680	11440	6160	8800	8808.78	1.10	0	19356	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1345	11.80	0.98	12	2.79	743.00	8988.00	10110	20230510	-13.25	5270	20221013	66.41	10110	-13.25	20230510	5820	50.69	20230103	10110	-13.25	20230510	5270	66.41	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
19	20230628	150810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8750	-50	5	-0.57	3413983390	387178	140.25	8830	8920	8730	11440	6160	8800	8817.61	1.10	0	16434	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1342	11.78	0.97	12	2.52	743.00	8988.00	10110	20230510	-13.45	5270	20221013	66.03	10110	-13.45	20230510	5820	50.34	20230103	10110	-13.45	20230510	5270	66.03	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
20	20230628	140808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8760	-40	5	-0.45	2378322610	269659	97.68	8830	8910	8740	11440	6160	8800	8819.74	1.10	0	23114	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1344	11.79	0.97	12	1.76	743.00	8988.00	10110	20230510	-13.35	5270	20221013	66.22	10110	-13.35	20230510	5820	50.52	20230103	10110	-13.35	20230510	5270	66.22	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
21	20230628	130808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8780	-20	5	-0.23	2171292570	246061	89.13	8830	8910	8740	11440	6160	8800	8824.20	1.10	0	22899	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1347	11.82	0.98	12	1.60	743.00	8988.00	10110	20230510	-13.16	5270	20221013	66.60	10110	-13.16	20230510	5820	50.86	20230103	10110	-13.16	20230510	5270	66.60	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
22	20230628	120818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8840	40	2	0.45	1988758610	225335	81.62	8830	8910	8740	11440	6160	8800	8825.79	1.10	0	29873	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1356	11.90	0.98	12	1.47	743.00	8988.00	10110	20230510	-12.56	5270	20221013	67.74	10110	-12.56	20230510	5820	51.89	20230103	10110	-12.56	20230510	5270	67.74	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
23	20230628	110813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8850	50	2	0.57	1787500040	202553	73.37	8830	8910	8740	11440	6160	8800	8824.85	1.10	0	30360	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1358	11.91	0.98	12	1.32	743.00	8988.00	10110	20230510	-12.46	5270	20221013	67.93	10110	-12.46	20230510	5820	52.06	20230103	10110	-12.46	20230510	5270	67.93	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
24	20230628	100813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8770	-30	5	-0.34	706019720	80352	29.11	8830	8860	8740	11440	6160	8800	8786.59	1.10	0	8836	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1345	11.80	0.98	12	0.52	743.00	8988.00	10110	20230510	-13.25	5270	20221013	66.41	10110	-13.25	20230510	5820	50.69	20230103	10110	-13.25	20230510	5270	66.41	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
25	20230628	090810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8780	-20	5	-0.23	235317100	26700	9.67	8830	8860	8770	11440	6160	8800	8813.37	1.10	0	-3928	8993	8896	8723	8626	8453	8945	8675	77	2640	500	6510	10	1	15340000	1347	11.82	0.98	12	0.17	743.00	8988.00	10110	20230510	-13.16	5270	20221013	66.60	10110	-13.16	20230510	5820	50.86	20230103	10110	-13.16	20230510	5270	66.60	20221013	7.77	N	170030	500	76 억		168199	N	N	0	N	00	N
26	20230627	160808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	90	2	1.03	2370498290	271409	44.06	8670	8820	8550	11320	6100	8710	8733.84	1.08	0	4076	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1350	11.84	0.98	12	1.77	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
27	20230627	150814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8770	60	2	0.69	2088740440	239310	38.85	8670	8820	8550	11320	6100	8710	8728.20	1.08	0	2535	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1345	11.80	0.98	12	1.56	743.00	8988.00	10110	20230510	-13.25	5270	20221013	66.41	10110	-13.25	20230510	5820	50.69	20230103	10110	-13.25	20230510	5270	66.41	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
