KissMeData/005710/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	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	90	2	1.48	72965290	11871	240.60	6090	6200	6080	7930	4270	6100	6146.29	12.16	0	-554	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1240	3.29	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.29	4930	20221013	25.56	6900	-10.29	20230512	5200	19.04	20230103	6900	-10.29	20230512	4930	25.56	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
3	20230630	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	69367370	11289	228.80	6090	6200	6080	7930	4270	6100	6144.69	12.16	0	-599	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1236	3.28	0.30	12	0.06	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
4	20230630	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	90	2	1.48	67229180	10943	221.79	6090	6200	6080	7930	4270	6100	6143.58	12.16	0	-673	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1240	3.29	0.30	12	0.05	1879.00	20844.00	6900	20230512	-10.29	4930	20221013	25.56	6900	-10.29	20230512	5200	19.04	20230103	6900	-10.29	20230512	4930	25.56	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
5	20230630	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	46228210	7535	152.72	6090	6200	6080	7930	4270	6100	6135.13	12.16	0	-774	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1236	3.28	0.30	12	0.04	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
6	20230630	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	70	2	1.15	37312520	6089	123.41	6090	6200	6080	7930	4270	6100	6127.86	12.16	0	-781	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1236	3.28	0.30	12	0.03	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
7	20230630	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	50	2	0.82	25921350	4234	85.81	6090	6200	6080	7930	4270	6100	6122.19	12.16	0	-436	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
8	20230630	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	50	2	0.82	18290190	2994	60.68	6090	6150	6080	7930	4270	6100	6108.95	12.16	0	-393	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.87	4930	20221013	24.75	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4930	24.75	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
9	20230630	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	0	3	0.00	2164620	355	7.19	6090	6100	6080	7930	4270	6100	6097.52	12.16	0	-273	6226	6162	6086	6022	5946	6125	5985	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.28	N	005710	500	100 억		2436247	N	N	0	N	00	N
10	20230629	160204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	0	3	0.00	29969120	4924	43.54	6120	6150	6010	7930	4270	6100	6086.34	12.16	0	-255	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1222	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
11	20230629	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	28908710	4750	42.00	6120	6150	6010	7930	4270	6100	6086.04	12.16	0	-255	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1220	3.24	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
12	20230629	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-30	5	-0.49	25658620	4215	37.27	6120	6150	6010	7930	4270	6100	6087.45	12.16	0	-255	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1216	3.23	0.29	12	0.02	1879.00	20844.00	6900	20230512	-12.03	4930	20221013	23.12	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4930	23.12	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
13	20230629	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	22712900	3731	32.99	6120	6150	6010	7930	4270	6100	6087.62	12.16	0	-255	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1220	3.24	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
14	20230629	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	17747180	2916	25.78	6120	6150	6010	7930	4270	6100	6086.14	12.16	0	-230	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1220	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
15	20230629	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	30	2	0.49	15375670	2527	22.35	6120	6150	6010	7930	4270	6100	6084.55	12.16	0	-48	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
16	20230629	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-10	5	-0.16	6364160	1048	9.27	6120	6130	6010	7930	4270	6100	6072.67	12.16	0	-12	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1220	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
17	20230629	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	30	2	0.49	306480	50	0.44	6120	6130	6120	7930	4270	6100	6129.60	12.16	0	-48	6246	6172	6126	6052	6006	6150	6030	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.28	N	005710	500	100 억		2436513	N	N	0	N	00	N
18	20230628	160201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-70	5	-1.13	69153500	11309	304.09	6170	6200	6080	8020	4320	6170	6114.91	12.17	0	-1104	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1222	3.25	0.29	12	0.06	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
19	20230628	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-70	5	-1.13	66862220	10934	294.00	6170	6200	6080	8020	4320	6170	6115.07	12.17	0	-1094	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1222	3.25	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.59	4930	20221013	23.73	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
