KissMeData/419050/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	161136	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16710	-310	5	-1.82	1884538630	112963	150.14	17230	17230	15990	22100	11920	17020	16681.77	0.06	0	6264	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2389	25.28	4.59	12	0.79	661.00	3638.00	28600	20230203	-41.57	15990	20230630	4.50	28600	-41.57	20230203	15990	4.50	20230630	28600	-41.57	20230203	15990	4.50	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
3	20230630	151138	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16660	-360	5	-2.12	1782753260	106877	142.05	17230	17230	15990	22100	11920	17020	16680.42	0.06	0	6669	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2382	25.20	4.58	12	0.75	661.00	3638.00	28600	20230203	-41.75	15990	20230630	4.19	28600	-41.75	20230203	15990	4.19	20230630	28600	-41.75	20230203	15990	4.19	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
4	20230630	141137	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16630	-390	5	-2.29	1369308160	81997	108.98	17230	17230	15990	22100	11920	17020	16699.49	0.06	0	3242	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2378	25.16	4.57	12	0.57	661.00	3638.00	28600	20230203	-41.85	15990	20230630	4.00	28600	-41.85	20230203	15990	4.00	20230630	28600	-41.85	20230203	15990	4.00	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
5	20230630	131134	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16640	-380	5	-2.23	1193140600	71400	94.90	17230	17230	15990	22100	11920	17020	16710.65	0.06	0	4297	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2379	25.17	4.57	12	0.50	661.00	3638.00	28600	20230203	-41.82	15990	20230630	4.07	28600	-41.82	20230203	15990	4.07	20230630	28600	-41.82	20230203	15990	4.07	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
6	20230630	121132	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16650	-370	5	-2.17	1100651270	65847	87.52	17230	17230	15990	22100	11920	17020	16715.28	0.06	0	4801	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2381	25.19	4.58	12	0.46	661.00	3638.00	28600	20230203	-41.78	15990	20230630	4.13	28600	-41.78	20230203	15990	4.13	20230630	28600	-41.78	20230203	15990	4.13	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
7	20230630	111120	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16710	-310	5	-1.82	955045730	57108	75.90	17230	17230	15990	22100	11920	17020	16723.50	0.06	0	6978	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2389	25.28	4.59	12	0.40	661.00	3638.00	28600	20230203	-41.57	15990	20230630	4.50	28600	-41.57	20230203	15990	4.50	20230630	28600	-41.57	20230203	15990	4.50	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
8	20230630	101135	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16700	-320	5	-1.88	844662130	50499	67.12	17230	17230	15990	22100	11920	17020	16726.31	0.06	0	6801	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2388	25.26	4.59	12	0.35	661.00	3638.00	28600	20230203	-41.61	15990	20230630	4.44	28600	-41.61	20230203	15990	4.44	20230630	28600	-41.61	20230203	15990	4.44	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
9	20230630	091135	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	16700	-320	5	-1.88	268729940	15956	21.21	17230	17230	15990	22100	11920	17020	16841.94	0.06	0	421	17466	17242	17056	16832	16646	17150	16740	14	5090	100	11910	10	1	14299060	2388	25.26	4.59	12	0.11	661.00	3638.00	28600	20230203	-41.61	15990	20230630	4.44	28600	-41.61	20230203	15990	4.44	20230630	28600	-41.61	20230203	15990	4.44	20230630	2.78	N	419050	100	14 억		8375	N	N	0	N	00	N
10	20230629	161129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17020	0	3	0.00	1248708420	73307	50.81	17110	17280	16870	22100	11920	17020	17033.99	0.04	0	2637	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2434	25.75	4.68	12	0.51	661.00	3638.00	28600	20230203	-40.49	16840	20230314	1.07	28600	-40.49	20230203	16840	1.07	20230314	28600	-40.49	20230203	16840	1.07	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
11	20230629	151129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16940	-80	5	-0.47	1179992330	69260	48.00	17110	17280	16870	22100	11920	17020	17037.14	0.04	0	2331	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2422	25.63	4.66	12	0.48	661.00	3638.00	28600	20230203	-40.77	16840	20230314	0.59	28600	-40.77	20230203	16840	0.59	20230314	28600	-40.77	20230203	16840	0.59	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
12	20230629	141127	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16980	-40	5	-0.24	947247830	55540	38.49	17110	17280	16870	22100	11920	17020	17055.24	0.04	0	1662	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2428	25.69	4.67	12	0.39	661.00	3638.00	28600	20230203	-40.63	16840	20230314	0.83	28600	-40.63	20230203	16840	0.83	20230314	28600	-40.63	20230203	16840	0.83	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
