KissMeData/013310/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	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	500	2	8.22	126648786590	19171489	443.61	6150	6790	6110	7900	4260	6080	6606.23	3.81	0	348791	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2553	7.79	1.04	12	49.40	845.00	6314.00	6830	20230518	-3.66	2250	20230103	192.44	6830	-3.66	20230518	2250	192.44	20230103	6830	-3.66	20230518	2250	192.44	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
3	20230630	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	500	2	8.22	122654327550	18562767	429.52	6150	6790	6110	7900	4260	6080	6607.60	3.81	0	314482	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2553	7.79	1.04	12	47.83	845.00	6314.00	6830	20230518	-3.66	2250	20230103	192.44	6830	-3.66	20230518	2250	192.44	20230103	6830	-3.66	20230518	2250	192.44	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
4	20230630	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	480	2	7.89	116750317470	17666486	408.78	6150	6790	6110	7900	4260	6080	6608.64	3.81	0	234139	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2546	7.76	1.04	12	45.52	845.00	6314.00	6830	20230518	-3.95	2250	20230103	191.56	6830	-3.95	20230518	2250	191.56	20230103	6830	-3.95	20230518	2250	191.56	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
5	20230630	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	660	2	10.86	94108821000	14281519	330.46	6150	6760	6110	7900	4260	6080	6589.63	3.81	0	242648	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2616	7.98	1.07	12	36.80	845.00	6314.00	6830	20230518	-1.32	2250	20230103	199.56	6830	-1.32	20230518	2250	199.56	20230103	6830	-1.32	20230518	2250	199.56	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
6	20230630	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	540	2	8.88	74947270670	11385157	263.44	6150	6760	6110	7900	4260	6080	6582.99	3.81	0	232854	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2569	7.83	1.05	12	29.34	845.00	6314.00	6830	20230518	-3.07	2250	20230103	194.22	6830	-3.07	20230518	2250	194.22	20230103	6830	-3.07	20230518	2250	194.22	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
7	20230630	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	410	2	6.74	60732163710	9220408	213.35	6150	6760	6110	7900	4260	6080	6586.83	3.81	0	-204314	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2519	7.68	1.03	12	23.76	845.00	6314.00	6830	20230518	-4.98	2250	20230103	188.44	6830	-4.98	20230518	2250	188.44	20230103	6830	-4.98	20230518	2250	188.44	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
8	20230630	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	430	2	7.07	54320127650	8239852	190.66	6150	6760	6110	7900	4260	6080	6592.50	3.81	0	-258808	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2526	7.70	1.03	12	21.23	845.00	6314.00	6830	20230518	-4.69	2250	20230103	189.33	6830	-4.69	20230518	2250	189.33	20230103	6830	-4.69	20230518	2250	189.33	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
9	20230630	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	250	2	4.11	1882278140	301831	6.98	6150	6340	6110	7900	4260	6080	6237.29	3.81	0	71885	6686	6382	6196	5892	5706	6290	5800	194	1820	500	4370	10	1	38806582	2456	7.49	1.00	12	0.78	845.00	6314.00	6830	20230518	-7.32	2250	20230103	181.33	6830	-7.32	20230518	2250	181.33	20230103	6830	-7.32	20230518	2250	181.33	20230103	8.58	N	013310	500	194 억		1477924	N	N	0	N	00	N
10	20230629	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-410	5	-6.32	26438141760	4278170	35.51	6500	6500	6010	8430	4550	6490	6179.98	5.08	0	-503404	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2359	7.20	0.96	12	11.02	845.00	6314.00	6830	20230518	-10.98	2250	20230103	170.22	6830	-10.98	20230518	2250	170.22	20230103	6830	-10.98	20230518	2250	170.22	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
11	20230629	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-400	5	-6.16	25449690840	4116109	34.16	6500	6500	6010	8430	4550	6490	6182.67	5.08	0	-501433	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2363	7.21	0.96	12	10.61	845.00	6314.00	6830	20230518	-10.83	2250	20230103	170.67	6830	-10.83	20230518	2250	170.67	20230103	6830	-10.83	20230518	2250	170.67	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
12	20230629	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-460	5	-7.09	23401672150	3778689	31.36	6500	6500	6010	8430	4550	6490	6192.78	5.08	0	-450345	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2340	7.14	0.96	12	9.74	845.00	6314.00	6830	20230518	-11.71	2250	20230103	168.00	6830	-11.71	20230518	2250	168.00	20230103	6830	-11.71	20230518	2250	168.00	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