20	20230628	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-80	5	-1.30	54322600	8875	238.64	6170	6200	6090	8020	4320	6170	6120.86	12.17	0	-546	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1220	3.24	0.29	12	0.04	1879.00	20844.00	6900	20230512	-11.74	4930	20221013	23.53	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
21	20230628	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-60	5	-0.97	22228650	3616	97.23	6170	6200	6110	8020	4320	6170	6147.30	12.17	0	-456	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1224	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.45	4930	20221013	23.94	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4930	23.94	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
22	20230628	120150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-40	5	-0.65	15579950	2530	68.03	6170	6200	6120	8020	4320	6170	6158.08	12.17	0	-275	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1228	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.16	4930	20221013	24.34	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
23	20230628	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	0	3	0.00	11143150	1806	48.56	6170	6200	6150	8020	4320	6170	6170.07	12.17	0	106	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1236	3.28	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.58	4930	20221013	25.15	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
24	20230628	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	10	2	0.16	10865640	1761	47.35	6170	6200	6150	8020	4320	6170	6170.15	12.17	0	140	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1238	3.29	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.43	4930	20221013	25.35	6900	-10.43	20230512	5200	18.85	20230103	6900	-10.43	20230512	4930	25.35	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
25	20230628	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	10	2	0.16	710020	115	3.09	6170	6200	6170	8020	4320	6170	6174.09	12.17	0	40	6250	6210	6140	6100	6030	6175	6065	100	1850	500	4440	10	1	20037600	1238	3.29	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.43	4930	20221013	25.35	6900	-10.43	20230512	5200	18.85	20230103	6900	-10.43	20230512	4930	25.35	20221013	0.28	N	005710	500	100 억		2437956	N	N	0	N	00	N
26	20230627	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	10	2	0.16	22763910	3719	62.02	6180	6180	6070	8000	4320	6160	6120.98	12.17	0	-272	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1236	3.28	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.58	4925	20220624	25.28	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
27	20230627	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	10	2	0.16	21708870	3548	59.17	6180	6180	6070	8000	4320	6160	6118.62	12.17	0	-269	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1236	3.28	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.58	4925	20220624	25.28	6900	-10.58	20230512	5200	18.65	20230103	6900	-10.58	20230512	4930	25.15	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
28	20230627	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-30	5	-0.49	14441640	2366	39.46	6180	6180	6070	8000	4320	6160	6103.82	12.17	0	10	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1228	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.16	4925	20220624	24.47	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
29	20230627	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-40	5	-0.65	14050200	2302	38.39	6180	6180	6070	8000	4320	6160	6103.48	12.17	0	35	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1226	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.30	4925	20220624	24.26	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
30	20230627	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-70	5	-1.14	13817900	2264	37.76	6180	6180	6070	8000	4320	6160	6103.31	12.17	0	69	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1220	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.74	4925	20220624	23.65	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
31	20230627	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-60	5	-0.97	13562080	2222	37.06	6180	6180	6070	8000	4320	6160	6103.55	12.17	0	37	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1222	3.25	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.59	4925	20220624	23.86	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4930	23.73	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
32	20230627	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	0	3	0.00	7125980	1166	19.45	6180	6180	6070	8000	4320	6160	6111.48	12.17	0	83	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1234	3.28	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.72	4925	20220624	25.08	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4930	24.95	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
33	20230627	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	20	2	0.32	43260	7	0.12	6180	6180	6180	8000	4320	6160	6180.00	12.17	0	3	6306	6232	6096	6022	5886	6270	6060	100	1840	500	4430	10	1	20037600	1238	3.29	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.43	4925	20220624	25.48	6900	-10.43	20230512	5200	18.85	20230103	6900	-10.43	20230512	4930	25.35	20221013	0.26	N	005710	500	100 억		2438228	N	N	0	N	00	N