13	20230629	131125	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16980	-40	5	-0.24	873351390	51191	35.48	17110	17280	16870	22100	11920	17020	17060.64	0.04	0	1110	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2428	25.69	4.67	12	0.36	661.00	3638.00	28600	20230203	-40.63	16840	20230314	0.83	28600	-40.63	20230203	16840	0.83	20230314	28600	-40.63	20230203	16840	0.83	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
14	20230629	121130	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16900	-120	5	-0.71	724053340	42380	29.37	17110	17280	16900	22100	11920	17020	17084.79	0.04	0	666	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2417	25.57	4.65	12	0.30	661.00	3638.00	28600	20230203	-40.91	16840	20230314	0.36	28600	-40.91	20230203	16840	0.36	20230314	28600	-40.91	20230203	16840	0.36	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
15	20230629	111131	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17050	30	2	0.18	449779560	26220	18.17	17110	17280	17010	22100	11920	17020	17154.06	0.04	0	523	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2438	25.79	4.69	12	0.18	661.00	3638.00	28600	20230203	-40.38	16840	20230314	1.25	28600	-40.38	20230203	16840	1.25	20230314	28600	-40.38	20230203	16840	1.25	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
16	20230629	101133	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17210	190	2	1.12	308590420	17969	12.45	17110	17280	17020	22100	11920	17020	17173.49	0.04	0	1363	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2461	26.04	4.73	12	0.13	661.00	3638.00	28600	20230203	-39.83	16840	20230314	2.20	28600	-39.83	20230203	16840	2.20	20230314	28600	-39.83	20230203	16840	2.20	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
17	20230629	091018	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17060	40	2	0.24	58122120	3407	2.36	17110	17130	17020	22100	11920	17020	17059.62	0.04	0	451	18053	17536	17273	16756	16493	17405	16625	14	5090	100	11910	10	1	14299060	2439	25.81	4.69	12	0.02	661.00	3638.00	28600	20230203	-40.35	16840	20230314	1.31	28600	-40.35	20230203	16840	1.31	20230314	28600	-40.35	20230203	16840	1.31	20230314	2.76	N	419050	100	14 억		5716	N	N	0	N	00	N
18	20230628	161113	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17020	-610	5	-3.46	2434756850	141337	139.53	17790	17790	17010	22900	12350	17630	17227.36	0.04	0	-324	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2434	25.75	4.68	12	0.99	661.00	3638.00	28600	20230203	-40.49	16840	20230314	1.07	28600	-40.49	20230203	16840	1.07	20230314	28600	-40.49	20230203	16840	1.07	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
19	20230628	151122	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17070	-560	5	-3.18	2222912700	128906	127.26	17790	17790	17060	22900	12350	17630	17244.45	0.04	0	-284	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2441	25.82	4.69	12	0.90	661.00	3638.00	28600	20230203	-40.31	16840	20230314	1.37	28600	-40.31	20230203	16840	1.37	20230314	28600	-40.31	20230203	16840	1.37	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
20	20230628	141121	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17130	-500	5	-2.84	1916094750	110957	109.54	17790	17790	17100	22900	12350	17630	17268.80	0.04	0	-198	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2449	25.92	4.71	12	0.78	661.00	3638.00	28600	20230203	-40.10	16840	20230314	1.72	28600	-40.10	20230203	16840	1.72	20230314	28600	-40.10	20230203	16840	1.72	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
21	20230628	131121	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17110	-520	5	-2.95	1743748210	100889	99.60	17790	17790	17100	22900	12350	17630	17283.83	0.04	0	-198	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2447	25.89	4.70	12	0.71	661.00	3638.00	28600	20230203	-40.17	16840	20230314	1.60	28600	-40.17	20230203	16840	1.60	20230314	28600	-40.17	20230203	16840	1.60	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
22	20230628	121134	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17230	-400	5	-2.27	1339837140	77361	76.37	17790	17790	17180	22900	12350	17630	17319.28	0.04	0	-197	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2464	26.07	4.74	12	0.54	661.00	3638.00	28600	20230203	-39.76	16840	20230314	2.32	28600	-39.76	20230203	16840	2.32	20230314	28600	-39.76	20230203	16840	2.32	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