13	20230629	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-430	5	-6.63	21364136000	3441400	28.56	6500	6500	6010	8430	4550	6490	6207.67	5.08	0	-395887	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2352	7.17	0.96	12	8.87	845.00	6314.00	6830	20230518	-11.27	2250	20230103	169.33	6830	-11.27	20230518	2250	169.33	20230103	6830	-11.27	20230518	2250	169.33	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
14	20230629	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-370	5	-5.70	18171336270	2914927	24.19	6500	6500	6080	8430	4550	6490	6233.57	5.08	0	-379063	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2375	7.24	0.97	12	7.51	845.00	6314.00	6830	20230518	-10.40	2250	20230103	172.00	6830	-10.40	20230518	2250	172.00	20230103	6830	-10.40	20230518	2250	172.00	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
15	20230629	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-370	5	-5.70	15976369460	2556821	21.22	6500	6500	6080	8430	4550	6490	6248.18	5.08	0	-314760	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2375	7.24	0.97	12	6.59	845.00	6314.00	6830	20230518	-10.40	2250	20230103	172.00	6830	-10.40	20230518	2250	172.00	20230103	6830	-10.40	20230518	2250	172.00	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
16	20230629	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-290	5	-4.47	10386884150	1649695	13.69	6500	6500	6200	8430	4550	6490	6295.81	5.08	0	-286096	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2406	7.34	0.98	12	4.25	845.00	6314.00	6830	20230518	-9.22	2250	20230103	175.56	6830	-9.22	20230518	2250	175.56	20230103	6830	-9.22	20230518	2250	175.56	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
17	20230629	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-160	5	-2.47	1848268290	288154	2.39	6500	6500	6320	8430	4550	6490	6413.18	5.08	0	-102349	7043	6766	6433	6156	5823	6905	6295	194	1940	500	4670	10	1	38806582	2456	7.49	1.00	12	0.74	845.00	6314.00	6830	20230518	-7.32	2250	20230103	181.33	6830	-7.32	20230518	2250	181.33	20230103	6830	-7.32	20230518	2250	181.33	20230103	8.22	N	013310	500	194 억		1971567	N	N	0	N	00	N
18	20230628	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	290	2	4.68	77892428880	11987490	325.62	6290	6710	6100	8060	4340	6200	6497.83	5.26	0	-64859	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2519	7.68	1.03	12	30.89	845.00	6314.00	6830	20230518	-4.98	2250	20230103	188.44	6830	-4.98	20230518	2250	188.44	20230103	6830	-4.98	20230518	2250	188.44	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
19	20230628	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	320	2	5.16	75364096270	11597684	315.03	6290	6710	6100	8060	4340	6200	6498.21	5.26	0	-89877	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2530	7.72	1.03	12	29.89	845.00	6314.00	6830	20230518	-4.54	2250	20230103	189.78	6830	-4.54	20230518	2250	189.78	20230103	6830	-4.54	20230518	2250	189.78	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
20	20230628	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	410	2	6.61	69415507340	10689490	290.36	6290	6710	6100	8060	4340	6200	6493.82	5.26	0	-132725	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2565	7.82	1.05	12	27.55	845.00	6314.00	6830	20230518	-3.22	2250	20230103	193.78	6830	-3.22	20230518	2250	193.78	20230103	6830	-3.22	20230518	2250	193.78	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
21	20230628	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	350	2	5.65	52864537730	8191269	222.50	6290	6650	6100	8060	4340	6200	6453.78	5.26	0	105868	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2542	7.75	1.04	12	21.11	845.00	6314.00	6830	20230518	-4.10	2250	20230103	191.11	6830	-4.10	20230518	2250	191.11	20230103	6830	-4.10	20230518	2250	191.11	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
22	20230628	120231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	320	2	5.16	48464619110	7517099	204.19	6290	6650	6100	8060	4340	6200	6447.26	5.26	0	147276	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2530	7.72	1.03	12	19.37	845.00	6314.00	6830	20230518	-4.54	2250	20230103	189.78	6830	-4.54	20230518	2250	189.78	20230103	6830	-4.54	20230518	2250	189.78	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
23	20230628	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	270	2	4.35	37503070600	5840153	158.64	6290	6600	6100	8060	4340	6200	6421.61	5.26	0	235161	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2511	7.66	1.02	12	15.05	845.00	6314.00	6830	20230518	-5.27	2250	20230103	187.56	6830	-5.27	20230518	2250	187.56	20230103	6830	-5.27	20230518	2250	187.56	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