34	20230626	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	100	2	1.65	36571190	5996	24.23	6060	6170	5960	7870	4250	6060	6099.26	12.17	0	27	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1234	3.28	0.30	12	0.03	1879.00	20844.00	6900	20230512	-10.72	4875	20220623	26.36	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4930	24.95	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
35	20230626	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	60	2	0.99	32018950	5257	21.24	6060	6170	5960	7870	4250	6060	6090.73	12.17	0	116	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1226	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.30	4875	20220623	25.54	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
36	20230626	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	60	2	0.99	27927920	4592	18.55	6060	6140	5960	7870	4250	6060	6081.86	12.17	0	-28	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1226	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.30	4875	20220623	25.54	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
37	20230626	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	60	2	0.99	25042510	4121	16.65	6060	6140	5960	7870	4250	6060	6076.80	12.17	0	-56	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1226	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.30	4875	20220623	25.54	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4930	24.14	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
38	20230626	120202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	70	2	1.16	18347030	3027	12.23	6060	6140	5960	7870	4250	6060	6061.13	12.17	0	-112	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4930	24.34	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
39	20230626	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	80	2	1.32	18285730	3017	12.19	6060	6140	5960	7870	4250	6060	6060.90	12.17	0	-111	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1230	3.27	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.01	4875	20220623	25.95	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4930	24.54	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
40	20230626	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	30	2	0.50	11194330	1856	7.50	6060	6090	5960	7870	4250	6060	6031.43	12.17	0	-47	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1220	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.74	4875	20220623	24.92	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4930	23.53	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
41	20230626	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-20	5	-0.33	404620	67	0.27	6060	6060	6030	7870	4250	6060	6039.10	12.17	0	-17	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20037600	1210	3.21	0.29	12	0.00	1879.00	20844.00	6900	20230512	-12.46	4875	20220623	23.90	6900	-12.46	20230512	5200	16.15	20230103	6900	-12.46	20230512	4930	22.52	20221013	0.27	N	005710	500	100 억		2438193	N	N	0	N	00	N
42	20230623	152838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6060	-160	5	-2.57	144314860	23575	670.51	6210	6230	6060	8080	4360	6220	6121.52	12.17	0	14	6280	6250	6200	6170	6120	6265	6185	100	1860	500	4470	10	1	20037600	1214	3.23	0.29	12	0.12	1879.00	20844.00	6900	20230512	-12.17	4875	20220623	24.31	6900	-12.17	20230512	5200	16.54	20230103	6900	-12.17	20230512	4875	24.31	20220623	0.26	N	005710	500	100 억		2438402	N	N	0	N	00	N
43	20230623	140147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-120	5	-1.93	98369170	16020	455.63	6210	6230	6100	8080	4360	6220	6140.40	12.17	0	-1271	6280	6250	6200	6170	6120	6265	6185	100	1860	500	4470	10	1	20037600	1222	3.25	0.29	12	0.08	1879.00	20844.00	6900	20230512	-11.59	4875	20220623	25.13	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4875	25.13	20220623	0.26	N	005710	500	100 억		2438402	N	N	0	N	00	N
44	20230622	160215	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6220	20	2	0.32	21781540	3516	19.12	6200	6230	6150	8060	4340	6200	6194.98	12.17	0	-843	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1246	3.31	0.30	12	0.02	1879.00	20844.00	6900	20230512	-9.86	4875	20220623	27.59	6900	-9.86	20230512	5200	19.62	20230103	6900	-9.86	20230512	4875	27.59	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
45	20230622	150817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6180	-20	5	-0.32	18952660	3060	16.64	6200	6230	6150	8060	4340	6200	6193.68	12.17	0	-761	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1238	3.29	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.43	4875	20220623	26.77	6900	-10.43	20230512	5200	18.85	20230103	6900	-10.43	20230512	4875	26.77	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
46	20230622	140438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	0	3	0.00	17445790	2817	15.32	6200	6230	6150	8060	4340	6200	6193.04	12.17	0	-724	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1242	3.30	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
47	20230622	130340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	0	3	0.00	13356720	2158	11.74	6200	6230	6150	8060	4340	6200	6189.40	12.17	0	-317	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1242	3.30	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