28	20230627	140823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8730	20	2	0.23	1753983410	201111	32.65	8670	8820	8550	11320	6100	8710	8721.48	1.08	0	-2869	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1339	11.75	0.97	12	1.31	743.00	8988.00	10110	20230510	-13.65	5270	20221013	65.65	10110	-13.65	20230510	5820	50.00	20230103	10110	-13.65	20230510	5270	65.65	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
29	20230627	130821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8700	-10	5	-0.11	1587810270	182052	29.55	8670	8820	8550	11320	6100	8710	8721.76	1.08	0	-7790	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1335	11.71	0.97	12	1.19	743.00	8988.00	10110	20230510	-13.95	5270	20221013	65.09	10110	-13.95	20230510	5820	49.48	20230103	10110	-13.95	20230510	5270	65.09	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
30	20230627	120823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8670	-40	5	-0.46	1473099590	168873	27.41	8670	8820	8550	11320	6100	8710	8723.14	1.08	0	-7226	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1330	11.67	0.96	12	1.10	743.00	8988.00	10110	20230510	-14.24	5270	20221013	64.52	10110	-14.24	20230510	5820	48.97	20230103	10110	-14.24	20230510	5270	64.52	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
31	20230627	110830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	0	3	0.00	955369710	109575	17.79	8670	8820	8550	11320	6100	8710	8718.89	1.08	0	1387	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1336	11.72	0.97	12	0.71	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
32	20230627	100804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	0	3	0.00	702468860	80397	13.05	8670	8820	8550	11320	6100	8710	8737.58	1.08	0	3909	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1336	11.72	0.97	12	0.52	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
33	20230627	090809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8690	-20	5	-0.23	114294430	13207	2.14	8670	8750	8550	11320	6100	8710	8653.03	1.08	0	-1946	9236	8972	8706	8442	8176	9105	8575	77	2610	500	6440	10	1	15340000	1333	11.70	0.97	12	0.09	743.00	8988.00	10110	20230510	-14.05	5270	20221013	64.90	10110	-14.05	20230510	5820	49.31	20230103	10110	-14.05	20230510	5270	64.90	20221013	7.80	N	170030	500	76 억		165900	N	N	0	N	00	N
34	20230626	160808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	-30	5	-0.34	5309309570	606123	102.28	8620	8970	8440	11360	6120	8740	8759.65	1.13	0	-3697	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1336	11.72	0.97	12	3.95	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
35	20230626	150814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	-30	5	-0.34	5178303140	591073	99.74	8620	8970	8440	11360	6120	8740	8760.87	1.13	0	-4769	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1336	11.72	0.97	12	3.85	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
36	20230626	140813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	-30	5	-0.34	4878170280	556565	93.92	8620	8970	8440	11360	6120	8740	8764.81	1.13	0	-16776	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1336	11.72	0.97	12	3.63	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
37	20230626	130808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8800	60	2	0.69	4490469730	512230	86.44	8620	8970	8440	11360	6120	8740	8766.54	1.13	0	-18380	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1350	11.84	0.98	12	3.34	743.00	8988.00	10110	20230510	-12.96	5270	20221013	66.98	10110	-12.96	20230510	5820	51.20	20230103	10110	-12.96	20230510	5270	66.98	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
38	20230626	120808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8850	110	2	1.26	4093483810	467256	78.85	8620	8970	8440	11360	6120	8740	8760.71	1.13	0	-17072	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1358	11.91	0.98	12	3.05	743.00	8988.00	10110	20230510	-12.46	5270	20221013	67.93	10110	-12.46	20230510	5820	52.06	20230103	10110	-12.46	20230510	5270	67.93	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
39	20230626	110807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8760	20	2	0.23	1579719210	183464	30.96	8620	8770	8440	11360	6120	8740	8610.08	1.13	0	21015	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1344	11.79	0.97	12	1.20	743.00	8988.00	10110	20230510	-13.35	5270	20221013	66.22	10110	-13.35	20230510	5820	50.52	20230103	10110	-13.35	20230510	5270	66.22	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
