KissMeData/419050/price/prices-20230701.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	20230731	161235	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16080	160	2	1.01	9874362180	604592	118.25	15800	16690	15780	20650	11150	15920	16332.40	0.30	0	1277	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2299	24.33	4.42	12	4.23	661.00	3638.00	28600	20230203	-43.78	12720	20230726	26.42	28600	-43.78	20230203	12720	26.42	20230726	28600	-43.78	20230203	12720	26.42	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
3	20230731	151233	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16070	150	2	0.94	9597127680	587338	114.88	15800	16690	15780	20650	11150	15920	16340.09	0.30	0	-269	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2298	24.31	4.42	12	4.11	661.00	3638.00	28600	20230203	-43.81	12720	20230726	26.34	28600	-43.81	20230203	12720	26.34	20230726	28600	-43.81	20230203	12720	26.34	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
4	20230731	141240	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16200	280	2	1.76	8824252100	539277	105.48	15800	16690	15780	20650	11150	15920	16363.17	0.30	0	-8109	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2316	24.51	4.45	12	3.77	661.00	3638.00	28600	20230203	-43.36	12720	20230726	27.36	28600	-43.36	20230203	12720	27.36	20230726	28600	-43.36	20230203	12720	27.36	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
5	20230731	131243	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16280	360	2	2.26	8424655220	514594	100.65	15800	16690	15780	20650	11150	15920	16371.52	0.30	0	-9730	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2328	24.63	4.47	12	3.60	661.00	3638.00	28600	20230203	-43.08	12720	20230726	27.99	28600	-43.08	20230203	12720	27.99	20230726	28600	-43.08	20230203	12720	27.99	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
6	20230731	121251	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16270	350	2	2.20	8152110840	497817	97.37	15800	16690	15780	20650	11150	15920	16375.78	0.30	0	-8863	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2326	24.61	4.47	12	3.48	661.00	3638.00	28600	20230203	-43.11	12720	20230726	27.91	28600	-43.11	20230203	12720	27.91	20230726	28600	-43.11	20230203	12720	27.91	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
7	20230731	111253	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16410	490	2	3.08	6291915680	385041	75.31	15800	16650	15780	20650	11150	15920	16340.98	0.30	0	-8403	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2346	24.83	4.51	12	2.69	661.00	3638.00	28600	20230203	-42.62	12720	20230726	29.01	28600	-42.62	20230203	12720	29.01	20230726	28600	-42.62	20230203	12720	29.01	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
8	20230731	101249	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16260	340	2	2.14	4570587260	280025	54.77	15800	16650	15780	20650	11150	15920	16322.17	0.30	0	-11979	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2325	24.60	4.47	12	1.96	661.00	3638.00	28600	20230203	-43.15	12720	20230726	27.83	28600	-43.15	20230203	12720	27.83	20230726	28600	-43.15	20230203	12720	27.83	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
9	20230731	091238	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15960	40	2	0.25	226532290	14302	2.80	15800	15980	15780	20650	11150	15920	15838.80	0.30	0	-363	16820	16370	15740	15290	14660	16595	15515	14	4750	100	11460	10	1	14299060	2282	24.15	4.39	12	0.10	661.00	3638.00	28600	20230203	-44.20	12720	20230726	25.47	28600	-44.20	20230203	12720	25.47	20230726	28600	-44.20	20230203	12720	25.47	20230726	2.64	N	419050	100	14 억		43409	N	N	0	N	00	N
10	20230728	161240	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15920	-130	5	-0.81	7897091100	504986	36.16	15590	16190	15110	20850	11240	16050	15637.91	0.37	0	-11322	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2276	24.08	4.38	12	3.53	661.00	3638.00	28600	20230203	-44.34	12720	20230726	25.16	28600	-44.34	20230203	12720	25.16	20230726	28600	-44.34	20230203	12720	25.16	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