48	20230622	120358	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	0	3	0.00	9208820	1489	8.10	6200	6230	6150	8060	4340	6200	6184.57	12.17	0	-177	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1242	3.30	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
49	20230622	110932	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	0	3	0.00	5375240	871	4.74	6200	6210	6150	8060	4340	6200	6171.34	12.17	0	-41	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1242	3.30	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
50	20230622	100903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	0	3	0.00	4706840	763	4.15	6200	6200	6150	8060	4340	6200	6168.86	12.17	0	-28	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1242	3.30	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
51	20230622	090647	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6150	-50	5	-0.81	3055830	495	2.69	6200	6200	6150	8060	4340	6200	6173.39	12.17	0	-12	6300	6250	6160	6110	6020	6275	6135	100	1860	500	4460	10	1	20037600	1232	3.27	0.30	12	0.00	1879.00	20844.00	6900	20230512	-10.87	4875	20220623	26.15	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4875	26.15	20220623	0.24	N	005710	500	100 억		2439176	N	N	0	N	00	N
52	20230621	160752	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	100	2	1.64	111993830	18247	66.49	6070	6210	6070	7930	4270	6100	6137.66	12.16	0	2150	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1242	3.30	0.30	12	0.09	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
53	20230621	150532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	100	2	1.64	101669190	16582	60.42	6070	6200	6070	7930	4270	6100	6131.30	12.16	0	2164	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1242	3.30	0.30	12	0.08	1879.00	20844.00	6900	20230512	-10.14	4875	20220623	27.18	6900	-10.14	20230512	5200	19.23	20230103	6900	-10.14	20230512	4875	27.18	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
54	20230621	140940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	30	2	0.49	56459630	9244	33.68	6070	6140	6070	7930	4270	6100	6107.71	12.16	0	2126	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
55	20230621	130329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	30	2	0.49	42077250	6893	25.12	6070	6140	6070	7930	4270	6100	6104.34	12.16	0	1508	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
56	20230621	120719	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	30	2	0.49	41813660	6850	24.96	6070	6140	6070	7930	4270	6100	6104.18	12.16	0	1508	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
57	20230621	110854	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	30	2	0.49	35491840	5817	21.20	6070	6140	6070	7930	4270	6100	6101.40	12.16	0	1293	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
58	20230621	100137	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6080	-20	5	-0.33	17089970	2800	10.20	6070	6140	6070	7930	4270	6100	6103.56	12.16	0	-228	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1218	3.24	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.88	4875	20220623	24.72	6900	-11.88	20230512	5200	16.92	20230103	6900	-11.88	20230512	4875	24.72	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
59	20230621	090613	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6120	20	2	0.33	3933060	645	2.35	6070	6120	6070	7930	4270	6100	6097.77	12.16	0	-178	6200	6150	6070	6020	5940	6175	6045	100	1830	500	4390	10	1	20037600	1226	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.30	4875	20220623	25.54	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4875	25.54	20220623	0.24	N	005710	500	100 억		2437018	N	N	0	N	00	N
60	20230620	160226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	10	2	0.16	165723700	27443	264.10	6090	6120	5990	7910	4270	6090	6038.80	12.15	0	2050	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1222	3.25	0.29	12	0.14	1879.00	20844.00	6900	20230512	-11.59	4875	20220623	25.13	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4875	25.13	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
61	20230620	151010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	-20	5	-0.33	157633890	26115	251.32	6090	6120	5990	7910	4270	6090	6036.14	12.15	0	2093	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1216	3.23	0.29	12	0.13	1879.00	20844.00	6900	20230512	-12.03	4875	20220623	24.51	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4875	24.51	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
62	20230620	140556	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	-20	5	-0.33	143101030	23717	228.25	6090	6120	5990	7910	4270	6090	6033.69	12.15	0	2276	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1216	3.23	0.29	12	0.12	1879.00	20844.00	6900	20230512	-12.03	4875	20220623	24.51	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4875	24.51	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
63	20230620	130435	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6060	-30	5	-0.49	140428890	23277	224.01	6090	6120	5990	7910	4270	6090	6032.95	12.15	0	2521	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1214	3.23	0.29	12	0.12	1879.00	20844.00	6900	20230512	-12.17	4875	20220623	24.31	6900	-12.17	20230512	5200	16.54	20230103	6900	-12.17	20230512	4875	24.31	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