40	20230626	100808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8630	-110	5	-1.26	1080481330	126052	21.27	8620	8680	8440	11360	6120	8740	8570.89	1.13	0	4274	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1324	11.62	0.96	12	0.82	743.00	8988.00	10110	20230510	-14.64	5270	20221013	63.76	10110	-14.64	20230510	5820	48.28	20230103	10110	-14.64	20230510	5270	63.76	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
41	20230626	090810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8460	-280	5	-3.20	518141510	60495	10.21	8620	8680	8450	11360	6120	8740	8563.24	1.13	0	-15991	9006	8872	8716	8582	8426	8940	8650	77	2620	500	6460	10	1	15340000	1298	11.39	0.94	12	0.39	743.00	8988.00	10110	20230510	-16.32	5270	20221013	60.53	10110	-16.32	20230510	5820	45.36	20230103	10110	-16.32	20230510	5270	60.53	20221013	7.55	N	170030	500	76 억		172775	N	N	0	N	00	N
42	20230623	180358	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8740	130	2	1.51	5163755840	592601	46.88	8650	8850	8560	11190	6030	8610	8714.16	1.10	0	4336	9310	8960	8780	8430	8250	8870	8340	77	2580	500	6370	10	1	15340000	1341	11.76	0.97	12	3.86	743.00	8988.00	10110	20230510	-13.55	5270	20221013	65.84	10110	-13.55	20230510	5820	50.17	20230103	10110	-13.55	20230510	5270	65.84	20221013	7.69	N	170030	500	76 억		168504	N	N	0	N	00	N
43	20230623	140640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8640	30	2	0.35	4101305560	470542	37.22	8650	8850	8560	11190	6030	8610	8716.16	1.10	0	-7710	9310	8960	8780	8430	8250	8870	8340	77	2580	500	6370	10	1	15340000	1325	11.63	0.96	12	3.07	743.00	8988.00	10110	20230510	-14.54	5270	20221013	63.95	10110	-14.54	20230510	5820	48.45	20230103	10110	-14.54	20230510	5270	63.95	20221013	7.69	N	170030	500	76 억		168504	N	N	0	N	00	N
44	20230622	160404	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8610	-220	5	-2.49	11057840290	1245131	32.44	9120	9130	8600	11470	6190	8830	8881.16	1.38	0	-43525	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1321	11.59	0.96	12	8.12	743.00	8988.00	10110	20230510	-14.84	5270	20221013	63.38	10110	-14.84	20230510	5820	47.94	20230103	10110	-14.84	20230510	5270	63.38	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
45	20230622	150752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8640	-190	5	-2.15	10586880530	1190431	31.02	9120	9130	8620	11470	6190	8830	8893.32	1.38	0	-48257	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1325	11.63	0.96	12	7.76	743.00	8988.00	10110	20230510	-14.54	5270	20221013	63.95	10110	-14.54	20230510	5820	48.45	20230103	10110	-14.54	20230510	5270	63.95	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
46	20230622	140943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8680	-150	5	-1.70	10135965240	1138298	29.66	9120	9130	8620	11470	6190	8830	8904.50	1.38	0	-51663	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1332	11.68	0.97	12	7.42	743.00	8988.00	10110	20230510	-14.14	5270	20221013	64.71	10110	-14.14	20230510	5820	49.14	20230103	10110	-14.14	20230510	5270	64.71	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
47	20230622	130345	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8740	-90	5	-1.02	9773122830	1096563	28.57	9120	9130	8620	11470	6190	8830	8912.51	1.38	0	-55028	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1341	11.76	0.97	12	7.15	743.00	8988.00	10110	20230510	-13.55	5270	20221013	65.84	10110	-13.55	20230510	5820	50.17	20230103	10110	-13.55	20230510	5270	65.84	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
48	20230622	120917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8840	10	2	0.11	9397592190	1053713	27.46	9120	9130	8620	11470	6190	8830	8918.56	1.38	0	-59240	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1356	11.90	0.98	12	6.87	743.00	8988.00	10110	20230510	-12.56	5270	20221013	67.74	10110	-12.56	20230510	5820	51.89	20230103	10110	-12.56	20230510	5270	67.74	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
