KissMeData/024830/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	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	40	2	0.48	44689110	5322	135.08	8190	8550	8190	10940	5900	8420	8397.05	3.38	0	-277	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	706	4.34	0.29	12	0.06	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
3	20230630	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-20	5	-0.24	42064120	5009	127.13	8190	8550	8190	10940	5900	8420	8397.71	3.38	0	-261	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	701	4.31	0.29	12	0.06	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
4	20230630	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	70	2	0.83	36709590	4373	110.99	8190	8550	8190	10940	5900	8420	8394.60	3.38	0	-369	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	709	4.36	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
5	20230630	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	120	2	1.43	35609190	4243	107.69	8190	8550	8190	10940	5900	8420	8392.46	3.38	0	-388	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	713	4.38	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
6	20230630	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	0	3	0.00	30914890	3688	93.60	8190	8550	8190	10940	5900	8420	8382.56	3.38	0	-547	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	703	4.32	0.29	12	0.04	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
7	20230630	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	120	2	1.43	26744040	3197	81.14	8190	8550	8190	10940	5900	8420	8365.36	3.38	0	-336	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	713	4.38	0.29	12	0.04	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
8	20230630	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-20	5	-0.24	10195220	1235	31.35	8190	8410	8190	10940	5900	8420	8255.24	3.38	0	-191	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	701	4.31	0.29	12	0.01	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
9	20230630	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-230	5	-2.73	5585580	682	17.31	8190	8190	8190	10940	5900	8420	8190.00	3.38	0	0	8593	8506	8453	8366	8313	8480	8340	42	2520	500	5550	10	1	8350000	684	4.20	0.28	12	0.01	1949.00	29140.00	15600	20221220	-47.50	7070	20230316	15.84	10950	-25.21	20230119	7070	15.84	20230316	15600	-47.50	20221220	6280	30.41	20220630	0.28	N	024830	500	41 억		282275	N	N	0	N	00	N
10	20230629	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	-120	5	-1.41	33168230	3916	38.39	8540	8540	8400	11100	5980	8540	8469.93	3.39	0	-1078	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	703	4.32	0.29	12	0.05	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
11	20230629	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	-100	5	-1.17	31407150	3707	36.34	8540	8540	8400	11100	5980	8540	8472.39	3.39	0	-1096	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	705	4.33	0.29	12	0.04	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
12	20230629	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-50	5	-0.59	24141430	2848	27.92	8540	8540	8400	11100	5980	8540	8476.63	3.39	0	-968	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	709	4.36	0.29	12	0.03	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
13	20230629	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	0	3	0.00	23758170	2803	27.48	8540	8540	8400	11100	5980	8540	8475.98	3.39	0	-978	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	713	4.38	0.29	12	0.03	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
14	20230629	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	-40	5	-0.47	22663370	2674	26.21	8540	8540	8400	11100	5980	8540	8475.46	3.39	0	-948	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	710	4.36	0.29	12	0.03	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
15	20230629	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	-100	5	-1.17	15506690	1831	17.95	8540	8540	8400	11100	5980	8540	8468.97	3.39	0	-834	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	705	4.33	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
16	20230629	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	-40	5	-0.47	4659710	547	5.36	8540	8540	8450	11100	5980	8540	8518.67	3.39	0	-115	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	710	4.36	0.29	12	0.01	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
17	20230629	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	0	3	0.00	1332240	156	1.53	8540	8540	8540	11100	5980	8540	8540.00	3.39	0	5	8720	8630	8560	8470	8400	8675	8515	42	2560	500	5630	10	1	8350000	713	4.38	0.29	12	0.00	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220629	0.28	N	024830	500	41 억		283360	N	N	0	N	00	N