23	20230628	111129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17200	-430	5	-2.44	1191806180	68754	67.87	17790	17790	17190	22900	12350	17630	17334.35	0.04	0	-191	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2459	26.02	4.73	12	0.48	661.00	3638.00	28600	20230203	-39.86	16840	20230314	2.14	28600	-39.86	20230203	16840	2.14	20230314	28600	-39.86	20230203	16840	2.14	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
24	20230628	101130	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17330	-300	5	-1.70	653582370	37534	37.05	17790	17790	17260	22900	12350	17630	17413.08	0.04	0	-191	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2478	26.22	4.76	12	0.26	661.00	3638.00	28600	20230203	-39.41	16840	20230314	2.91	28600	-39.41	20230203	16840	2.91	20230314	28600	-39.41	20230203	16840	2.91	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
25	20230628	091124	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17600	-30	5	-0.17	54114510	3067	3.03	17790	17790	17600	22900	12350	17630	17644.12	0.04	0	-172	18116	17872	17686	17442	17256	17780	17350	14	5275	100	12340	10	1	14299060	2517	26.63	4.84	12	0.02	661.00	3638.00	28600	20230203	-38.46	16840	20230314	4.51	28600	-38.46	20230203	16840	4.51	20230314	28600	-38.46	20230203	16840	4.51	20230314	2.80	N	419050	100	14 억		6032	N	N	0	N	00	N
26	20230627	161124	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17630	-310	5	-1.73	1772890560	100458	85.18	17850	17930	17500	23300	12560	17940	17648.10	0.05	0	-637	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2521	26.67	4.85	12	0.70	661.00	3638.00	28600	20230203	-38.36	16840	20230314	4.69	28600	-38.36	20230203	16840	4.69	20230314	28600	-38.36	20230203	16840	4.69	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
27	20230627	151135	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17590	-350	5	-1.95	1692906400	95913	81.33	17850	17930	17500	23300	12560	17940	17650.44	0.05	0	-395	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2515	26.61	4.84	12	0.67	661.00	3638.00	28600	20230203	-38.50	16840	20230314	4.45	28600	-38.50	20230203	16840	4.45	20230314	28600	-38.50	20230203	16840	4.45	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
28	20230627	141143	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17510	-430	5	-2.40	1516352000	85839	72.78	17850	17930	17500	23300	12560	17940	17665.07	0.05	0	-328	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2504	26.49	4.81	12	0.60	661.00	3638.00	28600	20230203	-38.78	16840	20230314	3.98	28600	-38.78	20230203	16840	3.98	20230314	28600	-38.78	20230203	16840	3.98	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
29	20230627	121140	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17600	-340	5	-1.90	985446500	55607	47.15	17850	17930	17580	23300	12560	17940	17721.63	0.05	0	-328	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2517	26.63	4.84	12	0.39	661.00	3638.00	28600	20230203	-38.46	16840	20230314	4.51	28600	-38.46	20230203	16840	4.51	20230314	28600	-38.46	20230203	16840	4.51	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
30	20230627	111152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17680	-260	5	-1.45	875047790	49342	41.84	17850	17930	17580	23300	12560	17940	17734.34	0.05	0	-159	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2528	26.75	4.86	12	0.35	661.00	3638.00	28600	20230203	-38.18	16840	20230314	4.99	28600	-38.18	20230203	16840	4.99	20230314	28600	-38.18	20230203	16840	4.99	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
31	20230627	101116	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17720	-220	5	-1.23	523681010	29438	24.96	17850	17930	17720	23300	12560	17940	17789.29	0.05	0	-159	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2534	26.81	4.87	12	0.21	661.00	3638.00	28600	20230203	-38.04	16840	20230314	5.23	28600	-38.04	20230203	16840	5.23	20230314	28600	-38.04	20230203	16840	5.23	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
32	20230627	091122	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17870	-70	5	-0.39	82237170	4603	3.90	17850	17930	17850	23300	12560	17940	17865.99	0.05	0	186	18433	18186	17993	17746	17553	18310	17870	14	5370	100	12550	10	1	14299060	2555	27.03	4.91	12	0.03	661.00	3638.00	28600	20230203	-37.52	16840	20230314	6.12	28600	-37.52	20230203	16840	6.12	20230314	28600	-37.52	20230203	16840	6.12	20230314	2.79	N	419050	100	14 억		6666	N	N	0	N	00	N
33	20230626	161122	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17940	30	2	0.17	2103578510	116632	144.12	17900	18240	17800	23250	12540	17910	18036.10	0.07	0	-3145	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2565	27.14	4.93	12	0.82	661.00	3638.00	28600	20230203	-37.27	16840	20230314	6.53	28600	-37.27	20230203	16840	6.53	20230314	28600	-37.27	20230203	16840	6.53	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