24	20230628	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	20	2	0.32	8789971910	1408699	38.26	6290	6370	6100	8060	4340	6200	6239.79	5.26	0	9287	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2414	7.36	0.99	12	3.63	845.00	6314.00	6830	20230518	-8.93	2250	20230103	176.44	6830	-8.93	20230518	2250	176.44	20230103	6830	-8.93	20230518	2250	176.44	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
25	20230628	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	60	2	0.97	1147988600	183332	4.98	6290	6290	6200	8060	4340	6200	6261.94	5.26	0	-47772	6420	6310	6170	6060	5920	6365	6115	194	1860	500	4460	10	1	38806582	2429	7.41	0.99	12	0.47	845.00	6314.00	6830	20230518	-8.35	2250	20230103	178.22	6830	-8.35	20230518	2250	178.22	20230103	6830	-8.35	20230518	2250	178.22	20230103	9.26	N	013310	500	194 억		2039342	N	N	0	N	00	N
26	20230627	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	10	2	0.16	22332246640	3623912	28.90	6120	6280	6030	8040	4340	6190	6162.42	5.83	0	-249673	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2406	7.34	0.98	12	9.34	845.00	6314.00	6830	20230518	-9.22	2250	20230103	175.56	6830	-9.22	20230518	2250	175.56	20230103	6830	-9.22	20230518	2250	175.56	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
27	20230627	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	0	3	0.00	20250551970	3288636	26.23	6120	6280	6030	8040	4340	6190	6157.71	5.83	0	-165168	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2402	7.33	0.98	12	8.47	845.00	6314.00	6830	20230518	-9.37	2250	20230103	175.11	6830	-9.37	20230518	2250	175.11	20230103	6830	-9.37	20230518	2250	175.11	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
28	20230627	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-60	5	-0.97	18489563450	3002763	23.95	6120	6280	6030	8040	4340	6190	6157.49	5.83	0	-135303	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2379	7.25	0.97	12	7.74	845.00	6314.00	6830	20230518	-10.25	2250	20230103	172.44	6830	-10.25	20230518	2250	172.44	20230103	6830	-10.25	20230518	2250	172.44	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
29	20230627	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-60	5	-0.97	17367812350	2819593	22.49	6120	6280	6030	8040	4340	6190	6159.66	5.83	0	-125376	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2379	7.25	0.97	12	7.27	845.00	6314.00	6830	20230518	-10.25	2250	20230103	172.44	6830	-10.25	20230518	2250	172.44	20230103	6830	-10.25	20230518	2250	172.44	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
30	20230627	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-120	5	-1.94	16335040170	2650659	21.14	6120	6280	6030	8040	4340	6190	6162.61	5.83	0	-85109	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2356	7.18	0.96	12	6.83	845.00	6314.00	6830	20230518	-11.13	2250	20230103	169.78	6830	-11.13	20230518	2250	169.78	20230103	6830	-11.13	20230518	2250	169.78	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
31	20230627	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-20	5	-0.32	13729489330	2226386	17.76	6120	6280	6030	8040	4340	6190	6166.69	5.83	0	19451	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2394	7.30	0.98	12	5.74	845.00	6314.00	6830	20230518	-9.66	2250	20230103	174.22	6830	-9.66	20230518	2250	174.22	20230103	6830	-9.66	20230518	2250	174.22	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
32	20230627	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-40	5	-0.65	9711184200	1568908	12.51	6120	6280	6080	8040	4340	6190	6189.77	5.83	0	18964	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2387	7.28	0.97	12	4.04	845.00	6314.00	6830	20230518	-9.96	2250	20230103	173.33	6830	-9.96	20230518	2250	173.33	20230103	6830	-9.96	20230518	2250	173.33	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
33	20230627	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-10	5	-0.16	1335654650	217848	1.74	6120	6190	6080	8040	4340	6190	6130.49	5.83	0	19345	6923	6556	6073	5706	5223	6740	5890	194	1850	500	4450	10	1	38806582	2398	7.31	0.98	12	0.56	845.00	6314.00	6830	20230518	-9.52	2250	20230103	174.67	6830	-9.52	20230518	2250	174.67	20230103	6830	-9.52	20230518	2250	174.67	20230103	9.16	N	013310	500	194 억		2261653	N	N	0	N	00	N
34	20230626	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	530	2	9.36	76305837280	12342528	630.11	5660	6440	5590	7350	3970	5660	6182.36	3.49	0	929001	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2402	7.33	0.98	12	31.81	845.00	6314.00	6830	20230518	-9.37	2250	20230103	175.11	6830	-9.37	20230518	2250	175.11	20230103	6830	-9.37	20230518	2250	175.11	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