11	20230728	151236	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15730	-320	5	-1.99	7536845310	482212	34.53	15590	16190	15110	20850	11240	16050	15629.73	0.37	0	-10428	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2249	23.80	4.32	12	3.37	661.00	3638.00	28600	20230203	-45.00	12720	20230726	23.66	28600	-45.00	20230203	12720	23.66	20230726	28600	-45.00	20230203	12720	23.66	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
12	20230728	141235	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15750	-300	5	-1.87	6975106920	446457	31.97	15590	16190	15110	20850	11240	16050	15623.24	0.37	0	-13393	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2252	23.83	4.33	12	3.12	661.00	3638.00	28600	20230203	-44.93	12720	20230726	23.82	28600	-44.93	20230203	12720	23.82	20230726	28600	-44.93	20230203	12720	23.82	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
13	20230728	131238	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15600	-450	5	-2.80	6325135310	404989	29.00	15590	16190	15110	20850	11240	16050	15618.04	0.37	0	-10497	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2231	23.60	4.29	12	2.83	661.00	3638.00	28600	20230203	-45.45	12720	20230726	22.64	28600	-45.45	20230203	12720	22.64	20230726	28600	-45.45	20230203	12720	22.64	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
14	20230728	121235	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15730	-320	5	-1.99	5777819860	370042	26.50	15590	16190	15110	20850	11240	16050	15613.96	0.37	0	-6897	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2249	23.80	4.32	12	2.59	661.00	3638.00	28600	20230203	-45.00	12720	20230726	23.66	28600	-45.00	20230203	12720	23.66	20230726	28600	-45.00	20230203	12720	23.66	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
15	20230728	111241	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15370	-680	5	-4.24	3496923560	226312	16.21	15590	16040	15110	20850	11240	16050	15451.78	0.37	0	21995	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2198	23.25	4.22	12	1.58	661.00	3638.00	28600	20230203	-46.26	12720	20230726	20.83	28600	-46.26	20230203	12720	20.83	20230726	28600	-46.26	20230203	12720	20.83	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
16	20230728	101233	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15510	-540	5	-3.36	2608626210	168808	12.09	15590	16040	15110	20850	11240	16050	15453.21	0.37	0	10673	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2218	23.46	4.26	12	1.18	661.00	3638.00	28600	20230203	-45.77	12720	20230726	21.93	28600	-45.77	20230203	12720	21.93	20230726	28600	-45.77	20230203	12720	21.93	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
17	20230728	091242	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15400	-650	5	-4.05	1265015480	82620	5.92	15590	15630	15110	20850	11240	16050	15311.25	0.37	0	10483	18650	17350	16570	15270	14490	16960	14880	14	4805	100	11550	10	1	14299060	2202	23.30	4.23	12	0.58	661.00	3638.00	28600	20230203	-46.15	12720	20230726	21.07	28600	-46.15	20230203	12720	21.07	20230726	28600	-46.15	20230203	12720	21.07	20230726	2.81	N	419050	100	14 억		53457	N	N	0	N	00	N
18	20230727	161232	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16050	-1750	5	-9.83	22821749860	1370634	41.91	17860	17870	15790	23100	12460	17800	16650.88	0.24	7167	11279	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2295	24.28	4.41	12	9.59	661.00	3638.00	28600	20230203	-43.88	12720	20230726	26.18	28600	-43.88	20230203	12720	26.18	20230726	28600	-43.88	20230203	12720	26.18	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
19	20230727	151233	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16180	-1620	5	-9.10	22419627170	1345618	41.15	17860	17870	15790	23100	12460	17800	16661.07	0.24	7167	12238	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2314	24.48	4.45	12	9.41	661.00	3638.00	28600	20230203	-43.43	12720	20230726	27.20	28600	-43.43	20230203	12720	27.20	20230726	28600	-43.43	20230203	12720	27.20	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