34	20230626	151129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17920	10	2	0.06	2060365630	114222	141.14	17900	18240	17800	23250	12540	17910	18038.26	0.07	0	-3174	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2562	27.11	4.93	12	0.80	661.00	3638.00	28600	20230203	-37.34	16840	20230314	6.41	28600	-37.34	20230203	16840	6.41	20230314	28600	-37.34	20230203	16840	6.41	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
35	20230626	141126	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17910	0	3	0.00	1934599890	107201	132.47	17900	18240	17800	23250	12540	17910	18046.47	0.07	0	-3192	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2561	27.10	4.92	12	0.75	661.00	3638.00	28600	20230203	-37.38	16840	20230314	6.35	28600	-37.38	20230203	16840	6.35	20230314	28600	-37.38	20230203	16840	6.35	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
36	20230626	121123	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18010	100	2	0.56	1663279000	92080	113.78	17900	18240	17800	23250	12540	17910	18063.41	0.07	0	-3144	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2575	27.25	4.95	12	0.64	661.00	3638.00	28600	20230203	-37.03	16840	20230314	6.95	28600	-37.03	20230203	16840	6.95	20230314	28600	-37.03	20230203	16840	6.95	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
37	20230626	111122	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18070	160	2	0.89	1530216900	84699	104.66	17900	18240	17800	23250	12540	17910	18066.53	0.07	0	-3318	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2584	27.34	4.97	12	0.59	661.00	3638.00	28600	20230203	-36.82	16840	20230314	7.30	28600	-36.82	20230203	16840	7.30	20230314	28600	-36.82	20230203	16840	7.30	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
38	20230626	101119	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18010	100	2	0.56	1388091140	76845	94.96	17900	18240	17800	23250	12540	17910	18063.52	0.07	0	-3264	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2575	27.25	4.95	12	0.54	661.00	3638.00	28600	20230203	-37.03	16840	20230314	6.95	28600	-37.03	20230203	16840	6.95	20230314	28600	-37.03	20230203	16840	6.95	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
39	20230626	091126	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17830	-80	5	-0.45	204325040	11426	14.12	17900	17990	17820	23250	12540	17910	17882.46	0.07	0	-815	18476	18192	18046	17762	17616	18120	17690	14	5355	100	12530	10	1	14299060	2550	26.97	4.90	12	0.08	661.00	3638.00	28600	20230203	-37.66	16840	20230314	5.88	28600	-37.66	20230203	16840	5.88	20230314	28600	-37.66	20230203	16840	5.88	20230314	2.83	N	419050	100	14 억		9900	N	N	0	N	00	N
40	20230623	191035	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17910	-280	5	-1.54	1459784140	80926	129.90	18330	18330	17900	23600	12740	18190	18040.98	0.07	-1415	-1415	18423	18306	18213	18096	18003	18365	18155	14	5430	100	12730	10	1	14299060	2561	27.10	4.92	12	0.57	661.00	3638.00	28600	20230203	-37.38	16840	20230314	6.35	28600	-37.38	20230203	16840	6.35	20230314	28600	-37.38	20230203	16840	6.35	20230314	2.88	N	419050	100	14 억		9900	N	N	0	N	00	N
41	20230623	140912	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17960	-230	5	-1.26	1005819840	55626	89.29	18330	18330	17950	23600	12740	18190	18081.83	0.08	0	-1130	18423	18306	18213	18096	18003	18365	18155	14	5430	100	12730	10	1	14299060	2568	27.17	4.94	12	0.39	661.00	3638.00	28600	20230203	-37.20	16840	20230314	6.65	28600	-37.20	20230203	16840	6.65	20230314	28600	-37.20	20230203	16840	6.65	20230314	2.88	N	419050	100	14 억		11315	N	N	0	N	00	N
42	20230622	160930	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18190	10	2	0.06	1120529540	61571	24.60	18140	18330	18120	23600	12730	18180	18198.99	0.07	0	1657	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2601	27.52	5.00	12	0.43	661.00	3638.00	28600	20230203	-36.40	16840	20230314	8.02	28600	-36.40	20230203	16840	8.02	20230314	28600	-36.40	20230203	16840	8.02	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
43	20230622	150314	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18160	-20	5	-0.11	985498910	54130	21.63	18140	18330	18140	23600	12730	18180	18206.15	0.07	0	1784	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2597	27.47	4.99	12	0.38	661.00	3638.00	28600	20230203	-36.50	16840	20230314	7.84	28600	-36.50	20230203	16840	7.84	20230314	28600	-36.50	20230203	16840	7.84	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
44	20230622	140504	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18210	30	2	0.17	767701730	42139	16.84	18140	18330	18140	23600	12730	18180	18218.32	0.07	0	2627	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2604	27.55	5.01	12	0.29	661.00	3638.00	28600	20230203	-36.33	16840	20230314	8.14	28600	-36.33	20230203	16840	8.14	20230314	28600	-36.33	20230203	16840	8.14	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