35	20230626	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	580	2	10.25	73143602330	11832168	604.06	5660	6440	5590	7350	3970	5660	6181.79	3.49	0	902091	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2422	7.38	0.99	12	30.49	845.00	6314.00	6830	20230518	-8.64	2250	20230103	177.33	6830	-8.64	20230518	2250	177.33	20230103	6830	-8.64	20230518	2250	177.33	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
36	20230626	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	530	2	9.36	69084621140	11177620	570.64	5660	6440	5590	7350	3970	5660	6180.65	3.49	0	827989	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2402	7.33	0.98	12	28.80	845.00	6314.00	6830	20230518	-9.37	2250	20230103	175.11	6830	-9.37	20230518	2250	175.11	20230103	6830	-9.37	20230518	2250	175.11	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
37	20230626	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	560	2	9.89	63418268450	10259573	523.77	5660	6440	5590	7350	3970	5660	6181.41	3.49	0	760045	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2414	7.36	0.99	12	26.44	845.00	6314.00	6830	20230518	-8.93	2250	20230103	176.44	6830	-8.93	20230518	2250	176.44	20230103	6830	-8.93	20230518	2250	176.44	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
38	20230626	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	680	2	12.01	52690587310	8546339	436.31	5660	6440	5590	7350	3970	5660	6165.32	3.49	0	584271	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2460	7.50	1.00	12	22.02	845.00	6314.00	6830	20230518	-7.17	2250	20230103	181.78	6830	-7.17	20230518	2250	181.78	20230103	6830	-7.17	20230518	2250	181.78	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
39	20230626	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	370	2	6.54	13766457190	2326183	118.76	5660	6040	5590	7350	3970	5660	5918.12	3.49	0	502373	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2340	7.14	0.96	12	5.99	845.00	6314.00	6830	20230518	-11.71	2250	20230103	168.00	6830	-11.71	20230518	2250	168.00	20230103	6830	-11.71	20230518	2250	168.00	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
40	20230626	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	280	2	4.95	9260608530	1572470	80.28	5660	6020	5590	7350	3970	5660	5889.31	3.49	0	384591	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2305	7.03	0.94	12	4.05	845.00	6314.00	6830	20230518	-13.03	2250	20230103	164.00	6830	-13.03	20230518	2250	164.00	20230103	6830	-13.03	20230518	2250	164.00	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
41	20230626	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-20	5	-0.35	329469450	58462	2.98	5660	5670	5590	7350	3970	5660	5635.35	3.49	0	9250	6013	5836	5743	5566	5473	5790	5520	194	1690	500	4070	10	1	38806582	2189	6.67	0.89	12	0.15	845.00	6314.00	6830	20230518	-17.42	2250	20230103	150.67	6830	-17.42	20230518	2250	150.67	20230103	6830	-17.42	20230518	2250	150.67	20230103	9.18	N	013310	500	194 억		1352938	N	N	0	N	00	N
42	20230623	154702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-220	5	-3.74	11051426780	1931161	61.97	5840	5920	5650	7640	4120	5880	5722.71	3.67	0	-71804	6220	6050	5930	5760	5640	5990	5700	194	1760	500	4230	10	1	38806582	2196	6.70	0.90	12	4.98	845.00	6314.00	6830	20230518	-17.13	2250	20230103	151.56	6830	-17.13	20230518	2250	151.56	20230103	6830	-17.13	20230518	2250	151.56	20230103	8.22	N	013310	500	194 억		1424535	N	N	0	N	00	N
43	20230623	140226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-200	5	-3.40	9433948020	1645576	52.81	5840	5920	5650	7640	4120	5880	5732.88	3.67	0	-130577	6220	6050	5930	5760	5640	5990	5700	194	1760	500	4230	10	1	38806582	2204	6.72	0.90	12	4.24	845.00	6314.00	6830	20230518	-16.84	2250	20230103	152.44	6830	-16.84	20230518	2250	152.44	20230103	6830	-16.84	20230518	2250	152.44	20230103	8.22	N	013310	500	194 억		1424535	N	N	0	N	00	N
44	20230622	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-140	5	-2.33	18297245030	3078398	25.55	5960	6100	5810	7820	4220	6020	5943.89	4.14	0	-214134	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2282	6.96	0.93	12	7.93	845.00	6314.00	6830	20230518	-13.91	2250	20230103	161.33	6830	-13.91	20230518	2250	161.33	20230103	6830	-13.91	20230518	2250	161.33	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
45	20230622	150135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-130	5	-2.16	17237451320	2897509	24.05	5960	6100	5830	7820	4220	6020	5948.99	4.14	0	-232117	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2286	6.97	0.93	12	7.47	845.00	6314.00	6830	20230518	-13.76	2250	20230103	161.78	6830	-13.76	20230518	2250	161.78	20230103	6830	-13.76	20230518	2250	161.78	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