49	20230622	110638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8690	-140	5	-1.59	8860334460	992559	25.86	9120	9130	8620	11470	6190	8830	8926.77	1.38	0	-51098	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1333	11.70	0.97	12	6.47	743.00	8988.00	10110	20230510	-14.05	5270	20221013	64.90	10110	-14.05	20230510	5820	49.31	20230103	10110	-14.05	20230510	5270	64.90	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
50	20230622	100510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8710	-120	5	-1.36	7935488930	885949	23.08	9120	9130	8660	11470	6190	8830	8957.06	1.38	0	-49630	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1336	11.72	0.97	12	5.78	743.00	8988.00	10110	20230510	-13.85	5270	20221013	65.28	10110	-13.85	20230510	5820	49.66	20230103	10110	-13.85	20230510	5270	65.28	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
51	20230622	090950	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8920	90	2	1.02	4827881570	533102	13.89	9120	9130	8900	11470	6190	8830	9056.25	1.38	0	-68368	9556	9192	8736	8372	7916	9375	8555	77	2640	500	6530	10	1	15340000	1368	12.01	0.99	12	3.48	743.00	8988.00	10110	20230510	-11.77	5270	20221013	69.26	10110	-11.77	20230510	5820	53.26	20230103	10110	-11.77	20230510	5270	69.26	20221013	7.66	N	170030	500	76 억		211333	N	N	0	N	00	N
52	20230621	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8830	460	2	5.50	28668948460	3267271	298.87	8280	9100	8280	10880	5860	8370	8774.57	1.10	0	43246	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1355	11.88	0.98	12	21.30	743.00	8988.00	10110	20230510	-12.66	5270	20221013	67.55	10110	-12.66	20230510	5820	51.72	20230103	10110	-12.66	20230510	5270	67.55	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
53	20230621	150621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8810	440	2	5.26	27282805580	3110375	284.52	8280	9100	8280	10880	5860	8370	8771.66	1.10	0	44793	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1351	11.86	0.98	12	20.28	743.00	8988.00	10110	20230510	-12.86	5270	20221013	67.17	10110	-12.86	20230510	5820	51.37	20230103	10110	-12.86	20230510	5270	67.17	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
54	20230621	140559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8770	400	2	4.78	25332655380	2888037	264.18	8280	9100	8280	10880	5860	8370	8771.70	1.10	0	20552	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1345	11.80	0.98	12	18.83	743.00	8988.00	10110	20230510	-13.25	5270	20221013	66.41	10110	-13.25	20230510	5820	50.69	20230103	10110	-13.25	20230510	5270	66.41	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
55	20230621	130307	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8630	260	2	3.11	23725974580	2703792	247.33	8280	9100	8280	10880	5860	8370	8775.20	1.10	0	1686	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1324	11.62	0.96	12	17.63	743.00	8988.00	10110	20230510	-14.64	5270	20221013	63.76	10110	-14.64	20230510	5820	48.28	20230103	10110	-14.64	20230510	5270	63.76	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
56	20230621	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8620	250	2	2.99	23286530110	2652753	242.66	8280	9100	8280	10880	5860	8370	8778.38	1.10	0	1061	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1322	11.60	0.96	12	17.29	743.00	8988.00	10110	20230510	-14.74	5270	20221013	63.57	10110	-14.74	20230510	5820	48.11	20230103	10110	-14.74	20230510	5270	63.57	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
57	20230621	110155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8670	300	2	3.58	22232092010	2530165	231.44	8280	9100	8280	10880	5860	8370	8786.96	1.10	0	-16509	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1330	11.67	0.96	12	16.49	743.00	8988.00	10110	20230510	-14.24	5270	20221013	64.52	10110	-14.24	20230510	5820	48.97	20230103	10110	-14.24	20230510	5270	64.52	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
58	20230621	100509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8690	320	2	3.82	3077908560	361745	33.09	8280	8690	8280	10880	5860	8370	8508.83	1.10	0	-1259	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1333	11.70	0.97	12	2.36	743.00	8988.00	10110	20230510	-14.05	5270	20221013	64.90	10110	-14.05	20230510	5820	49.31	20230103	10110	-14.05	20230510	5270	64.90	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
