KissMeData/092460/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	160645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	110	2	1.63	145962450	21302	59.70	6840	6900	6750	8770	4730	6750	6852.05	1.07	0	2355	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1209	14.75	1.21	12	0.12	465.00	5672.00	7700	20230525	-10.91	4405	20221014	55.73	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	4405	55.73	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
3	20230630	150648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	130	2	1.93	143067360	20880	58.51	6840	6900	6750	8770	4730	6750	6851.89	1.07	0	2195	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1212	14.80	1.21	12	0.12	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
4	20230630	140646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	80	2	1.19	120386320	17575	49.25	6840	6900	6750	8770	4730	6750	6849.86	1.07	0	2136	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1203	14.69	1.20	12	0.10	465.00	5672.00	7700	20230525	-11.30	4405	20221014	55.05	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	4405	55.05	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
5	20230630	130648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	70	2	1.04	113345130	16544	46.36	6840	6900	6750	8770	4730	6750	6851.13	1.07	0	1705	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1202	14.67	1.20	12	0.09	465.00	5672.00	7700	20230525	-11.43	4405	20221014	54.82	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	4405	54.82	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
6	20230630	120645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	90	2	1.33	92192530	13450	37.69	6840	6900	6750	8770	4730	6750	6854.46	1.07	0	744	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1205	14.71	1.21	12	0.08	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
7	20230630	110648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	90	2	1.33	43372030	6337	17.76	6840	6900	6750	8770	4730	6750	6844.25	1.07	0	-650	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1205	14.71	1.21	12	0.04	465.00	5672.00	7700	20230525	-11.17	4405	20221014	55.28	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	4405	55.28	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
8	20230630	100647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	60	2	0.89	31094050	4544	12.73	6840	6900	6750	8770	4730	6750	6842.88	1.07	0	-689	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1200	14.65	1.20	12	0.03	465.00	5672.00	7700	20230525	-11.56	4405	20221014	54.60	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	4405	54.60	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
9	20230630	090648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	100	2	1.48	1271790	187	0.52	6840	6850	6750	8770	4730	6750	6801.02	1.07	0	-100	7096	6922	6816	6642	6536	6870	6590	88	2020	500	4720	10	1	17617467	1207	14.73	1.21	12	0.00	465.00	5672.00	7700	20230525	-11.04	4405	20221014	55.51	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	4405	55.51	20221014	2.20	N	092460	500	88 억		188474	N	N	0	N	00	N
10	20230629	160647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-190	5	-2.74	242404870	35684	155.93	6940	6990	6710	9020	4860	6940	6793.10	1.09	0	-3341	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1189	14.52	1.19	12	0.20	465.00	5672.00	7700	20230525	-12.34	4405	20221014	53.23	7700	-12.34	20230525	5140	31.32	20230314	7700	-12.34	20230525	4405	53.23	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
11	20230629	150644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-150	5	-2.16	237346440	34937	152.66	6940	6990	6710	9020	4860	6940	6793.56	1.09	0	-3668	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1196	14.60	1.20	12	0.20	465.00	5672.00	7700	20230525	-11.82	4405	20221014	54.14	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	4405	54.14	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
12	20230629	140642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-120	5	-1.73	211652370	31158	136.15	6940	6990	6710	9020	4860	6940	6792.87	1.09	0	-3825	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1202	14.67	1.20	12	0.18	465.00	5672.00	7700	20230525	-11.43	4405	20221014	54.82	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	4405	54.82	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
13	20230629	130643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-160	5	-2.31	177920340	26205	114.51	6940	6990	6710	9020	4860	6940	6789.56	1.09	0	-2775	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1194	14.58	1.20	12	0.15	465.00	5672.00	7700	20230525	-11.95	4405	20221014	53.92	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	4405	53.92	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