18	20230628	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	50	2	0.59	86618300	10089	49.08	8490	8650	8490	11030	5950	8490	8585.87	3.39	0	80	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	713	4.38	0.29	12	0.12	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
19	20230628	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	50	2	0.59	84409510	9831	47.82	8490	8650	8490	11030	5950	8490	8586.06	3.39	0	24	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	713	4.38	0.29	12	0.12	1949.00	29140.00	15600	20221220	-45.26	7070	20230316	20.79	10950	-22.01	20230119	7070	20.79	20230316	15600	-45.26	20221220	6280	35.99	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
20	20230628	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	80	2	0.94	64479530	7510	36.53	8490	8640	8490	11030	5950	8490	8585.82	3.39	0	-124	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	716	4.40	0.29	12	0.09	1949.00	29140.00	15600	20221220	-45.06	7070	20230316	21.22	10950	-21.74	20230119	7070	21.22	20230316	15600	-45.06	20221220	6280	36.46	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
21	20230628	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	130	2	1.53	56645220	6597	32.09	8490	8640	8490	11030	5950	8490	8586.51	3.39	0	-136	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	720	4.42	0.30	12	0.08	1949.00	29140.00	15600	20221220	-44.74	7070	20230316	21.92	10950	-21.28	20230119	7070	21.92	20230316	15600	-44.74	20221220	6280	37.26	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
22	20230628	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8600	110	2	1.30	45944530	5347	26.01	8490	8640	8490	11030	5950	8490	8592.58	3.39	0	-705	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	718	4.41	0.30	12	0.06	1949.00	29140.00	15600	20221220	-44.87	7070	20230316	21.64	10950	-21.46	20230119	7070	21.64	20230316	15600	-44.87	20221220	6280	36.94	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
23	20230628	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8640	150	2	1.77	42568770	4955	24.10	8490	8640	8490	11030	5950	8490	8591.07	3.39	0	-590	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	721	4.43	0.30	12	0.06	1949.00	29140.00	15600	20221220	-44.62	7070	20230316	22.21	10950	-21.10	20230119	7070	22.21	20230316	15600	-44.62	20221220	6280	37.58	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
24	20230628	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8600	110	2	1.30	22541490	2622	12.75	8490	8610	8490	11030	5950	8490	8597.06	3.39	0	-366	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	718	4.41	0.30	12	0.03	1949.00	29140.00	15600	20221220	-44.87	7070	20230316	21.64	10950	-21.46	20230119	7070	21.64	20230316	15600	-44.87	20221220	6280	36.94	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
25	20230628	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	0	3	0.00	857490	101	0.49	8490	8490	8490	11030	5950	8490	8490.00	3.39	0	43	8850	8670	8500	8320	8150	8760	8410	42	2540	500	5600	10	1	8350000	709	4.36	0.29	12	0.00	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220628	0.28	N	024830	500	41 억		283312	N	N	0	N	00	N
26	20230627	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	220	2	2.66	174208980	20557	280.22	8450	8680	8330	10750	5790	8270	8474.44	3.45	0	-4862	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	709	4.36	0.29	12	0.25	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
27	20230627	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	170	2	2.06	172537210	20360	277.54	8450	8680	8330	10750	5790	8270	8474.32	3.45	0	-4901	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	705	4.33	0.29	12	0.24	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
28	20230627	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	190	2	2.30	168713150	19907	271.36	8450	8680	8330	10750	5790	8270	8475.07	3.45	0	-4856	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	706	4.34	0.29	12	0.24	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
29	20230627	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	150	2	1.81	155431080	18330	249.86	8450	8680	8330	10750	5790	8270	8479.60	3.45	0	-4710	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	703	4.32	0.29	12	0.22	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