59	20230621	090137	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8330	-40	5	-0.48	174097610	20975	1.92	8280	8360	8280	10880	5860	8370	8297.27	1.10	0	3882	9330	8850	8450	7970	7570	9090	8210	77	2510	500	6190	10	1	15340000	1278	11.21	0.93	12	0.14	743.00	8988.00	10110	20230510	-17.61	5270	20221013	58.06	10110	-17.61	20230510	5820	43.13	20230103	10110	-17.61	20230510	5270	58.06	20221013	7.67	N	170030	500	76 억		168430	N	N	0	N	00	N
60	20230620	160442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8370	150	2	1.82	9209038050	1075863	941.95	8250	8930	8050	10680	5760	8220	8560.53	1.62	0	-79815	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1284	11.27	0.93	12	7.01	743.00	8988.00	10110	20230510	-17.21	5270	20221013	58.82	10110	-17.21	20230510	5820	43.81	20230103	10110	-17.21	20230510	5270	58.82	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
61	20230620	150827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8340	120	2	1.46	8708891070	1015951	889.49	8250	8930	8050	10680	5760	8220	8572.16	1.62	0	-86911	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1279	11.22	0.93	12	6.62	743.00	8988.00	10110	20230510	-17.51	5270	20221013	58.25	10110	-17.51	20230510	5820	43.30	20230103	10110	-17.51	20230510	5270	58.25	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
62	20230620	140440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8150	-70	5	-0.85	776167160	95543	83.65	8250	8250	8050	10680	5760	8220	8123.75	1.62	0	-30876	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1250	10.97	0.91	12	0.62	743.00	8988.00	10110	20230510	-19.39	5270	20221013	54.65	10110	-19.39	20230510	5820	40.03	20230103	10110	-19.39	20230510	5270	54.65	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
63	20230620	130121	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	-50	5	-0.61	716438170	88237	77.25	8250	8250	8050	10680	5760	8220	8119.47	1.62	0	-29745	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1253	11.00	0.91	12	0.58	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
64	20230620	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	-90	5	-1.09	641096160	78995	69.16	8250	8250	8050	10680	5760	8220	8115.65	1.62	0	-30448	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1247	10.94	0.90	12	0.51	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
65	20230620	110105	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	-90	5	-1.09	483080660	59516	52.11	8250	8250	8050	10680	5760	8220	8116.82	1.62	0	-22895	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1247	10.94	0.90	12	0.39	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
66	20230620	100944	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8150	-70	5	-0.85	359740440	44312	38.80	8250	8250	8050	10680	5760	8220	8118.35	1.62	0	-20442	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1250	10.97	0.91	12	0.29	743.00	8988.00	10110	20230510	-19.39	5270	20221013	54.65	10110	-19.39	20230510	5820	40.03	20230103	10110	-19.39	20230510	5270	54.65	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
67	20230620	090104	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8210	-10	5	-0.12	5453690	662	0.58	8250	8250	8210	10680	5760	8220	8238.23	1.62	0	-356	8366	8292	8176	8102	7986	8330	8140	77	2460	500	6080	10	1	15340000	1259	11.05	0.91	12	0.00	743.00	8988.00	10110	20230510	-18.79	5270	20221013	55.79	10110	-18.79	20230510	5820	41.07	20230103	10110	-18.79	20230510	5270	55.79	20221013	7.82	N	170030	500	76 억		248444	N	N	0	N	00	N
68	20230619	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8220	20	2	0.24	922415040	113414	93.30	8200	8250	8060	10660	5740	8200	8132.93	1.34	0	42399	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1261	11.06	0.91	12	0.74	743.00	8988.00	10110	20230510	-18.69	5270	20221013	55.98	10110	-18.69	20230510	5820	41.24	20230103	10110	-18.69	20230510	5270	55.98	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