45	20230622	130320	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18190	10	2	0.06	580442380	31840	12.72	18140	18330	18140	23600	12730	18180	18229.97	0.07	0	3671	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2601	27.52	5.00	12	0.22	661.00	3638.00	28600	20230203	-36.40	16840	20230314	8.02	28600	-36.40	20230203	16840	8.02	20230314	28600	-36.40	20230203	16840	8.02	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
46	20230622	120727	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18200	20	2	0.11	504653770	27675	11.06	18140	18330	18140	23600	12730	18180	18235.01	0.07	0	3672	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2602	27.53	5.00	12	0.19	661.00	3638.00	28600	20230203	-36.36	16840	20230314	8.08	28600	-36.36	20230203	16840	8.08	20230314	28600	-36.36	20230203	16840	8.08	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
47	20230622	110200	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	70	2	0.39	400667330	21965	8.78	18140	18330	18140	23600	12730	18180	18241.17	0.07	0	4045	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2610	27.61	5.02	12	0.15	661.00	3638.00	28600	20230203	-36.19	16840	20230314	8.37	28600	-36.19	20230203	16840	8.37	20230314	28600	-36.19	20230203	16840	8.37	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
48	20230622	100312	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18270	90	2	0.50	265823400	14588	5.83	18140	18320	18140	23600	12730	18180	18222.06	0.07	0	3653	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2612	27.64	5.02	12	0.10	661.00	3638.00	28600	20230203	-36.12	16840	20230314	8.49	28600	-36.12	20230203	16840	8.49	20230314	28600	-36.12	20230203	16840	8.49	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
49	20230622	090954	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18170	-10	5	-0.06	81282970	4478	1.79	18140	18260	18140	23600	12730	18180	18151.62	0.07	0	788	19286	18732	18446	17892	17606	18590	17750	14	5435	100	12720	10	1	14299060	2598	27.49	4.99	12	0.03	661.00	3638.00	28600	20230203	-36.47	16840	20230314	7.90	28600	-36.47	20230203	16840	7.90	20230314	28600	-36.47	20230203	16840	7.90	20230314	2.83	N	419050	100	14 억		9826	N	N	0	N	00	N
50	20230621	160352	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18180	-130	5	-0.71	4603021620	249482	238.96	18250	19000	18160	23800	12820	18310	18450.70	0.09	0	-3273	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2600	27.50	5.00	12	1.74	661.00	3638.00	28600	20230203	-36.43	16840	20230314	7.96	28600	-36.43	20230203	16840	7.96	20230314	28600	-36.43	20230203	16840	7.96	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
51	20230621	150233	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	-60	5	-0.33	4334955830	234763	224.86	18250	19000	18160	23800	12820	18310	18465.30	0.09	0	-2809	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2610	27.61	5.02	12	1.64	661.00	3638.00	28600	20230203	-36.19	16840	20230314	8.37	28600	-36.19	20230203	16840	8.37	20230314	28600	-36.19	20230203	16840	8.37	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
52	20230621	140424	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18350	40	2	0.22	4093592500	221563	212.22	18250	19000	18160	23800	12820	18310	18476.04	0.09	0	-2461	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2624	27.76	5.04	12	1.55	661.00	3638.00	28600	20230203	-35.84	16840	20230314	8.97	28600	-35.84	20230203	16840	8.97	20230314	28600	-35.84	20230203	16840	8.97	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
53	20230621	130153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18360	50	2	0.27	3940597330	213223	204.23	18250	19000	18160	23800	12820	18310	18481.18	0.09	0	-2422	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2625	27.78	5.05	12	1.49	661.00	3638.00	28600	20230203	-35.80	16840	20230314	9.03	28600	-35.80	20230203	16840	9.03	20230314	28600	-35.80	20230203	16840	9.03	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
54	20230621	120446	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18390	80	2	0.44	3811810390	206216	197.52	18250	19000	18160	23800	12820	18310	18484.62	0.09	0	-2355	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2630	27.82	5.05	12	1.44	661.00	3638.00	28600	20230203	-35.70	16840	20230314	9.20	28600	-35.70	20230203	16840	9.20	20230314	28600	-35.70	20230203	16840	9.20	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
55	20230621	110533	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18170	-140	5	-0.76	1384106790	75672	72.48	18250	18470	18160	23800	12820	18310	18290.85	0.09	0	-3471	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2598	27.49	4.99	12	0.53	661.00	3638.00	28600	20230203	-36.47	16840	20230314	7.90	28600	-36.47	20230203	16840	7.90	20230314	28600	-36.47	20230203	16840	7.90	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