30	20230627	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	150	2	1.81	118634710	13937	189.98	8450	8680	8350	10750	5790	8270	8512.21	3.45	0	-5164	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	703	4.32	0.29	12	0.17	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
31	20230627	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	220	2	2.66	108802540	12777	174.17	8450	8680	8350	10750	5790	8270	8515.50	3.45	0	-4866	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	709	4.36	0.29	12	0.15	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
32	20230627	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8570	300	2	3.63	90508350	10631	144.92	8450	8680	8350	10750	5790	8270	8513.63	3.45	0	-4409	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	716	4.40	0.29	12	0.13	1949.00	29140.00	15600	20221220	-45.06	7070	20230316	21.22	10950	-21.74	20230119	7070	21.22	20230316	15600	-45.06	20221220	6280	36.46	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
33	20230627	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	190	2	2.30	36137340	4276	58.29	8450	8490	8450	10750	5790	8270	8451.20	3.45	0	-3773	8496	8382	8296	8182	8096	8340	8140	42	2480	500	5450	10	1	8350000	706	4.34	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220627	0.28	N	024830	500	41 억		288482	N	N	0	N	00	N
34	20230626	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-160	5	-1.90	60790800	7336	170.37	8410	8410	8210	10950	5910	8430	8286.64	3.47	0	-1354	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	691	4.24	0.28	12	0.09	1949.00	29140.00	15600	20221220	-46.99	7070	20230316	16.97	10950	-24.47	20230119	7070	16.97	20230316	15600	-46.99	20221220	6280	31.69	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
35	20230626	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-130	5	-1.54	59657270	7199	167.19	8410	8410	8210	10950	5910	8430	8286.88	3.47	0	-1353	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	693	4.26	0.28	12	0.09	1949.00	29140.00	15600	20221220	-46.79	7070	20230316	17.40	10950	-24.20	20230119	7070	17.40	20230316	15600	-46.79	20221220	6280	32.17	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
36	20230626	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-140	5	-1.66	52751140	6366	147.84	8410	8410	8210	10950	5910	8430	8286.39	3.47	0	-1122	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	692	4.25	0.28	12	0.08	1949.00	29140.00	15600	20221220	-46.86	7070	20230316	17.26	10950	-24.29	20230119	7070	17.26	20230316	15600	-46.86	20221220	6280	32.01	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
37	20230626	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-180	5	-2.14	35805980	4314	100.19	8410	8410	8250	10950	5910	8430	8299.95	3.47	0	-549	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	689	4.23	0.28	12	0.05	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
38	20230626	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-130	5	-1.54	23563040	2835	65.84	8410	8410	8260	10950	5910	8430	8311.48	3.47	0	-225	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	693	4.26	0.28	12	0.03	1949.00	29140.00	15600	20221220	-46.79	7070	20230316	17.40	10950	-24.20	20230119	7070	17.40	20230316	15600	-46.79	20221220	6280	32.17	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
39	20230626	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-50	5	-0.59	16415990	1975	45.87	8410	8410	8260	10950	5910	8430	8311.89	3.47	0	93	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	700	4.30	0.29	12	0.02	1949.00	29140.00	15600	20221220	-46.28	7070	20230316	18.53	10950	-23.47	20230119	7070	18.53	20230316	15600	-46.28	20221220	6280	33.44	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
40	20230626	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-60	5	-0.71	14385880	1732	40.22	8410	8410	8260	10950	5910	8430	8305.94	3.47	0	82	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	699	4.29	0.29	12	0.02	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
41	20230626	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-70	5	-0.83	117680	14	0.33	8410	8410	8360	10950	5910	8430	8405.71	3.47	0	-2	8643	8536	8443	8336	8243	8590	8390	42	2520	500	5560	10	1	8350000	698	4.29	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.41	7070	20230316	18.25	10950	-23.65	20230119	7070	18.25	20230316	15600	-46.41	20221220	6280	33.12	20220627	0.28	N	024830	500	41 억		289830	N	N	0	N	00	N
42	20230623	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	-90	5	-1.06	34477150	4093	105.84	8380	8550	8350	11070	5970	8520	8423.44	3.47	0	-97	8680	8600	8460	8380	8240	8640	8420	42	2550	500	5620	10	1	8350000	704	4.33	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.96	7070	20230316	19.24	10950	-23.01	20230119	7070	19.24	20230316	15600	-45.96	20221220	6280	34.24	20220623	0.28	N	024830	500	41 억		289928	N	N	0	N	00	N