46	20230622	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-50	5	-0.83	14737313090	2472554	20.52	5960	6100	5850	7820	4220	6020	5960.30	4.14	0	-271909	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2317	7.07	0.95	12	6.37	845.00	6314.00	6830	20230518	-12.59	2250	20230103	165.33	6830	-12.59	20230518	2250	165.33	20230103	6830	-12.59	20230518	2250	165.33	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
47	20230622	130426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-20	5	-0.33	13833195360	2321416	19.27	5960	6100	5850	7820	4220	6020	5958.88	4.14	0	-268837	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2328	7.10	0.95	12	5.98	845.00	6314.00	6830	20230518	-12.15	2250	20230103	166.67	6830	-12.15	20230518	2250	166.67	20230103	6830	-12.15	20230518	2250	166.67	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
48	20230622	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	20	2	0.33	12810979460	2150842	17.85	5960	6100	5850	7820	4220	6020	5956.19	4.14	0	-272666	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2344	7.15	0.96	12	5.54	845.00	6314.00	6830	20230518	-11.57	2250	20230103	168.44	6830	-11.57	20230518	2250	168.44	20230103	6830	-11.57	20230518	2250	168.44	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
49	20230622	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-80	5	-1.33	7657326170	1295500	10.75	5960	5980	5850	7820	4220	6020	5910.49	4.14	0	-234387	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2305	7.03	0.94	12	3.34	845.00	6314.00	6830	20230518	-13.03	2250	20230103	164.00	6830	-13.03	20230518	2250	164.00	20230103	6830	-13.03	20230518	2250	164.00	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
50	20230622	100144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-90	5	-1.50	5185319630	877675	7.28	5960	5980	5850	7820	4220	6020	5907.68	4.14	0	-180650	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2301	7.02	0.94	12	2.26	845.00	6314.00	6830	20230518	-13.18	2250	20230103	163.56	6830	-13.18	20230518	2250	163.56	20230103	6830	-13.18	20230518	2250	163.56	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
51	20230622	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-160	5	-2.66	1322852630	223780	1.86	5960	5980	5860	7820	4220	6020	5910.12	4.14	0	-21787	6326	6172	6016	5862	5706	6250	5940	194	1800	500	4330	10	1	38806582	2274	6.93	0.93	12	0.58	845.00	6314.00	6830	20230518	-14.20	2250	20230103	160.44	6830	-14.20	20230518	2250	160.44	20230103	6830	-14.20	20230518	2250	160.44	20230103	8.30	N	013310	500	194 억		1607270	N	N	0	N	00	N
52	20230621	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	290	2	5.06	72096148910	11925931	438.46	5900	6170	5860	7440	4020	5730	6045.37	4.90	0	-265661	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2336	7.12	0.95	12	30.73	845.00	6314.00	6830	20230518	-11.86	2250	20230103	167.56	6830	-11.86	20230518	2250	167.56	20230103	6830	-11.86	20230518	2250	167.56	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
53	20230621	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	250	2	4.36	69613948670	11513116	423.28	5900	6170	5860	7440	4020	5730	6046.51	4.90	0	-303178	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2321	7.08	0.95	12	29.67	845.00	6314.00	6830	20230518	-12.45	2250	20230103	165.78	6830	-12.45	20230518	2250	165.78	20230103	6830	-12.45	20230518	2250	165.78	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
54	20230621	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	340	2	5.93	65938452710	10902273	400.82	5900	6170	5860	7440	4020	5730	6048.16	4.90	0	-296522	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2356	7.18	0.96	12	28.09	845.00	6314.00	6830	20230518	-11.13	2250	20230103	169.78	6830	-11.13	20230518	2250	169.78	20230103	6830	-11.13	20230518	2250	169.78	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
55	20230621	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	250	2	4.36	61586013710	10181087	374.31	5900	6170	5860	7440	4020	5730	6049.08	4.90	0	-283662	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2321	7.08	0.95	12	26.24	845.00	6314.00	6830	20230518	-12.45	2250	20230103	165.78	6830	-12.45	20230518	2250	165.78	20230103	6830	-12.45	20230518	2250	165.78	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
56	20230621	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	350	2	6.11	57612434750	9522763	350.10	5900	6170	5860	7440	4020	5730	6049.99	4.90	0	-386836	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2359	7.20	0.96	12	24.54	845.00	6314.00	6830	20230518	-10.98	2250	20230103	170.22	6830	-10.98	20230518	2250	170.22	20230103	6830	-10.98	20230518	2250	170.22	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