56	20230621	100746	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18200	-110	5	-0.60	1164640240	63602	60.92	18250	18470	18160	23800	12820	18310	18311.38	0.09	0	-3383	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2602	27.53	5.00	12	0.44	661.00	3638.00	28600	20230203	-36.36	16840	20230314	8.08	28600	-36.36	20230203	16840	8.08	20230314	28600	-36.36	20230203	16840	8.08	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
57	20230621	090953	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18380	70	2	0.38	592397720	32250	30.89	18250	18470	18240	23800	12820	18310	18369.08	0.09	0	-2018	18763	18536	18363	18136	17963	18510	18110	14	5490	100	12810	10	1	14299060	2628	27.81	5.05	12	0.23	661.00	3638.00	28600	20230203	-35.73	16840	20230314	9.14	28600	-35.73	20230203	16840	9.14	20230314	28600	-35.73	20230203	16840	9.14	20230314	2.79	N	419050	100	14 억		13099	N	N	0	N	00	N
58	20230620	160235	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	0	3	0.00	1875703290	102134	136.06	18310	18590	18190	23800	12820	18310	18365.23	0.07	0	2766	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2618	27.70	5.03	12	0.71	661.00	3638.00	28600	20230203	-35.98	16840	20230314	8.73	28600	-35.98	20230203	16840	8.73	20230314	28600	-35.98	20230203	16840	8.73	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
59	20230620	150403	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18230	-80	5	-0.44	1778497000	96817	128.98	18310	18590	18190	23800	12820	18310	18369.68	0.07	0	3117	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2607	27.58	5.01	12	0.68	661.00	3638.00	28600	20230203	-36.26	16840	20230314	8.25	28600	-36.26	20230203	16840	8.25	20230314	28600	-36.26	20230203	16840	8.25	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
60	20230620	140756	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	-60	5	-0.33	1642230750	89346	119.03	18310	18590	18190	23800	12820	18310	18380.57	0.07	0	3798	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2610	27.61	5.02	12	0.62	661.00	3638.00	28600	20230203	-36.19	16840	20230314	8.37	28600	-36.19	20230203	16840	8.37	20230314	28600	-36.19	20230203	16840	8.37	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
61	20230620	130315	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18260	-50	5	-0.27	1518469610	82563	109.99	18310	18590	18190	23800	12820	18310	18391.65	0.07	0	3799	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2611	27.62	5.02	12	0.58	661.00	3638.00	28600	20230203	-36.15	16840	20230314	8.43	28600	-36.15	20230203	16840	8.43	20230314	28600	-36.15	20230203	16840	8.43	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
62	20230620	120725	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18270	-40	5	-0.22	1405840260	76390	101.77	18310	18590	18190	23800	12820	18310	18403.46	0.07	0	3799	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2612	27.64	5.02	12	0.53	661.00	3638.00	28600	20230203	-36.12	16840	20230314	8.49	28600	-36.12	20230203	16840	8.49	20230314	28600	-36.12	20230203	16840	8.49	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
63	20230620	110808	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	0	3	0.00	1324313570	71931	95.83	18310	18590	18190	23800	12820	18310	18410.89	0.07	0	3799	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2618	27.70	5.03	12	0.50	661.00	3638.00	28600	20230203	-35.98	16840	20230314	8.73	28600	-35.98	20230203	16840	8.73	20230314	28600	-35.98	20230203	16840	8.73	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
64	20230620	100643	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18390	80	2	0.44	942745090	51039	67.99	18310	18590	18240	23800	12820	18310	18471.07	0.07	0	-1561	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2630	27.82	5.05	12	0.36	661.00	3638.00	28600	20230203	-35.70	16840	20230314	9.20	28600	-35.70	20230203	16840	9.20	20230314	28600	-35.70	20230203	16840	9.20	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
65	20230620	090847	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18330	20	2	0.11	51667260	2825	3.76	18310	18330	18240	23800	12820	18310	18289.30	0.07	0	-373	18670	18490	18370	18190	18070	18430	18130	14	5490	100	12810	10	1	14299060	2621	27.73	5.04	12	0.02	661.00	3638.00	28600	20230203	-35.91	16840	20230314	8.85	28600	-35.91	20230203	16840	8.85	20230314	28600	-35.91	20230203	16840	8.85	20230314	2.73	N	419050	100	14 억		10317	N	N	0	N	00	N
66	20230619	160751	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	-170	5	-0.92	1365978480	74682	77.97	18320	18550	18250	24000	12940	18480	18290.55	0.08	0	-749	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2618	27.70	5.03	12	0.52	661.00	3638.00	28600	20230203	-35.98	16840	20230314	8.73	28600	-35.98	20230203	16840	8.73	20230314	28600	-35.98	20230203	16840	8.73	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