14	20230629	120645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	-180	5	-2.59	159784500	23516	102.76	6940	6990	6710	9020	4860	6940	6794.71	1.09	0	-2601	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1191	14.54	1.19	12	0.13	465.00	5672.00	7700	20230525	-12.21	4405	20221014	53.46	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	4405	53.46	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
15	20230629	110646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	-170	5	-2.45	155250660	22847	99.83	6940	6990	6710	9020	4860	6940	6795.23	1.09	0	-2405	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1193	14.56	1.19	12	0.13	465.00	5672.00	7700	20230525	-12.08	4405	20221014	53.69	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	4405	53.69	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
16	20230629	100646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-110	5	-1.59	80164580	11728	51.25	6940	6990	6780	9020	4860	6940	6835.32	1.09	0	-1807	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1203	14.69	1.20	12	0.07	465.00	5672.00	7700	20230525	-11.30	4405	20221014	55.05	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	4405	55.05	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
17	20230629	090625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-90	5	-1.30	8823800	1286	5.62	6940	6940	6840	9020	4860	6940	6861.43	1.09	0	-114	7086	7012	6906	6832	6726	7050	6870	88	2080	500	4850	10	1	17617467	1207	14.73	1.21	12	0.01	465.00	5672.00	7700	20230525	-11.04	4405	20221014	55.51	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	4405	55.51	20221014	2.18	N	092460	500	88 억		191815	N	N	0	N	00	N
18	20230628	160636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	40	2	0.58	157581290	22876	44.13	6900	6980	6800	8970	4830	6900	6887.93	1.13	0	-7089	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1223	14.92	1.22	12	0.13	465.00	5672.00	7700	20230525	-9.87	4405	20221014	57.55	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	4405	57.55	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
19	20230628	150642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	20	2	0.29	155249920	22540	43.48	6900	6980	6800	8970	4830	6900	6887.14	1.13	0	-6942	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1219	14.88	1.22	12	0.13	465.00	5672.00	7700	20230525	-10.13	4405	20221014	57.09	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	4405	57.09	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
20	20230628	140639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-10	5	-0.14	127059510	18483	35.66	6900	6970	6800	8970	4830	6900	6872.82	1.13	0	-4434	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1214	14.82	1.21	12	0.10	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
21	20230628	130640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-10	5	-0.14	101015300	14693	28.35	6900	6970	6800	8970	4830	6900	6873.10	1.13	0	-3730	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1214	14.82	1.21	12	0.08	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
22	20230628	120635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	95363370	13872	26.76	6900	6970	6800	8970	4830	6900	6872.39	1.13	0	-3361	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1216	14.84	1.22	12	0.08	465.00	5672.00	7700	20230525	-10.39	4405	20221014	56.64	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	4405	56.64	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
23	20230628	110644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-20	5	-0.29	76450430	11130	21.47	6900	6970	6800	8970	4830	6900	6865.55	1.13	0	-2997	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1212	14.80	1.21	12	0.06	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
24	20230628	100645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	20	2	0.29	26395690	3825	7.38	6900	6970	6870	8970	4830	6900	6901.16	1.13	0	323	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1219	14.88	1.22	12	0.02	465.00	5672.00	7700	20230525	-10.13	4405	20221014	57.09	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	4405	57.09	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
25	20230628	090642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	30	2	0.43	13610340	1971	3.80	6900	6970	6880	8970	4830	6900	6911.60	1.13	0	407	7286	7092	6986	6792	6686	7040	6740	88	2070	500	4830	10	1	17617467	1221	14.90	1.22	12	0.01	465.00	5672.00	7700	20230525	-10.00	4405	20221014	57.32	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	4405	57.32	20221014	2.22	N	092460	500	88 억		199122	N	N	0	N	00	N
26	20230627	160641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	-50	5	-0.72	363222070	51834	100.35	6950	7180	6880	9030	4870	6950	7007.63	1.11	0	2813	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1216	14.84	1.22	12	0.29	465.00	5672.00	7700	20230525	-10.39	4405	20221014	56.64	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	4405	56.64	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