64	20230620	120911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	-20	5	-0.33	139695610	23156	222.85	6090	6120	5990	7910	4270	6090	6032.80	12.15	0	2618	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1216	3.23	0.29	12	0.12	1879.00	20844.00	6900	20230512	-12.03	4875	20220623	24.51	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4875	24.51	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
65	20230620	110110	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	-20	5	-0.33	137658610	22820	219.61	6090	6120	5990	7910	4270	6090	6032.37	12.15	0	2662	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1216	3.23	0.29	12	0.11	1879.00	20844.00	6900	20230512	-12.03	4875	20220623	24.51	6900	-12.03	20230512	5200	16.73	20230103	6900	-12.03	20230512	4875	24.51	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
66	20230620	100456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6000	-90	5	-1.48	82728930	13711	131.95	6090	6120	5990	7910	4270	6090	6033.76	12.15	0	2762	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1202	3.19	0.29	12	0.07	1879.00	20844.00	6900	20230512	-13.04	4875	20220623	23.08	6900	-13.04	20230512	5200	15.38	20230103	6900	-13.04	20230512	4875	23.08	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
67	20230620	090733	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6090	0	3	0.00	3521590	578	5.56	6090	6120	6090	7910	4270	6090	6092.72	12.15	0	-447	6236	6162	6126	6052	6016	6145	6035	100	1820	500	4380	10	1	20037600	1220	3.24	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.74	4875	20220623	24.92	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4875	24.92	20220623	0.24	N	005710	500	100 억		2434383	N	N	0	N	00	N
68	20230619	160855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6090	-60	5	-0.98	63544060	10390	230.22	6200	6200	6090	7990	4310	6150	6115.98	12.15	0	38	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1220	3.24	0.29	12	0.05	1879.00	20844.00	6900	20230512	-11.74	4875	20220623	24.92	6900	-11.74	20230512	5200	17.12	20230103	6900	-11.74	20230512	4875	24.92	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
69	20230619	150606	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6140	-10	5	-0.16	49969160	8162	180.86	6200	6200	6110	7990	4310	6150	6122.17	12.15	0	1166	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1230	3.27	0.29	12	0.04	1879.00	20844.00	6900	20230512	-11.01	4875	20220623	25.95	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4875	25.95	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
70	20230619	140143	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6120	-30	5	-0.49	46465920	7591	168.20	6200	6200	6110	7990	4310	6150	6121.19	12.15	0	1546	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1226	3.26	0.29	12	0.04	1879.00	20844.00	6900	20230512	-11.30	4875	20220623	25.54	6900	-11.30	20230512	5200	17.69	20230103	6900	-11.30	20230512	4875	25.54	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
71	20230619	130125	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6160	10	2	0.16	16103690	2626	58.19	6200	6200	6110	7990	4310	6150	6132.40	12.15	0	-234	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1234	3.28	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.72	4875	20220623	26.36	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4875	26.36	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
72	20230619	120933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6160	10	2	0.16	15672490	2556	56.64	6200	6200	6110	7990	4310	6150	6131.65	12.15	0	-185	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1234	3.28	0.30	12	0.01	1879.00	20844.00	6900	20230512	-10.72	4875	20220623	26.36	6900	-10.72	20230512	5200	18.46	20230103	6900	-10.72	20230512	4875	26.36	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
73	20230619	110254	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	-20	5	-0.33	14761680	2408	53.36	6200	6200	6110	7990	4310	6150	6130.27	12.15	0	-69	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1228	3.26	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
74	20230619	100527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6140	-10	5	-0.16	13165300	2148	47.60	6200	6200	6110	7990	4310	6150	6129.10	12.15	0	-25	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1230	3.27	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.01	4875	20220623	25.95	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4875	25.95	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
75	20230619	090819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	-20	5	-0.33	2414700	392	8.69	6200	6200	6130	7990	4310	6150	6159.95	12.15	0	-127	6203	6176	6133	6106	6063	6190	6120	100	1840	500	4420	10	1	20037600	1228	3.26	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.24	N	005710	500	100 억		2434345	N	N	0	N	00	N
76	20230616	160440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6150	40	2	0.65	27607470	4513	17.86	6110	6160	6090	7940	4280	6110	6117.32	12.15	0	691	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.87	4875	20220623	26.15	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4875	26.15	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