69	20230619	150820	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8190	-10	5	-0.12	884839410	108836	89.54	8200	8250	8060	10660	5740	8200	8130.03	1.34	0	41235	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1256	11.02	0.91	12	0.71	743.00	8988.00	10110	20230510	-18.99	5270	20221013	55.41	10110	-18.99	20230510	5820	40.72	20230103	10110	-18.99	20230510	5270	55.41	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
70	20230619	140400	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8140	-60	5	-0.73	810517010	99735	82.05	8200	8250	8060	10660	5740	8200	8126.71	1.34	0	35506	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1249	10.96	0.91	12	0.65	743.00	8988.00	10110	20230510	-19.49	5270	20221013	54.46	10110	-19.49	20230510	5820	39.86	20230103	10110	-19.49	20230510	5270	54.46	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
71	20230619	130352	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8180	-20	5	-0.24	666143720	82000	67.46	8200	8250	8060	10660	5740	8200	8123.70	1.34	0	26708	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1255	11.01	0.91	12	0.53	743.00	8988.00	10110	20230510	-19.09	5270	20221013	55.22	10110	-19.09	20230510	5820	40.55	20230103	10110	-19.09	20230510	5270	55.22	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
72	20230619	120231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	-30	5	-0.37	632053970	77831	64.03	8200	8250	8060	10660	5740	8200	8120.85	1.34	0	26014	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1253	11.00	0.91	12	0.51	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
73	20230619	110626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	-30	5	-0.37	564960390	69635	57.29	8200	8250	8060	10660	5740	8200	8113.17	1.34	0	22707	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1253	11.00	0.91	12	0.45	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
74	20230619	101021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8140	-60	5	-0.73	440919260	54405	44.76	8200	8250	8060	10660	5740	8200	8104.39	1.34	0	12241	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1249	10.96	0.91	12	0.35	743.00	8988.00	10110	20230510	-19.49	5270	20221013	54.46	10110	-19.49	20230510	5820	39.86	20230103	10110	-19.49	20230510	5270	54.46	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
75	20230619	090802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	-90	5	-1.10	55561700	6823	5.61	8200	8250	8100	10660	5740	8200	8143.29	1.34	0	-2465	8313	8256	8193	8136	8073	8285	8165	77	2460	500	6060	10	1	15340000	1244	10.92	0.90	12	0.04	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	7.97	N	170030	500	76 억		205689	N	N	0	N	00	N
76	20230616	160147	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8200	60	2	0.74	991226900	121131	64.94	8130	8250	8130	10580	5700	8140	8183.36	1.21	0	20762	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1258	11.04	0.91	12	0.79	743.00	8988.00	10110	20230510	-18.89	5270	20221013	55.60	10110	-18.89	20230510	5820	40.89	20230103	10110	-18.89	20230510	5270	55.60	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
77	20230616	150208	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8160	20	2	0.25	952643950	116416	62.42	8130	8250	8130	10580	5700	8140	8183.37	1.21	0	19422	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1252	10.98	0.91	12	0.76	743.00	8988.00	10110	20230510	-19.29	5270	20221013	54.84	10110	-19.29	20230510	5820	40.21	20230103	10110	-19.29	20230510	5270	54.84	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
78	20230616	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8150	10	2	0.12	723280760	88258	47.32	8130	8250	8130	10580	5700	8140	8195.53	1.21	0	8453	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1250	10.97	0.91	12	0.58	743.00	8988.00	10110	20230510	-19.39	5270	20221013	54.65	10110	-19.39	20230510	5820	40.03	20230103	10110	-19.39	20230510	5270	54.65	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
79	20230616	130321	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8220	80	2	0.98	553716830	67511	36.20	8130	8250	8130	10580	5700	8140	8202.55	1.21	0	16001	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1261	11.06	0.91	12	0.44	743.00	8988.00	10110	20230510	-18.69	5270	20221013	55.98	10110	-18.69	20230510	5820	41.24	20230103	10110	-18.69	20230510	5270	55.98	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