27	20230627	150645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	-30	5	-0.43	355506360	50716	98.18	6950	7180	6880	9030	4870	6950	7009.98	1.11	0	2932	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1219	14.88	1.22	12	0.29	465.00	5672.00	7700	20230525	-10.13	4405	20221014	57.09	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	4405	57.09	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
28	20230627	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	322396970	45936	88.93	6950	7180	6880	9030	4870	6950	7018.69	1.11	0	3223	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1223	14.92	1.22	12	0.26	465.00	5672.00	7700	20230525	-9.87	4405	20221014	57.55	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	4405	57.55	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
29	20230627	130651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	10	2	0.14	313528720	44661	86.46	6950	7180	6880	9030	4870	6950	7020.51	1.11	0	3513	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1226	14.97	1.23	12	0.25	465.00	5672.00	7700	20230525	-9.61	4405	20221014	58.00	7700	-9.61	20230525	5140	35.41	20230314	7700	-9.61	20230525	4405	58.00	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
30	20230627	120652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	303844530	43271	83.77	6950	7180	6880	9030	4870	6950	7022.23	1.11	0	3579	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1223	14.92	1.22	12	0.25	465.00	5672.00	7700	20230525	-9.87	4405	20221014	57.55	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	4405	57.55	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
31	20230627	110656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	50	2	0.72	268244190	38169	73.89	6950	7180	6880	9030	4870	6950	7028.21	1.11	0	4797	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1233	15.05	1.23	12	0.22	465.00	5672.00	7700	20230525	-9.09	4405	20221014	58.91	7700	-9.09	20230525	5140	36.19	20230314	7700	-9.09	20230525	4405	58.91	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
32	20230627	100638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	90	2	1.29	204965720	29115	56.36	6950	7180	6880	9030	4870	6950	7040.49	1.11	0	5375	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1240	15.14	1.24	12	0.17	465.00	5672.00	7700	20230525	-8.57	4405	20221014	59.82	7700	-8.57	20230525	5140	36.96	20230314	7700	-8.57	20230525	4405	59.82	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
33	20230627	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	0	3	0.00	2136120	308	0.60	6950	6950	6880	9030	4870	6950	6908.52	1.11	0	-51	7243	7096	6813	6666	6383	7170	6740	88	2080	500	4860	10	1	17617467	1224	14.95	1.23	12	0.00	465.00	5672.00	7700	20230525	-9.74	4405	20221014	57.78	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	4405	57.78	20221014	2.20	N	092460	500	88 억		196309	N	N	0	N	00	N
34	20230626	160639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	300	2	4.51	352138540	51634	161.75	6700	6960	6530	8640	4660	6650	6819.90	1.05	0	11700	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1224	14.95	1.23	12	0.29	465.00	5672.00	7700	20230525	-9.74	4405	20221014	57.78	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	4405	57.78	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
35	20230626	150644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	270	2	4.06	341418270	50090	156.91	6700	6960	6530	8640	4660	6650	6816.10	1.05	0	11628	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1219	14.88	1.22	12	0.28	465.00	5672.00	7700	20230525	-10.13	4405	20221014	57.09	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	4405	57.09	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
36	20230626	140644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	300	2	4.51	292815070	43061	134.89	6700	6960	6530	8640	4660	6650	6800.01	1.05	0	10274	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1224	14.95	1.23	12	0.24	465.00	5672.00	7700	20230525	-9.74	4405	20221014	57.78	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	4405	57.78	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
37	20230626	130640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	210	2	3.16	203190580	30083	94.24	6700	6890	6530	8640	4660	6650	6754.33	1.05	0	6903	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1209	14.75	1.21	12	0.17	465.00	5672.00	7700	20230525	-10.91	4405	20221014	55.73	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	4405	55.73	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
38	20230626	120640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	220	2	3.31	182947890	27139	85.01	6700	6890	6530	8640	4660	6650	6741.14	1.05	0	6876	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1210	14.77	1.21	12	0.15	465.00	5672.00	7700	20230525	-10.78	4405	20221014	55.96	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	4405	55.96	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
39	20230626	110639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	240	2	3.61	167011440	24811	77.72	6700	6890	6530	8640	4660	6650	6731.35	1.05	0	5900	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1214	14.82	1.21	12	0.14	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