77	20230616	150158	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6150	40	2	0.65	22976230	3760	14.88	6110	6150	6090	7940	4280	6110	6110.70	12.15	0	772	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.87	4875	20220623	26.15	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4875	26.15	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
78	20230616	140418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	20	2	0.33	22736380	3721	14.73	6110	6150	6090	7940	4280	6110	6110.29	12.15	0	772	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
79	20230616	130846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6150	40	2	0.65	22140420	3624	14.34	6110	6150	6090	7940	4280	6110	6109.39	12.15	0	805	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1232	3.27	0.30	12	0.02	1879.00	20844.00	6900	20230512	-10.87	4875	20220623	26.15	6900	-10.87	20230512	5200	18.27	20230103	6900	-10.87	20230512	4875	26.15	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
80	20230616	120931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6140	30	2	0.49	20904590	3423	13.55	6110	6150	6090	7940	4280	6110	6107.10	12.15	0	807	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1230	3.27	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.01	4875	20220623	25.95	6900	-11.01	20230512	5200	18.08	20230103	6900	-11.01	20230512	4875	25.95	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
81	20230616	110739	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	20	2	0.33	19363570	3172	12.55	6110	6150	6090	7940	4280	6110	6104.53	12.15	0	829	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1228	3.26	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.16	4875	20220623	25.74	6900	-11.16	20230512	5200	17.88	20230103	6900	-11.16	20230512	4875	25.74	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
82	20230616	100323	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	0	3	0.00	13490080	2214	8.76	6110	6120	6090	7940	4280	6110	6093.08	12.15	0	851	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1224	3.25	0.29	12	0.01	1879.00	20844.00	6900	20230512	-11.45	4875	20220623	25.33	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4875	25.33	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
83	20230616	090650	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	0	3	0.00	525530	86	0.34	6110	6120	6110	7940	4280	6110	6110.81	12.15	0	3	6230	6170	6120	6060	6010	6145	6035	100	1830	500	4390	10	1	20037600	1224	3.25	0.29	12	0.00	1879.00	20844.00	6900	20230512	-11.45	4875	20220623	25.33	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4875	25.33	20220623	0.27	N	005710	500	100 억		2433654	N	N	0	N	00	N
84	20230615	151026	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	-10	5	-0.16	143534230	23503	55.77	6120	6180	6070	7950	4290	6120	6107.06	12.15	0	-152	6553	6336	6213	5996	5873	6275	5935	100	1830	500	4400	10	1	20037600	1224	3.25	0.29	12	0.12	1879.00	20844.00	6900	20230512	-11.45	4875	20220623	25.33	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4875	25.33	20220623	0.27	N	005710	500	100 억		2434089	N	N	0	N	00	N
85	20230615	140827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-20	5	-0.33	96016850	15746	37.36	6120	6180	6070	7950	4290	6120	6097.86	12.15	0	559	6553	6336	6213	5996	5873	6275	5935	100	1830	500	4400	10	1	20037600	1222	3.25	0.29	12	0.08	1879.00	20844.00	6900	20230512	-11.59	4875	20220623	25.13	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4875	25.13	20220623	0.27	N	005710	500	100 억		2434089	N	N	0	N	00	N
86	20230615	130659	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	-10	5	-0.16	45405970	7436	17.65	6120	6180	6070	7950	4290	6120	6106.24	12.15	0	591	6553	6336	6213	5996	5873	6275	5935	100	1830	500	4400	10	1	20037600	1224	3.25	0.29	12	0.04	1879.00	20844.00	6900	20230512	-11.45	4875	20220623	25.33	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4875	25.33	20220623	0.27	N	005710	500	100 억		2434089	N	N	0	N	00	N
87	20230615	120420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	-10	5	-0.16	41936650	6868	16.30	6120	6180	6070	7950	4290	6120	6106.09	12.15	0	440	6553	6336	6213	5996	5873	6275	5935	100	1830	500	4400	10	1	20037600	1224	3.25	0.29	12	0.03	1879.00	20844.00	6900	20230512	-11.45	4875	20220623	25.33	6900	-11.45	20230512	5200	17.50	20230103	6900	-11.45	20230512	4875	25.33	20220623	0.27	N	005710	500	100 억		2434089	N	N	0	N	00	N
88	20230615	110216	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-20	5	-0.33	30473310	4989	11.84	6120	6180	6070	7950	4290	6120	6108.10	12.15	0	300	6553	6336	6213	5996	5873	6275	5935	100	1830	500	4400	10	1	20037600	1222	3.25	0.29	12	0.02	1879.00	20844.00	6900	20230512	-11.59	4875	20220623	25.13	6900	-11.59	20230512	5200	17.31	20230103	6900	-11.59	20230512	4875	25.13	20220623	0.27	N	005710	500	100 억		2434089	N	N	0	N	00	N
89	20230611	184706	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6340	-130	5	-2.01	233534260	36787	410.94	6280	6460	6280	8410	4530	6470	6348.28	12.15	376	612	6523	6496	6473	6446	6423	6510	6460	100	1940	500	4650	10	1	20037600	1270	3.37	0.30	12	0.18	1879.00	20844.00	6900	20230512	-8.12	4875	20220623	30.05	6900	-8.12	20230512	5200	21.92	20230103	6900	-8.12	20230512	4875	30.05	20220623	0.24	N	005710	500	100 억		2435155	N	N	0	N	00	N