67	20230619	150301	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18290	-190	5	-1.03	1247301740	68193	71.20	18320	18550	18250	24000	12940	18480	18290.76	0.08	0	-844	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2615	27.67	5.03	12	0.48	661.00	3638.00	28600	20230203	-36.05	16840	20230314	8.61	28600	-36.05	20230203	16840	8.61	20230314	28600	-36.05	20230203	16840	8.61	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
68	20230619	140335	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	-170	5	-0.92	1010833610	55265	57.70	18320	18550	18250	24000	12940	18480	18290.67	0.08	0	-933	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2618	27.70	5.03	12	0.39	661.00	3638.00	28600	20230203	-35.98	16840	20230314	8.73	28600	-35.98	20230203	16840	8.73	20230314	28600	-35.98	20230203	16840	8.73	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
69	20230619	131005	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18280	-200	5	-1.08	889883250	48655	50.80	18320	18550	18250	24000	12940	18480	18289.66	0.08	0	-933	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2614	27.66	5.02	12	0.34	661.00	3638.00	28600	20230203	-36.08	16840	20230314	8.55	28600	-36.08	20230203	16840	8.55	20230314	28600	-36.08	20230203	16840	8.55	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
70	20230619	120919	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18260	-220	5	-1.19	795796600	43505	45.42	18320	18550	18250	24000	12940	18480	18292.07	0.08	0	-933	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2611	27.62	5.02	12	0.30	661.00	3638.00	28600	20230203	-36.15	16840	20230314	8.43	28600	-36.15	20230203	16840	8.43	20230314	28600	-36.15	20230203	16840	8.43	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
71	20230619	110649	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	-230	5	-1.24	690768110	37755	39.42	18320	18550	18250	24000	12940	18480	18296.07	0.08	0	-933	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2610	27.61	5.02	12	0.26	661.00	3638.00	28600	20230203	-36.19	16840	20230314	8.37	28600	-36.19	20230203	16840	8.37	20230314	28600	-36.19	20230203	16840	8.37	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
72	20230619	100656	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18290	-190	5	-1.03	430169790	23497	24.53	18320	18550	18250	24000	12940	18480	18307.43	0.08	0	-933	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2615	27.67	5.03	12	0.16	661.00	3638.00	28600	20230203	-36.05	16840	20230314	8.61	28600	-36.05	20230203	16840	8.61	20230314	28600	-36.05	20230203	16840	8.61	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
73	20230619	090744	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18340	-140	5	-0.76	115730400	6311	6.59	18320	18550	18290	24000	12940	18480	18337.89	0.08	0	365	18646	18562	18486	18402	18326	18525	18365	14	5530	100	12930	10	1	14299060	2622	27.75	5.04	12	0.04	661.00	3638.00	28600	20230203	-35.87	16840	20230314	8.91	28600	-35.87	20230203	16840	8.91	20230314	28600	-35.87	20230203	16840	8.91	20230314	2.78	N	419050	100	14 억		10998	N	N	0	N	00	N
74	20230616	161021	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18480	30	2	0.16	1728564840	93670	77.93	18570	18570	18410	23950	12920	18450	18453.73	0.06	0	2249	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2642	27.96	5.08	12	0.66	661.00	3638.00	28600	20230203	-35.38	16840	20230314	9.74	28600	-35.38	20230203	16840	9.74	20230314	28600	-35.38	20230203	16840	9.74	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
75	20230616	150428	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18440	-10	5	-0.05	1591452930	86241	71.75	18570	18570	18410	23950	12920	18450	18453.55	0.06	0	2047	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2637	27.90	5.07	12	0.60	661.00	3638.00	28600	20230203	-35.52	16840	20230314	9.50	28600	-35.52	20230203	16840	9.50	20230314	28600	-35.52	20230203	16840	9.50	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
76	20230616	140800	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18430	-20	5	-0.11	1271503820	68883	57.31	18570	18570	18420	23950	12920	18450	18458.89	0.06	0	2047	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2635	27.88	5.07	12	0.48	661.00	3638.00	28600	20230203	-35.56	16840	20230314	9.44	28600	-35.56	20230203	16840	9.44	20230314	28600	-35.56	20230203	16840	9.44	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