40	20230626	100639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	120	2	1.80	81096640	12209	38.25	6700	6770	6530	8640	4660	6650	6642.37	1.05	0	2047	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1193	14.56	1.19	12	0.07	465.00	5672.00	7700	20230525	-12.08	4405	20221014	53.69	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	4405	53.69	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
41	20230626	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	-40	5	-0.60	2361450	355	1.11	6700	6700	6610	8640	4660	6650	6651.97	1.05	0	-311	6883	6766	6683	6566	6483	6725	6525	88	1990	500	4650	10	1	17617467	1165	14.22	1.17	12	0.00	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.16	N	092460	500	88 억		184612	N	N	0	N	00	N
42	20230623	172739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-90	5	-1.34	212126880	31923	75.58	6710	6800	6600	8760	4720	6740	6644.87	1.05	0	-393	7020	6880	6810	6670	6600	6845	6635	88	2020	500	4710	10	1	17617467	1172	14.30	1.17	12	0.18	465.00	5672.00	7700	20230525	-13.64	4405	20221014	50.96	7700	-13.64	20230525	5140	29.38	20230314	7700	-13.64	20230525	4405	50.96	20221014	2.23	N	092460	500	88 억		185006	N	N	0	N	00	N
43	20230623	140531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-140	5	-2.08	172375030	25946	61.43	6710	6800	6600	8760	4720	6740	6643.61	1.05	0	1828	7020	6880	6810	6670	6600	6845	6635	88	2020	500	4710	10	1	17617467	1163	14.19	1.16	12	0.15	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.23	N	092460	500	88 억		185006	N	N	0	N	00	N
44	20230622	160304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	-240	5	-3.44	285675530	41886	24.78	6940	6950	6740	9070	4890	6980	6820.52	1.19	0	-22254	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1187	14.49	1.19	12	0.24	465.00	5672.00	7700	20230525	-12.47	4405	20221014	53.01	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	4405	53.01	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
45	20230622	150533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	-220	5	-3.15	271442110	39777	23.53	6940	6950	6750	9070	4890	6980	6824.09	1.19	0	-21452	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1191	14.54	1.19	12	0.23	465.00	5672.00	7700	20230525	-12.21	4405	20221014	53.46	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	4405	53.46	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
46	20230622	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-200	5	-2.87	238195170	34859	20.62	6940	6950	6760	9070	4890	6980	6833.09	1.19	0	-19624	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1194	14.58	1.20	12	0.20	465.00	5672.00	7700	20230525	-11.95	4405	20221014	53.92	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	4405	53.92	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
47	20230622	130222	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-190	5	-2.72	168014980	24514	14.50	6940	6950	6780	9070	4890	6980	6853.82	1.19	0	-12219	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1196	14.60	1.20	12	0.14	465.00	5672.00	7700	20230525	-11.82	4405	20221014	54.14	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	4405	54.14	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
48	20230622	120611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-100	5	-1.43	100128630	14551	8.61	6940	6950	6840	9070	4890	6980	6881.20	1.19	0	-4721	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1212	14.80	1.21	12	0.08	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
49	20230622	110224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-90	5	-1.29	87487050	12711	7.52	6940	6950	6840	9070	4890	6980	6882.76	1.19	0	-3592	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1214	14.82	1.21	12	0.07	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
50	20230622	100627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-100	5	-1.43	74897420	10876	6.43	6940	6950	6840	9070	4890	6980	6886.46	1.19	0	-3007	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1212	14.80	1.21	12	0.06	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
51	20230622	090717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-70	5	-1.00	11680990	1695	1.00	6940	6950	6840	9070	4890	6980	6891.28	1.19	0	-164	7460	7220	6860	6620	6260	7340	6740	88	2090	500	4880	10	1	17617467	1217	14.86	1.22	12	0.01	465.00	5672.00	7700	20230525	-10.26	4405	20221014	56.87	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	4405	56.87	20221014	2.24	N	092460	500	88 억		208827	N	N	0	N	00	N
52	20230621	160216	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	80	2	1.16	1167695820	168883	352.46	6900	7100	6500	8970	4830	6900	6914.23	1.00	0	33840	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1230	15.01	1.23	12	0.96	465.00	5672.00	7700	20230525	-9.35	4405	20221014	58.46	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	4405	58.46	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