20	20230727	141228	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16620	-1180	5	-6.63	20893448780	1251722	38.27	17860	17870	15790	23100	12460	17800	16691.62	0.24	7167	5948	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2377	25.14	4.57	12	8.75	661.00	3638.00	28600	20230203	-41.89	12720	20230726	30.66	28600	-41.89	20230203	12720	30.66	20230726	28600	-41.89	20230203	12720	30.66	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
21	20230727	131225	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16480	-1320	5	-7.42	19205099740	1150262	35.17	17860	17870	15790	23100	12460	17800	16696.13	0.24	7167	7090	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2356	24.93	4.53	12	8.04	661.00	3638.00	28600	20230203	-42.38	12720	20230726	29.56	28600	-42.38	20230203	12720	29.56	20230726	28600	-42.38	20230203	12720	29.56	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
22	20230727	121229	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15850	-1950	5	-10.96	16760760970	1000995	30.61	17860	17870	15790	23100	12460	17800	16743.93	0.24	7167	504	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2266	23.98	4.36	12	7.00	661.00	3638.00	28600	20230203	-44.58	12720	20230726	24.61	28600	-44.58	20230203	12720	24.61	20230726	28600	-44.58	20230203	12720	24.61	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
23	20230727	111232	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16220	-1580	5	-8.88	14119555950	835613	25.55	17860	17870	16080	23100	12460	17800	16897.07	0.24	7167	5602	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2319	24.54	4.46	12	5.84	661.00	3638.00	28600	20230203	-43.29	12720	20230726	27.52	28600	-43.29	20230203	12720	27.52	20230726	28600	-43.29	20230203	12720	27.52	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
24	20230727	101228	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16440	-1360	5	-7.64	12127618480	713701	21.82	17860	17870	16080	23100	12460	17800	16992.39	0.24	7167	8723	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2351	24.87	4.52	12	4.99	661.00	3638.00	28600	20230203	-42.52	12720	20230726	29.25	28600	-42.52	20230203	12720	29.25	20230726	28600	-42.52	20230203	12720	29.25	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
25	20230727	091226	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16630	-1170	5	-6.57	7146163700	415215	12.70	17860	17870	16080	23100	12460	17800	17210.52	0.24	7167	3638	21213	19506	16113	14406	11013	20360	15260	14	5320	100	12810	10	1	14299060	2378	25.16	4.57	12	2.90	661.00	3638.00	28600	20230203	-41.85	12720	20230726	30.74	28600	-41.85	20230203	12720	30.74	20230726	28600	-41.85	20230203	12720	30.74	20230726	2.96	N	419050	100	14 억		34884	N	N	0	N	00	N
26	20230726	161224	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	17800	3890	2	27.97	53661585260	3216910	1310.81	13680	17820	12720	18080	9740	13910	16664.66	0.19	0	6976	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	2545	26.93	4.89	12	22.50	661.00	3638.00	28600	20230203	-37.76	12720	20230726	39.94	28600	-37.76	20230203	12720	39.94	20230726	28600	-37.76	20230203	12720	39.94	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
27	20230726	151229	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	17170	3260	2	23.44	47797787620	2878819	1173.05	13680	17820	12720	18080	9740	13910	16603.26	0.19	0	6666	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	2455	25.98	4.72	12	20.13	661.00	3638.00	28600	20230203	-39.97	12720	20230726	34.98	28600	-39.97	20230203	12720	34.98	20230726	28600	-39.97	20230203	12720	34.98	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
28	20230726	141221	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13310	-600	5	-4.31	3480914150	264264	107.68	13680	13850	12720	18080	9740	13910	13172.11	0.19	0	54014	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1903	20.14	3.66	12	1.85	661.00	3638.00	28600	20230203	-53.46	12720	20230726	4.64	28600	-53.46	20230203	12720	4.64	20230726	28600	-53.46	20230203	12720	4.64	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
29	20230726	131216	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	12950	-960	5	-6.90	2757920010	208642	85.02	13680	13850	12910	18080	9740	13910	13218.43	0.19	0	49284	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1852	19.59	3.56	12	1.46	661.00	3638.00	28600	20230203	-54.72	12910	20230726	0.31	28600	-54.72	20230203	12910	0.31	20230726	28600	-54.72	20230203	12910	0.31	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