43	20230623	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	-70	5	-0.82	29617670	3518	90.97	8380	8550	8350	11070	5970	8520	8418.89	3.47	0	47	8680	8600	8460	8380	8240	8640	8420	42	2550	500	5620	10	1	8350000	706	4.34	0.29	12	0.04	1949.00	29140.00	15600	20221220	-45.83	7070	20230316	19.52	10950	-22.83	20230119	7070	19.52	20230316	15600	-45.83	20221220	6280	34.55	20220623	0.28	N	024830	500	41 억		289928	N	N	0	N	00	N
44	20230622	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8520	140	2	1.67	32695670	3867	27.29	8320	8540	8320	10890	5870	8380	8455.05	3.47	0	-127	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	711	4.37	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.38	7070	20230316	20.51	10950	-22.19	20230119	7070	20.51	20230316	15600	-45.38	20221220	6280	35.67	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
45	20230622	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	70	2	0.84	29646170	3509	24.76	8320	8540	8320	10890	5870	8380	8448.61	3.47	0	-138	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	706	4.34	0.29	12	0.04	1949.00	29140.00	15600	20221220	-45.83	7070	20230316	19.52	10950	-22.83	20230119	7070	19.52	20230316	15600	-45.83	20221220	6280	34.55	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
46	20230622	140148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	60	2	0.72	23868150	2825	19.93	8320	8540	8320	10890	5870	8380	8448.90	3.47	0	-195	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	705	4.33	0.29	12	0.03	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
47	20230622	131001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	30	2	0.36	12614560	1491	10.52	8320	8540	8320	10890	5870	8380	8460.47	3.47	0	-236	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	702	4.32	0.29	12	0.02	1949.00	29140.00	15600	20221220	-46.09	7070	20230316	18.95	10950	-23.20	20230119	7070	18.95	20230316	15600	-46.09	20221220	6280	33.92	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
48	20230622	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	50	2	0.60	12202350	1442	10.17	8320	8540	8320	10890	5870	8380	8462.10	3.47	0	-228	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	704	4.33	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.96	7070	20230316	19.24	10950	-23.01	20230119	7070	19.24	20230316	15600	-45.96	20221220	6280	34.24	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
49	20230622	110957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	20	2	0.24	9713380	1147	8.09	8320	8540	8320	10890	5870	8380	8468.51	3.47	0	-214	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	701	4.31	0.29	12	0.01	1949.00	29140.00	15600	20221220	-46.15	7070	20230316	18.81	10950	-23.29	20230119	7070	18.81	20230316	15600	-46.15	20221220	6280	33.76	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
50	20230622	100415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	60	2	0.72	7808570	921	6.50	8320	8540	8320	10890	5870	8380	8478.36	3.47	0	-288	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	705	4.33	0.29	12	0.01	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
51	20230622	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-40	5	-0.48	559420	67	0.47	8320	8400	8320	10890	5870	8380	8349.55	3.47	0	-58	8613	8496	8433	8316	8253	8555	8375	42	2510	500	5530	10	1	8350000	696	4.28	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.54	7070	20230316	17.96	10950	-23.84	20230119	7070	17.96	20230316	15600	-46.54	20221220	6280	32.80	20220622	0.28	N	024830	500	41 억		290009	N	N	0	N	00	N
52	20230621	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	10	2	0.12	120167710	14172	316.83	8370	8550	8370	10880	5860	8370	8479.23	3.46	0	1058	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	700	4.30	0.29	12	0.17	1949.00	29140.00	15600	20221220	-46.28	7070	20230316	18.53	10950	-23.47	20230119	7070	18.53	20230316	15600	-46.28	20221220	6280	33.44	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
53	20230621	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	50	2	0.60	116452490	13729	306.93	8370	8550	8370	10880	5860	8370	8482.23	3.46	0	1111	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	703	4.32	0.29	12	0.16	1949.00	29140.00	15600	20221220	-46.03	7070	20230316	19.09	10950	-23.11	20230119	7070	19.09	20230316	15600	-46.03	20221220	6280	34.08	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