53	20230621	150506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	40	2	0.58	1088495740	157442	328.59	6900	7100	6500	8970	4830	6900	6913.63	1.00	0	29835	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1223	14.92	1.22	12	0.89	465.00	5672.00	7700	20230525	-9.87	4405	20221014	57.55	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	4405	57.55	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
54	20230621	141019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	110	2	1.59	1046714140	151445	316.07	6900	7100	6500	8970	4830	6900	6911.51	1.00	0	34352	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1235	15.08	1.24	12	0.86	465.00	5672.00	7700	20230525	-8.96	4405	20221014	59.14	7700	-8.96	20230525	5140	36.38	20230314	7700	-8.96	20230525	4405	59.14	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
55	20230621	130807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	80	2	1.16	956786860	138607	289.28	6900	7100	6500	8970	4830	6900	6902.88	1.00	0	32414	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1230	15.01	1.23	12	0.79	465.00	5672.00	7700	20230525	-9.35	4405	20221014	58.46	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	4405	58.46	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
56	20230621	120355	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	30	2	0.43	624446400	91053	190.03	6900	6970	6500	8970	4830	6900	6858.05	1.00	0	31155	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1221	14.90	1.22	12	0.52	465.00	5672.00	7700	20230525	-10.00	4405	20221014	57.32	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	4405	57.32	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
57	20230621	110908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	504211910	73698	153.81	6900	6940	6500	8970	4830	6900	6841.60	1.00	0	24680	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1216	14.84	1.22	12	0.42	465.00	5672.00	7700	20230525	-10.39	4405	20221014	56.64	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	4405	56.64	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
58	20230621	100306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-10	5	-0.14	372518950	54624	114.00	6900	6920	6500	8970	4830	6900	6819.69	1.00	0	24654	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1214	14.82	1.21	12	0.31	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
59	20230621	090533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	11895600	1724	3.60	6900	6900	6900	8970	4830	6900	6900.00	1.00	0	-368	7020	6960	6840	6780	6660	6990	6810	88	2070	500	4830	10	1	17617467	1216	14.84	1.22	12	0.01	465.00	5672.00	7700	20230525	-10.39	4405	20221014	56.64	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	4405	56.64	20221014	2.28	N	092460	500	88 억		175311	N	N	0	N	00	N
60	20230620	160405	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	40	2	0.58	315868570	46101	53.54	6840	6900	6720	8910	4810	6860	6851.51	1.01	0	-2125	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1216	14.84	1.22	12	0.26	465.00	5672.00	7700	20230525	-10.39	4405	20221014	56.64	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	4405	56.64	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
61	20230620	150522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	20	2	0.29	304286790	44415	51.58	6840	6900	6720	8910	4810	6860	6850.99	1.01	0	-2030	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1212	14.80	1.21	12	0.25	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
62	20230620	140513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-10	5	-0.15	263911000	38547	44.77	6840	6900	6720	8910	4810	6860	6846.47	1.01	0	-2002	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1207	14.73	1.21	12	0.22	465.00	5672.00	7700	20230525	-11.04	4405	20221014	55.51	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	4405	55.51	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
63	20230620	130306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	20	2	0.29	242415830	35404	41.12	6840	6900	6720	8910	4810	6860	6847.13	1.01	0	595	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1212	14.80	1.21	12	0.20	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
64	20230620	120352	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-30	5	-0.44	219669510	32074	37.25	6840	6900	6720	8910	4810	6860	6848.83	1.01	0	573	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1203	14.69	1.20	12	0.18	465.00	5672.00	7700	20230525	-11.30	4405	20221014	55.05	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	4405	55.05	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
65	20230620	110141	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	20	2	0.29	199941020	29193	33.91	6840	6900	6720	8910	4810	6860	6848.94	1.01	0	1088	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1212	14.80	1.21	12	0.17	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