57	20230621	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	340	2	5.93	45962240190	7620535	280.17	5900	6170	5860	7440	4020	5730	6031.39	4.90	0	-400603	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2356	7.18	0.96	12	19.64	845.00	6314.00	6830	20230518	-11.13	2250	20230103	169.78	6830	-11.13	20230518	2250	169.78	20230103	6830	-11.13	20230518	2250	169.78	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
58	20230621	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	290	2	5.06	31916216220	5306556	195.10	5900	6150	5860	7440	4020	5730	6014.52	4.90	0	-508845	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2336	7.12	0.95	12	13.67	845.00	6314.00	6830	20230518	-11.86	2250	20230103	167.56	6830	-11.86	20230518	2250	167.56	20230103	6830	-11.86	20230518	2250	167.56	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
59	20230621	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	280	2	4.89	12413627730	2068135	76.04	5900	6090	5860	7440	4020	5730	6002.42	4.90	0	-166764	6083	5906	5713	5536	5343	5995	5625	194	1710	500	4120	10	1	38806582	2332	7.11	0.95	12	5.33	845.00	6314.00	6830	20230518	-12.01	2250	20230103	167.11	6830	-12.01	20230518	2250	167.11	20230103	6830	-12.01	20230518	2250	167.11	20230103	8.37	N	013310	500	194 억		1903123	N	N	0	N	00	N
60	20230620	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	100	2	1.78	14659572640	2574256	276.59	5630	5890	5520	7310	3950	5630	5694.52	5.42	0	-202660	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2224	6.78	0.91	12	6.63	845.00	6314.00	6830	20230518	-16.11	2250	20230103	154.67	6830	-16.11	20230518	2250	154.67	20230103	6830	-16.11	20230518	2250	154.67	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
61	20230620	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	20	2	0.36	13199330550	2318364	249.10	5630	5890	5520	7310	3950	5630	5693.38	5.42	0	-200017	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2193	6.69	0.89	12	5.97	845.00	6314.00	6830	20230518	-17.28	2250	20230103	151.11	6830	-17.28	20230518	2250	151.11	20230103	6830	-17.28	20230518	2250	151.11	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
62	20230620	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-60	5	-1.07	3844252370	691529	74.30	5630	5640	5520	7310	3950	5630	5559.06	5.42	0	-36550	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2162	6.59	0.88	12	1.78	845.00	6314.00	6830	20230518	-18.45	2250	20230103	147.56	6830	-18.45	20230518	2250	147.56	20230103	6830	-18.45	20230518	2250	147.56	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
63	20230620	130421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-50	5	-0.89	3519471170	633132	68.03	5630	5640	5520	7310	3950	5630	5558.83	5.42	0	-31628	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2165	6.60	0.88	12	1.63	845.00	6314.00	6830	20230518	-18.30	2250	20230103	148.00	6830	-18.30	20230518	2250	148.00	20230103	6830	-18.30	20230518	2250	148.00	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
64	20230620	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-50	5	-0.89	3367959300	605939	65.10	5630	5640	5520	7310	3950	5630	5558.25	5.42	0	-35032	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2165	6.60	0.88	12	1.56	845.00	6314.00	6830	20230518	-18.30	2250	20230103	148.00	6830	-18.30	20230518	2250	148.00	20230103	6830	-18.30	20230518	2250	148.00	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
65	20230620	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-70	5	-1.24	2723295170	490369	52.69	5630	5640	5520	7310	3950	5630	5553.56	5.42	0	-73090	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2158	6.58	0.88	12	1.26	845.00	6314.00	6830	20230518	-18.59	2250	20230103	147.11	6830	-18.59	20230518	2250	147.11	20230103	6830	-18.59	20230518	2250	147.11	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
66	20230620	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	1720352200	309548	33.26	5630	5640	5520	7310	3950	5630	5557.63	5.42	0	-90080	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2150	6.56	0.88	12	0.80	845.00	6314.00	6830	20230518	-18.89	2250	20230103	146.22	6830	-18.89	20230518	2250	146.22	20230103	6830	-18.89	20230518	2250	146.22	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
67	20230620	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	285987410	50974	5.48	5630	5640	5580	7310	3950	5630	5610.46	5.42	0	-15135	5790	5710	5610	5530	5430	5750	5570	194	1680	500	4050	10	1	38806582	2173	6.63	0.89	12	0.13	845.00	6314.00	6830	20230518	-18.01	2250	20230103	148.89	6830	-18.01	20230518	2250	148.89	20230103	6830	-18.01	20230518	2250	148.89	20230103	8.43	N	013310	500	194 억		2104107	N	N	0	N	00	N