77	20230616	130646	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18450	0	3	0.00	1072762480	58107	48.34	18570	18570	18420	23950	12920	18450	18461.85	0.06	0	2132	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2638	27.91	5.07	12	0.41	661.00	3638.00	28600	20230203	-35.49	16840	20230314	9.56	28600	-35.49	20230203	16840	9.56	20230314	28600	-35.49	20230203	16840	9.56	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
78	20230616	120234	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18440	-10	5	-0.05	972590220	52677	43.82	18570	18570	18420	23950	12920	18450	18463.28	0.06	0	2132	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2637	27.90	5.07	12	0.37	661.00	3638.00	28600	20230203	-35.52	16840	20230314	9.50	28600	-35.52	20230203	16840	9.50	20230314	28600	-35.52	20230203	16840	9.50	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
79	20230616	110451	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18450	0	3	0.00	819457760	44375	36.92	18570	18570	18420	23950	12920	18450	18466.65	0.06	0	2127	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2638	27.91	5.07	12	0.31	661.00	3638.00	28600	20230203	-35.49	16840	20230314	9.56	28600	-35.49	20230203	16840	9.56	20230314	28600	-35.49	20230203	16840	9.56	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
80	20230616	101001	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18450	0	3	0.00	579497350	31363	26.09	18570	18570	18430	23950	12920	18450	18477.10	0.06	0	2141	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2638	27.91	5.07	12	0.22	661.00	3638.00	28600	20230203	-35.49	16840	20230314	9.56	28600	-35.49	20230203	16840	9.56	20230314	28600	-35.49	20230203	16840	9.56	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
81	20230616	090449	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18480	30	2	0.16	73979960	4004	3.33	18570	18570	18450	23950	12920	18450	18476.51	0.06	0	287	19030	18740	18580	18290	18130	18660	18210	14	5515	100	12910	10	1	14299060	2642	27.96	5.08	12	0.03	661.00	3638.00	28600	20230203	-35.38	16840	20230314	9.74	28600	-35.38	20230203	16840	9.74	20230314	28600	-35.38	20230203	16840	9.74	20230314	2.83	N	419050	100	14 억		8749	N	N	0	N	00	N
82	20230615	150906	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18470	-100	5	-0.54	2049349800	110106	42.82	18670	18870	18420	24100	13000	18570	18612.52	0.06	0	261	19483	19026	18713	18256	17943	18870	18100	14	5550	100	12990	10	1	14299060	2641	27.94	5.08	12	0.77	661.00	3638.00	28600	20230203	-35.42	16840	20230314	9.68	28600	-35.42	20230203	16840	9.68	20230314	28600	-35.42	20230203	16840	9.68	20230314	2.78	N	419050	100	14 억		8426	N	N	0	N	00	N
83	20230615	140452	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18530	-40	5	-0.22	1732852310	92983	36.16	18670	18870	18420	24100	13000	18570	18636.23	0.06	0	195	19483	19026	18713	18256	17943	18870	18100	14	5550	100	12990	10	1	14299060	2650	28.03	5.09	12	0.65	661.00	3638.00	28600	20230203	-35.21	16840	20230314	10.04	28600	-35.21	20230203	16840	10.04	20230314	28600	-35.21	20230203	16840	10.04	20230314	2.78	N	419050	100	14 억		8426	N	N	0	N	00	N
84	20230615	130650	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18590	20	2	0.11	1651805860	88609	34.46	18670	18870	18420	24100	13000	18570	18641.51	0.06	0	195	19483	19026	18713	18256	17943	18870	18100	14	5550	100	12990	10	1	14299060	2658	28.12	5.11	12	0.62	661.00	3638.00	28600	20230203	-35.00	16840	20230314	10.39	28600	-35.00	20230203	16840	10.39	20230314	28600	-35.00	20230203	16840	10.39	20230314	2.78	N	419050	100	14 억		8426	N	N	0	N	00	N
85	20230615	120309	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18460	-110	5	-0.59	1576048000	84519	32.87	18670	18870	18420	24100	13000	18570	18647.26	0.06	0	199	19483	19026	18713	18256	17943	18870	18100	14	5550	100	12990	10	1	14299060	2640	27.93	5.07	12	0.59	661.00	3638.00	28600	20230203	-35.45	16840	20230314	9.62	28600	-35.45	20230203	16840	9.62	20230314	28600	-35.45	20230203	16840	9.62	20230314	2.78	N	419050	100	14 억		8426	N	N	0	N	00	N
86	20230615	110649	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18490	-80	5	-0.43	1349686970	72243	28.10	18670	18870	18490	24100	13000	18570	18682.60	0.06	0	283	19483	19026	18713	18256	17943	18870	18100	14	5550	100	12990	10	1	14299060	2644	27.97	5.08	12	0.51	661.00	3638.00	28600	20230203	-35.35	16840	20230314	9.80	28600	-35.35	20230203	16840	9.80	20230314	28600	-35.35	20230203	16840	9.80	20230314	2.78	N	419050	100	14 억		8426	N	N	0	N	00	N
87	20230611	184803	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18820	180	2	0.97	6350947940	334726	305.41	18720	19170	18650	24200	13050	18640	18975.12	0.08	851	730	19020	18830	18700	18510	18380	18765	18445	14	5575	100	13040	10	1	14299060	2691	28.47	5.17	12	2.34	661.00	3638.00	28600	20230203	-34.20	16840	20230314	11.76	28600	-34.20	20230203	16840	11.76	20230314	28600	-34.20	20230203	16840	11.76	20230314	2.27	N	419050	100	14 억		11660	N	N	0	N	00	N