54	20230621	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	130	2	1.55	89521010	10535	235.52	8370	8550	8370	10880	5860	8370	8497.49	3.46	0	-227	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	710	4.36	0.29	12	0.13	1949.00	29140.00	15600	20221220	-45.51	7070	20230316	20.23	10950	-22.37	20230119	7070	20.23	20230316	15600	-45.51	20221220	6280	35.35	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
55	20230621	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	160	2	1.91	25751400	3048	68.14	8370	8530	8370	10880	5860	8370	8448.62	3.46	0	-33	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	712	4.38	0.29	12	0.04	1949.00	29140.00	15600	20221220	-45.32	7070	20230316	20.65	10950	-22.10	20230119	7070	20.65	20230316	15600	-45.32	20221220	6280	35.83	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
56	20230621	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	120	2	1.43	14161570	1681	37.58	8370	8500	8370	10880	5860	8370	8424.49	3.46	0	-281	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	709	4.36	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
57	20230621	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8470	100	2	1.19	12982670	1542	34.47	8370	8500	8370	10880	5860	8370	8419.37	3.46	0	-316	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	707	4.35	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.71	7070	20230316	19.80	10950	-22.65	20230119	7070	19.80	20230316	15600	-45.71	20221220	6280	34.87	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
58	20230621	100129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	0	3	0.00	9138820	1088	24.32	8370	8500	8370	10880	5860	8370	8399.65	3.46	0	-57	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	699	4.29	0.29	12	0.01	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
59	20230621	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	0	3	0.00	117180	14	0.31	8370	8370	8370	10880	5860	8370	8370.00	3.46	0	0	8570	8470	8380	8280	8190	8520	8330	42	2510	500	5520	10	1	8350000	699	4.29	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220621	0.28	N	024830	500	41 억		288996	N	N	0	N	00	N
60	20230620	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	10	2	0.12	37417890	4473	125.58	8290	8480	8290	10860	5860	8360	8365.28	3.44	0	1661	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	699	4.29	0.29	12	0.05	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
61	20230620	150107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	80	2	0.96	37124640	4438	124.59	8290	8480	8290	10860	5860	8360	8365.17	3.44	0	1658	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	705	4.33	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
62	20230620	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	100	2	1.20	34514510	4127	115.86	8290	8480	8290	10860	5860	8360	8363.10	3.44	0	1646	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	706	4.34	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
63	20230620	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	70	2	0.84	34134690	4082	114.60	8290	8480	8290	10860	5860	8360	8362.25	3.44	0	1650	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	704	4.33	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.96	7070	20230316	19.24	10950	-23.01	20230119	7070	19.24	20230316	15600	-45.96	20221220	6280	34.24	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
64	20230620	120155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	100	2	1.20	31869560	3812	107.02	8290	8480	8290	10860	5860	8360	8360.33	3.44	0	1622	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	706	4.34	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
65	20230620	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	90	2	1.08	31446590	3762	105.61	8290	8480	8290	10860	5860	8360	8359.01	3.44	0	1622	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	706	4.34	0.29	12	0.05	1949.00	29140.00	15600	20221220	-45.83	7070	20230316	19.52	10950	-22.83	20230119	7070	19.52	20230316	15600	-45.83	20221220	6280	34.55	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
66	20230620	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	10	2	0.12	30637130	3666	102.92	8290	8480	8290	10860	5860	8360	8357.10	3.44	0	1674	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	699	4.29	0.29	12	0.04	1949.00	29140.00	15600	20221220	-46.35	7070	20230316	18.39	10950	-23.56	20230119	7070	18.39	20230316	15600	-46.35	20221220	6280	33.28	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