68	20230619	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	10	2	0.18	5123249370	913019	53.37	5590	5690	5510	7300	3940	5620	5611.31	5.16	0	102961	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2185	6.66	0.89	12	2.35	845.00	6314.00	6830	20230518	-17.57	2250	20230103	150.22	6830	-17.57	20230518	2250	150.22	20230103	6830	-17.57	20230518	2250	150.22	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
69	20230619	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	10	2	0.18	4810541360	857398	50.12	5590	5690	5510	7300	3940	5620	5610.62	5.16	0	95101	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2185	6.66	0.89	12	2.21	845.00	6314.00	6830	20230518	-17.57	2250	20230103	150.22	6830	-17.57	20230518	2250	150.22	20230103	6830	-17.57	20230518	2250	150.22	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
70	20230619	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	30	2	0.53	4183208590	745821	43.60	5590	5690	5510	7300	3940	5620	5608.85	5.16	0	73772	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2193	6.69	0.89	12	1.92	845.00	6314.00	6830	20230518	-17.28	2250	20230103	151.11	6830	-17.28	20230518	2250	151.11	20230103	6830	-17.28	20230518	2250	151.11	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
71	20230619	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	30	2	0.53	3708568050	661700	38.68	5590	5690	5510	7300	3940	5620	5604.58	5.16	0	44669	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2193	6.69	0.89	12	1.71	845.00	6314.00	6830	20230518	-17.28	2250	20230103	151.11	6830	-17.28	20230518	2250	151.11	20230103	6830	-17.28	20230518	2250	151.11	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
72	20230619	120953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	20	2	0.36	3383566490	604021	35.31	5590	5690	5510	7300	3940	5620	5601.71	5.16	0	39618	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2189	6.67	0.89	12	1.56	845.00	6314.00	6830	20230518	-17.42	2250	20230103	150.67	6830	-17.42	20230518	2250	150.67	20230103	6830	-17.42	20230518	2250	150.67	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
73	20230619	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	20	2	0.36	2614784910	468074	27.36	5590	5660	5510	7300	3940	5620	5586.20	5.16	0	50054	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2189	6.67	0.89	12	1.21	845.00	6314.00	6830	20230518	-17.42	2250	20230103	150.67	6830	-17.42	20230518	2250	150.67	20230103	6830	-17.42	20230518	2250	150.67	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
74	20230619	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	0	3	0.00	1771696010	318385	18.61	5590	5650	5510	7300	3940	5620	5564.47	5.16	0	42565	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2181	6.65	0.89	12	0.82	845.00	6314.00	6830	20230518	-17.72	2250	20230103	149.78	6830	-17.72	20230518	2250	149.78	20230103	6830	-17.72	20230518	2250	149.78	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
75	20230619	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-60	5	-1.07	463182970	83500	4.88	5590	5590	5510	7300	3940	5620	5546.28	5.16	0	1064	5860	5740	5610	5490	5360	5675	5425	194	1680	500	4040	10	1	38806582	2158	6.58	0.88	12	0.22	845.00	6314.00	6830	20230518	-18.59	2250	20230103	147.11	6830	-18.59	20230518	2250	147.11	20230103	6830	-18.59	20230518	2250	147.11	20230103	8.56	N	013310	500	194 억		2003718	N	N	0	N	00	N
76	20230616	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-20	5	-0.35	9480969080	1697853	129.71	5670	5730	5480	7330	3950	5640	5583.90	4.96	0	59431	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2181	6.65	0.89	12	4.38	845.00	6314.00	6830	20230518	-17.72	2250	20230103	149.78	6830	-17.72	20230518	2250	149.78	20230103	6830	-17.72	20230518	2250	149.78	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
77	20230616	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-70	5	-1.24	8630574830	1546023	118.11	5670	5730	5480	7330	3950	5640	5582.36	4.96	0	66501	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2162	6.59	0.88	12	3.98	845.00	6314.00	6830	20230518	-18.45	2250	20230103	147.56	6830	-18.45	20230518	2250	147.56	20230103	6830	-18.45	20230518	2250	147.56	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
78	20230616	140120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-120	5	-2.13	7270308750	1299980	99.32	5670	5730	5480	7330	3950	5640	5592.56	4.96	0	-23054	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2142	6.53	0.87	12	3.35	845.00	6314.00	6830	20230518	-19.18	2250	20230103	145.33	6830	-19.18	20230518	2250	145.33	20230103	6830	-19.18	20230518	2250	145.33	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