66	20230620	100443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-30	5	-0.44	130643370	19094	22.18	6840	6900	6720	8910	4810	6860	6842.12	1.01	0	1617	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1203	14.69	1.20	12	0.11	465.00	5672.00	7700	20230525	-11.30	4405	20221014	55.05	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	4405	55.05	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
67	20230620	090419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-40	5	-0.58	17747640	2617	3.04	6840	6840	6720	8910	4810	6860	6781.67	1.01	0	-151	7120	6990	6870	6740	6620	7055	6805	88	2050	500	4800	10	1	17617467	1202	14.67	1.20	12	0.01	465.00	5672.00	7700	20230525	-11.43	4405	20221014	54.82	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	4405	54.82	20221014	2.37	N	092460	500	88 억		177381	N	N	0	N	00	N
68	20230619	161012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	150	2	2.24	586937180	85114	144.90	6800	7000	6750	8720	4700	6710	6896.11	0.89	0	16623	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1209	14.75	1.21	12	0.48	465.00	5672.00	7700	20230525	-10.91	4405	20221014	55.73	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	4405	55.73	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
69	20230619	150226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	180	2	2.68	576811170	83639	142.39	6800	7000	6750	8720	4700	6710	6896.44	0.89	0	16715	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1214	14.82	1.21	12	0.47	465.00	5672.00	7700	20230525	-10.52	4405	20221014	56.41	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	4405	56.41	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
70	20230619	140902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	150	2	2.24	568012200	82360	140.21	6800	7000	6750	8720	4700	6710	6896.70	0.89	0	16945	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1209	14.75	1.21	12	0.47	465.00	5672.00	7700	20230525	-10.91	4405	20221014	55.73	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	4405	55.73	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
71	20230619	130426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	170	2	2.53	512263200	74249	126.40	6800	7000	6750	8720	4700	6710	6899.26	0.89	0	16404	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1212	14.80	1.21	12	0.42	465.00	5672.00	7700	20230525	-10.65	4405	20221014	56.19	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	4405	56.19	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
72	20230619	120901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	230	2	3.43	466505580	67628	115.13	6800	7000	6750	8720	4700	6710	6898.11	0.89	0	12246	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1223	14.92	1.22	12	0.38	465.00	5672.00	7700	20230525	-9.87	4405	20221014	57.55	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	4405	57.55	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
73	20230619	110752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	260	2	3.87	363026870	52795	89.88	6800	6970	6750	8720	4700	6710	6876.16	0.89	0	11201	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1228	14.99	1.23	12	0.30	465.00	5672.00	7700	20230525	-9.48	4405	20221014	58.23	7700	-9.48	20230525	5140	35.60	20230314	7700	-9.48	20230525	4405	58.23	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
74	20230619	100812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	200	2	2.98	238406870	34787	59.22	6800	6950	6750	8720	4700	6710	6853.33	0.89	0	6282	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1217	14.86	1.22	12	0.20	465.00	5672.00	7700	20230525	-10.26	4405	20221014	56.87	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	4405	56.87	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
75	20230619	090711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	80	2	1.19	10957240	1618	2.75	6800	6810	6750	8720	4700	6710	6772.09	0.89	0	-421	6910	6810	6630	6530	6350	6860	6580	88	2010	500	4690	10	1	17617467	1196	14.60	1.20	12	0.01	465.00	5672.00	7700	20230525	-11.82	4405	20221014	54.14	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	4405	54.14	20221014	2.45	N	092460	500	88 억		157225	N	N	0	N	00	N
76	20230616	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	290	2	4.52	389590480	58740	46.16	6510	6730	6450	8340	4500	6420	6632.36	0.88	0	1743	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1182	14.43	1.18	12	0.33	465.00	5672.00	7700	20230525	-12.86	4405	20221014	52.33	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	4405	52.33	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
77	20230616	150320	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	220	2	3.43	303877500	45938	36.10	6510	6720	6450	8340	4500	6420	6614.95	0.88	0	2996	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1170	14.28	1.17	12	0.26	465.00	5672.00	7700	20230525	-13.77	4405	20221014	50.74	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	4405	50.74	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