67	20230620	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	-10	5	-0.12	1651050	199	5.59	8290	8350	8290	10860	5860	8360	8296.73	3.44	0	7	8673	8516	8433	8276	8193	8475	8235	42	2500	500	5510	10	1	8350000	697	4.28	0.29	12	0.00	1949.00	29140.00	15600	20221220	-46.47	7070	20230316	18.10	10950	-23.74	20230119	7070	18.10	20230316	15600	-46.47	20221220	6280	32.96	20220620	0.27	N	024830	500	41 억		287329	N	N	0	N	00	N
68	20230619	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-110	5	-1.30	30266270	3561	47.13	8500	8590	8350	11010	5930	8470	8499.37	3.44	0	-176	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	698	4.29	0.29	12	0.04	1949.00	29140.00	15600	20221220	-46.41	7070	20230316	18.25	10950	-23.65	20230119	7070	18.25	20230316	15600	-46.41	20221220	6280	33.12	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
69	20230619	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	20	2	0.24	17641240	2071	27.41	8500	8590	8350	11010	5930	8470	8518.22	3.44	0	-294	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	709	4.36	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
70	20230619	140926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	20	2	0.24	17403800	2043	27.04	8500	8590	8350	11010	5930	8470	8518.75	3.44	0	-292	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	709	4.36	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
71	20230619	131008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8470	0	3	0.00	16537290	1941	25.69	8500	8590	8350	11010	5930	8470	8519.98	3.44	0	-330	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	707	4.35	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.71	7070	20230316	19.80	10950	-22.65	20230119	7070	19.80	20230316	15600	-45.71	20221220	6280	34.87	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
72	20230619	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	40	2	0.47	15180530	1781	23.57	8500	8590	8350	11010	5930	8470	8523.60	3.44	0	-273	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	711	4.37	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.45	7070	20230316	20.37	10950	-22.28	20230119	7070	20.37	20230316	15600	-45.45	20221220	6280	35.51	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
73	20230619	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8520	50	2	0.59	14686960	1723	22.80	8500	8590	8350	11010	5930	8470	8524.06	3.44	0	-298	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	711	4.37	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.38	7070	20230316	20.51	10950	-22.19	20230119	7070	20.51	20230316	15600	-45.38	20221220	6280	35.67	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
74	20230619	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8590	120	2	1.42	10583270	1242	16.44	8500	8590	8350	11010	5930	8470	8521.15	3.44	0	-322	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	717	4.41	0.29	12	0.01	1949.00	29140.00	15600	20221220	-44.94	7070	20230316	21.50	10950	-21.55	20230119	7070	21.50	20230316	15600	-44.94	20221220	6280	36.78	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
75	20230619	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	-10	5	-0.12	948640	113	1.50	8500	8500	8350	11010	5930	8470	8395.04	3.44	0	0	8716	8592	8426	8302	8136	8655	8365	42	2540	500	5590	10	1	8350000	706	4.34	0.29	12	0.00	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220620	0.29	N	024830	500	41 억		287503	N	N	0	N	00	N
76	20230616	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8470	220	2	2.67	63853700	7526	170.85	8260	8550	8260	10720	5780	8250	8484.41	3.43	0	1181	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	707	4.35	0.29	12	0.09	1949.00	29140.00	15600	20221220	-45.71	7070	20230316	19.80	10950	-22.65	20230119	7070	19.80	20230316	15600	-45.71	20221220	6280	34.87	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
77	20230616	150409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8470	220	2	2.67	63403620	7473	169.65	8260	8550	8260	10720	5780	8250	8484.36	3.43	0	1180	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	707	4.35	0.29	12	0.09	1949.00	29140.00	15600	20221220	-45.71	7070	20230316	19.80	10950	-22.65	20230119	7070	19.80	20230316	15600	-45.71	20221220	6280	34.87	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
78	20230616	140106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	260	2	3.15	63352730	7467	169.51	8260	8550	8260	10720	5780	8250	8484.36	3.43	0	1180	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	711	4.37	0.29	12	0.09	1949.00	29140.00	15600	20221220	-45.45	7070	20230316	20.37	10950	-22.28	20230119	7070	20.37	20230316	15600	-45.45	20221220	6280	35.51	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