80	20230616	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8230	90	2	1.11	507419470	61879	33.18	8130	8250	8130	10580	5700	8140	8200.91	1.21	0	15872	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1262	11.08	0.92	12	0.40	743.00	8988.00	10110	20230510	-18.60	5270	20221013	56.17	10110	-18.60	20230510	5820	41.41	20230103	10110	-18.60	20230510	5270	56.17	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
81	20230616	110934	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8210	70	2	0.86	454747080	55472	29.74	8130	8250	8130	10580	5700	8140	8198.55	1.21	0	12803	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1259	11.05	0.91	12	0.36	743.00	8988.00	10110	20230510	-18.79	5270	20221013	55.79	10110	-18.79	20230510	5820	41.07	20230103	10110	-18.79	20230510	5270	55.79	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
82	20230616	100748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8220	80	2	0.98	324805790	39662	21.26	8130	8250	8130	10580	5700	8140	8190.27	1.21	0	13329	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1261	11.06	0.91	12	0.26	743.00	8988.00	10110	20230510	-18.69	5270	20221013	55.98	10110	-18.69	20230510	5820	41.24	20230103	10110	-18.69	20230510	5270	55.98	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
83	20230616	090827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8180	40	2	0.49	36315230	4455	2.39	8130	8180	8130	10580	5700	8140	8153.83	1.21	0	1156	8520	8330	8210	8020	7900	8270	7960	77	2440	500	6020	10	1	15340000	1255	11.01	0.91	12	0.03	743.00	8988.00	10110	20230510	-19.09	5270	20221013	55.22	10110	-19.09	20230510	5820	40.55	20230103	10110	-19.09	20230510	5270	55.22	20221013	7.90	N	170030	500	76 억		184926	N	N	0	N	00	N
84	20230615	150633	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8180	-120	5	-1.45	1386125060	169264	72.33	8350	8400	8090	10790	5810	8300	8189.11	1.34	0	-21131	8920	8610	8380	8070	7840	8495	7955	77	2490	500	6140	10	1	15340000	1255	11.01	0.91	12	1.10	743.00	8988.00	10110	20230510	-19.09	5270	20221013	55.22	10110	-19.09	20230510	5820	40.55	20230103	10110	-19.09	20230510	5270	55.22	20221013	8.01	N	170030	500	76 억		205698	N	N	0	N	00	N
85	20230615	141012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	-130	5	-1.57	1268584190	154872	66.18	8350	8400	8090	10790	5810	8300	8191.16	1.34	0	-20902	8920	8610	8380	8070	7840	8495	7955	77	2490	500	6140	10	1	15340000	1253	11.00	0.91	12	1.01	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	8.01	N	170030	500	76 억		205698	N	N	0	N	00	N
86	20230615	130335	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8160	-140	5	-1.69	1062745440	129608	55.38	8350	8400	8090	10790	5810	8300	8199.66	1.34	0	-16350	8920	8610	8380	8070	7840	8495	7955	77	2490	500	6140	10	1	15340000	1252	10.98	0.91	12	0.84	743.00	8988.00	10110	20230510	-19.29	5270	20221013	54.84	10110	-19.29	20230510	5820	40.21	20230103	10110	-19.29	20230510	5270	54.84	20221013	8.01	N	170030	500	76 억		205698	N	N	0	N	00	N
87	20230615	120816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8170	-130	5	-1.57	940111930	114578	48.96	8350	8400	8090	10790	5810	8300	8204.97	1.34	0	-19734	8920	8610	8380	8070	7840	8495	7955	77	2490	500	6140	10	1	15340000	1253	11.00	0.91	12	0.75	743.00	8988.00	10110	20230510	-19.19	5270	20221013	55.03	10110	-19.19	20230510	5820	40.38	20230103	10110	-19.19	20230510	5270	55.03	20221013	8.01	N	170030	500	76 억		205698	N	N	0	N	00	N
88	20230615	110438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	-190	5	-2.29	758162130	92141	39.37	8350	8400	8100	10790	5810	8300	8228.26	1.34	0	-22729	8920	8610	8380	8070	7840	8495	7955	77	2490	500	6140	10	1	15340000	1244	10.92	0.90	12	0.60	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	8.01	N	170030	500	76 억		205698	N	N	0	N	00	N
89	20230611	184718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8520	140	2	1.67	2421731790	283181	77.86	8380	8680	8380	10890	5870	8380	8552.46	1.27	13847	13597	8686	8532	8426	8272	8166	8480	8220	77	2510	500	6200	10	1	15340000	1307	11.47	0.95	12	1.85	743.00	8988.00	10110	20230510	-15.73	5270	20221013	61.67	10110	-15.73	20230510	5820	46.39	20230103	10110	-15.73	20230510	5270	61.67	20221013	7.88	N	170030	500	76 억		194926	N	N	0	N	00	N