79	20230616	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-90	5	-1.60	5049521840	897015	68.53	5670	5730	5530	7330	3950	5640	5629.23	4.96	0	-77145	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2154	6.57	0.88	12	2.31	845.00	6314.00	6830	20230518	-18.74	2250	20230103	146.67	6830	-18.74	20230518	2250	146.67	20230103	6830	-18.74	20230518	2250	146.67	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
80	20230616	120142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-70	5	-1.24	3805027000	672962	51.41	5670	5730	5560	7330	3950	5640	5654.19	4.96	0	-14701	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2162	6.59	0.88	12	1.73	845.00	6314.00	6830	20230518	-18.45	2250	20230103	147.56	6830	-18.45	20230518	2250	147.56	20230103	6830	-18.45	20230518	2250	147.56	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
81	20230616	110234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	10	2	0.18	2884417990	508595	38.86	5670	5730	5610	7330	3950	5640	5671.47	4.96	0	9287	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2193	6.69	0.89	12	1.31	845.00	6314.00	6830	20230518	-17.28	2250	20230103	151.11	6830	-17.28	20230518	2250	151.11	20230103	6830	-17.28	20230518	2250	151.11	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
82	20230616	100127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	60	2	1.06	1614902240	285166	21.79	5670	5700	5610	7330	3950	5640	5663.18	4.96	0	8965	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2212	6.75	0.90	12	0.73	845.00	6314.00	6830	20230518	-16.54	2250	20230103	153.33	6830	-16.54	20230518	2250	153.33	20230103	6830	-16.54	20230518	2250	153.33	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
83	20230616	090130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	30	2	0.53	166614050	29415	2.25	5670	5670	5640	7330	3950	5640	5665.97	4.96	0	-6203	5833	5736	5643	5546	5453	5690	5500	194	1690	500	4060	10	1	38806582	2200	6.71	0.90	12	0.08	845.00	6314.00	6830	20230518	-16.98	2250	20230103	152.00	6830	-16.98	20230518	2250	152.00	20230103	6830	-16.98	20230518	2250	152.00	20230103	8.55	N	013310	500	194 억		1926324	N	N	0	N	00	N
84	20230615	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-30	5	-0.53	6683841220	1189512	49.82	5690	5740	5550	7340	3960	5650	5618.97	4.51	0	150786	6170	5910	5760	5500	5350	5835	5425	194	1690	500	4060	10	1	38806582	2181	6.65	0.89	12	3.07	845.00	6314.00	6830	20230518	-17.72	2250	20230103	149.78	6830	-17.72	20230518	2250	149.78	20230103	6830	-17.72	20230518	2250	149.78	20230103	8.65	N	013310	500	194 억		1750008	N	N	0	N	00	N
85	20230615	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-50	5	-0.88	6076798950	1080971	45.27	5690	5740	5550	7340	3960	5650	5621.60	4.51	0	141510	6170	5910	5760	5500	5350	5835	5425	194	1690	500	4060	10	1	38806582	2173	6.63	0.89	12	2.79	845.00	6314.00	6830	20230518	-18.01	2250	20230103	148.89	6830	-18.01	20230518	2250	148.89	20230103	6830	-18.01	20230518	2250	148.89	20230103	8.65	N	013310	500	194 억		1750008	N	N	0	N	00	N
86	20230615	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	20	2	0.35	5333408660	948153	39.71	5690	5740	5550	7340	3960	5650	5625.04	4.51	0	138896	6170	5910	5760	5500	5350	5835	5425	194	1690	500	4060	10	1	38806582	2200	6.71	0.90	12	2.44	845.00	6314.00	6830	20230518	-16.98	2250	20230103	152.00	6830	-16.98	20230518	2250	152.00	20230103	6830	-16.98	20230518	2250	152.00	20230103	8.65	N	013310	500	194 억		1750008	N	N	0	N	00	N
87	20230615	120109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	0	3	0.00	5043990070	896941	37.56	5690	5740	5550	7340	3960	5650	5623.54	4.51	0	144224	6170	5910	5760	5500	5350	5835	5425	194	1690	500	4060	10	1	38806582	2193	6.69	0.89	12	2.31	845.00	6314.00	6830	20230518	-17.28	2250	20230103	151.11	6830	-17.28	20230518	2250	151.11	20230103	6830	-17.28	20230518	2250	151.11	20230103	8.65	N	013310	500	194 억		1750008	N	N	0	N	00	N
88	20230615	110419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-70	5	-1.24	3623734400	642970	26.93	5690	5740	5550	7340	3960	5650	5635.92	4.51	0	111044	6170	5910	5760	5500	5350	5835	5425	194	1690	500	4060	10	1	38806582	2165	6.60	0.88	12	1.66	845.00	6314.00	6830	20230518	-18.30	2250	20230103	148.00	6830	-18.30	20230518	2250	148.00	20230103	6830	-18.30	20230518	2250	148.00	20230103	8.65	N	013310	500	194 억		1750008	N	N	0	N	00	N
89	20230611	184758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-160	5	-2.69	15376465160	2638902	67.83	5900	6000	5710	7730	4170	5950	5827.21	4.17	-234033	-255955	6290	6120	5900	5730	5510	6205	5815	194	1780	500	4280	10	1	38806582	2247	6.85	0.92	12	6.80	845.00	6314.00	6830	20230518	-15.23	2250	20230103	157.33	6830	-15.23	20230518	2250	157.33	20230103	6830	-15.23	20230518	2250	157.33	20230103	9.61	N	013310	500	194 억		1618152	N	N	0	N	00	N