79	20230616	130119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8470	220	2	2.67	58709920	6919	157.07	8260	8550	8260	10720	5780	8250	8485.32	3.43	0	1071	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	707	4.35	0.29	12	0.08	1949.00	29140.00	15600	20221220	-45.71	7070	20230316	19.80	10950	-22.65	20230119	7070	19.80	20230316	15600	-45.71	20221220	6280	34.87	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
80	20230616	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	240	2	2.91	43418690	5121	116.25	8260	8530	8260	10720	5780	8250	8478.56	3.43	0	214	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	709	4.36	0.29	12	0.06	1949.00	29140.00	15600	20221220	-45.58	7070	20230316	20.08	10950	-22.47	20230119	7070	20.08	20230316	15600	-45.58	20221220	6280	35.19	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
81	20230616	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	200	2	2.42	11808390	1404	31.87	8260	8480	8260	10720	5780	8250	8410.53	3.43	0	159	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	706	4.34	0.29	12	0.02	1949.00	29140.00	15600	20221220	-45.83	7070	20230316	19.52	10950	-22.83	20230119	7070	19.52	20230316	15600	-45.83	20221220	6280	34.55	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
82	20230616	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	190	2	2.30	9243990	1100	24.97	8260	8480	8260	10720	5780	8250	8403.63	3.43	0	205	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	705	4.33	0.29	12	0.01	1949.00	29140.00	15600	20221220	-45.90	7070	20230316	19.38	10950	-22.92	20230119	7070	19.38	20230316	15600	-45.90	20221220	6280	34.39	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
83	20230616	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	10	2	0.12	520380	63	1.43	8260	8260	8260	10720	5780	8250	8260.00	3.43	0	0	8416	8332	8256	8172	8096	8375	8215	42	2470	500	5440	10	1	8350000	690	4.24	0.28	12	0.00	1949.00	29140.00	15600	20221220	-47.05	7070	20230316	16.83	10950	-24.57	20230119	7070	16.83	20230316	15600	-47.05	20221220	6280	31.53	20220616	0.29	N	024830	500	41 억		286452	N	N	0	N	00	N
84	20230615	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	50	2	0.61	26489360	3207	16.98	8180	8340	8180	10720	5780	8250	8259.86	3.44	0	-550	8883	8566	8173	7856	7463	8370	7660	42	2470	500	5440	10	1	8350000	693	4.26	0.28	12	0.04	1949.00	29140.00	15600	20221220	-46.79	7070	20230316	17.40	10950	-24.20	20230119	7070	17.40	20230316	15600	-46.79	20221220	6280	32.17	20220615	0.29	N	024830	500	41 억		287018	N	N	0	N	00	N
85	20230615	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	0	3	0.00	26481060	3206	16.97	8180	8340	8180	10720	5780	8250	8259.84	3.44	0	-550	8883	8566	8173	7856	7463	8370	7660	42	2470	500	5440	10	1	8350000	689	4.23	0.28	12	0.04	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220615	0.29	N	024830	500	41 억		287018	N	N	0	N	00	N
86	20230615	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	0	3	0.00	26192310	3171	16.79	8180	8340	8180	10720	5780	8250	8259.95	3.44	0	-550	8883	8566	8173	7856	7463	8370	7660	42	2470	500	5440	10	1	8350000	689	4.23	0.28	12	0.04	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220615	0.29	N	024830	500	41 억		287018	N	N	0	N	00	N
87	20230615	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	0	3	0.00	21354780	2586	13.69	8180	8340	8180	10720	5780	8250	8257.84	3.44	0	-340	8883	8566	8173	7856	7463	8370	7660	42	2470	500	5440	10	1	8350000	689	4.23	0.28	12	0.03	1949.00	29140.00	15600	20221220	-47.12	7070	20230316	16.69	10950	-24.66	20230119	7070	16.69	20230316	15600	-47.12	20221220	6280	31.37	20220615	0.29	N	024830	500	41 억		287018	N	N	0	N	00	N
88	20230615	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	40	2	0.48	13798130	1671	8.85	8180	8340	8180	10720	5780	8250	8257.41	3.44	0	8	8883	8566	8173	7856	7463	8370	7660	42	2470	500	5440	10	1	8350000	692	4.25	0.28	12	0.02	1949.00	29140.00	15600	20221220	-46.86	7070	20230316	17.26	10950	-24.29	20230119	7070	17.26	20230316	15600	-46.86	20221220	6280	32.01	20220615	0.29	N	024830	500	41 억		287018	N	N	0	N	00	N
89	20230611	184929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	40	2	0.48	59625210	7075	77.20	8420	8540	8340	10940	5900	8420	8427.59	3.49	-1764	-1497	8533	8476	8363	8306	8193	8505	8335	42	2520	500	5550	10	1	8350000	706	4.34	0.29	12	0.08	1949.00	29140.00	15600	20221220	-45.77	7070	20230316	19.66	10950	-22.74	20230119	7070	19.66	20230316	15600	-45.77	20221220	6280	34.71	20220609	0.29	N	024830	500	41 억		291151	N	N	0	N	00	N