78	20230616	140119	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	270	2	4.21	291881810	44131	34.68	6510	6720	6450	8340	4500	6420	6613.99	0.88	0	3146	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1179	14.39	1.18	12	0.25	465.00	5672.00	7700	20230525	-13.12	4405	20221014	51.87	7700	-13.12	20230525	5140	30.16	20230314	7700	-13.12	20230525	4405	51.87	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
79	20230616	131015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	300	2	4.67	257365470	38966	30.62	6510	6720	6450	8340	4500	6420	6604.87	0.88	0	3972	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1184	14.45	1.18	12	0.22	465.00	5672.00	7700	20230525	-12.73	4405	20221014	52.55	7700	-12.73	20230525	5140	30.74	20230314	7700	-12.73	20230525	4405	52.55	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
80	20230616	120446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	190	2	2.96	108789000	16664	13.09	6510	6610	6450	8340	4500	6420	6528.38	0.88	0	4416	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1165	14.22	1.17	12	0.09	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
81	20230616	110649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	140	2	2.18	87200160	13384	10.52	6510	6600	6450	8340	4500	6420	6515.25	0.88	0	4084	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1156	14.11	1.16	12	0.08	465.00	5672.00	7700	20230525	-14.81	4405	20221014	48.92	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	4405	48.92	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
82	20230616	100544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	120	2	1.87	48386970	7463	5.86	6510	6540	6450	8340	4500	6420	6483.58	0.88	0	2919	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1152	14.06	1.15	12	0.04	465.00	5672.00	7700	20230525	-15.06	4405	20221014	48.47	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	4405	48.47	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
83	20230616	090219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	80	2	1.25	488210	75	0.06	6510	6510	6500	8340	4500	6420	6509.47	0.88	0	9	6913	6666	6523	6276	6133	6595	6205	88	1920	500	4490	10	1	17617467	1145	13.98	1.15	12	0.00	465.00	5672.00	7700	20230525	-15.58	4405	20221014	47.56	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	4405	47.56	20221014	2.50	N	092460	500	88 억		155097	N	N	0	N	00	N
84	20230615	150548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-140	5	-2.11	788008930	121344	105.91	6770	6770	6380	8640	4660	6650	6494.01	0.86	0	3089	7056	6852	6706	6502	6356	6780	6430	88	1990	500	4650	10	1	17617467	1147	14.00	1.15	12	0.69	465.00	5672.00	7700	20230525	-15.45	4405	20221014	47.79	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	4405	47.79	20221014	2.34	N	092460	500	88 억		151597	N	N	0	N	00	N
85	20230615	140701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	-190	5	-2.86	684588640	105404	92.00	6770	6770	6380	8640	4660	6650	6494.90	0.86	0	12195	7056	6852	6706	6502	6356	6780	6430	88	1990	500	4650	10	1	17617467	1138	13.89	1.14	12	0.60	465.00	5672.00	7700	20230525	-16.10	4405	20221014	46.65	7700	-16.10	20230525	5140	25.68	20230314	7700	-16.10	20230525	4405	46.65	20221014	2.34	N	092460	500	88 억		151597	N	N	0	N	00	N
86	20230615	131048	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	-220	5	-3.31	655460700	100884	88.05	6770	6770	6380	8640	4660	6650	6497.17	0.86	0	13492	7056	6852	6706	6502	6356	6780	6430	88	1990	500	4650	10	1	17617467	1133	13.83	1.13	12	0.57	465.00	5672.00	7700	20230525	-16.49	4405	20221014	45.97	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	4405	45.97	20221014	2.34	N	092460	500	88 억		151597	N	N	0	N	00	N
87	20230615	120623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	-100	5	-1.50	269357060	41119	35.89	6770	6770	6490	8640	4660	6650	6550.67	0.86	0	-1540	7056	6852	6706	6502	6356	6780	6430	88	1990	500	4650	10	1	17617467	1154	14.09	1.15	12	0.23	465.00	5672.00	7700	20230525	-14.94	4405	20221014	48.69	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	4405	48.69	20221014	2.34	N	092460	500	88 억		151597	N	N	0	N	00	N
88	20230615	110553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-160	5	-2.41	201933640	30770	26.86	6770	6770	6490	8640	4660	6650	6562.68	0.86	0	-1948	7056	6852	6706	6502	6356	6780	6430	88	1990	500	4650	10	1	17617467	1143	13.96	1.14	12	0.17	465.00	5672.00	7700	20230525	-15.71	4405	20221014	47.33	7700	-15.71	20230525	5140	26.26	20230314	7700	-15.71	20230525	4405	47.33	20221014	2.34	N	092460	500	88 억		151597	N	N	0	N	00	N
89	20230611	184730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	-160	5	-2.36	528668610	79272	136.47	6760	6820	6600	8810	4750	6780	6669.08	0.86	-6450	-6648	6946	6862	6766	6682	6586	6905	6725	88	2030	500	4740	10	1	17617467	1166	14.24	1.17	12	0.45	465.00	5672.00	7700	20230525	-14.03	4405	20221014	50.28	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	4405	50.28	20221014	2.39	N	092460	500	88 억		150865	N	N	0	N	00	N