30	20230726	121222	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13280	-630	5	-4.53	2384135690	179981	73.34	13680	13850	12910	18080	9740	13910	13246.59	0.19	0	44208	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1899	20.09	3.65	12	1.26	661.00	3638.00	28600	20230203	-53.57	12910	20230726	2.87	28600	-53.57	20230203	12910	2.87	20230726	28600	-53.57	20230203	12910	2.87	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
31	20230726	111216	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13040	-870	5	-6.25	2129669910	160730	65.49	13680	13850	12910	18080	9740	13910	13249.98	0.19	0	40440	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1865	19.73	3.58	12	1.12	661.00	3638.00	28600	20230203	-54.41	12910	20230726	1.01	28600	-54.41	20230203	12910	1.01	20230726	28600	-54.41	20230203	12910	1.01	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
32	20230726	101224	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13240	-670	5	-4.82	1241161120	92700	37.77	13680	13850	13210	18080	9740	13910	13389.00	0.19	0	25120	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1893	20.03	3.64	12	0.65	661.00	3638.00	28600	20230203	-53.71	13210	20230726	0.23	28600	-53.71	20230203	13210	0.23	20230726	28600	-53.71	20230203	13210	0.23	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
33	20230726	091219	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13470	-440	5	-3.16	320828650	23548	9.60	13680	13850	13450	18080	9740	13910	13624.44	0.19	0	2270	15310	14610	14190	13490	13070	14400	13280	14	4170	100	10010	10	1	14299060	1926	20.38	3.70	12	0.16	661.00	3638.00	28600	20230203	-52.90	13450	20230726	0.15	28600	-52.90	20230203	13450	0.15	20230726	28600	-52.90	20230203	13450	0.15	20230726	3.01	N	419050	100	14 억		27717	N	N	0	N	00	N
34	20230725	161216	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13910	-840	5	-5.69	3399991320	242384	124.85	14750	14890	13770	19170	10330	14750	14027.50	0.07	0	18123	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1989	21.04	3.82	12	1.70	661.00	3638.00	28600	20230203	-51.36	13770	20230725	1.02	28600	-51.36	20230203	13770	1.02	20230725	28600	-51.36	20230203	13770	1.02	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
35	20230725	151202	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13800	-950	5	-6.44	3212025850	228813	117.86	14750	14890	13770	19170	10330	14750	14037.78	0.07	0	18810	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1973	20.88	3.79	12	1.60	661.00	3638.00	28600	20230203	-51.75	13770	20230725	0.22	28600	-51.75	20230203	13770	0.22	20230725	28600	-51.75	20230203	13770	0.22	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
36	20230725	141200	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13920	-830	5	-5.63	2666265980	189354	97.54	14750	14890	13850	19170	10330	14750	14080.85	0.07	0	16002	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1990	21.06	3.83	12	1.32	661.00	3638.00	28600	20230203	-51.33	13850	20230725	0.51	28600	-51.33	20230203	13850	0.51	20230725	28600	-51.33	20230203	13850	0.51	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
37	20230725	131212	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13880	-870	5	-5.90	2471874890	175380	90.34	14750	14890	13850	19170	10330	14750	14094.39	0.07	0	17208	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1985	21.00	3.82	12	1.23	661.00	3638.00	28600	20230203	-51.47	13850	20230725	0.22	28600	-51.47	20230203	13850	0.22	20230725	28600	-51.47	20230203	13850	0.22	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
38	20230725	121211	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13900	-850	5	-5.76	2102282510	148866	76.68	14750	14890	13870	19170	10330	14750	14121.98	0.07	0	16235	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1988	21.03	3.82	12	1.04	661.00	3638.00	28600	20230203	-51.40	13870	20230725	0.22	28600	-51.40	20230203	13870	0.22	20230725	28600	-51.40	20230203	13870	0.22	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
39	20230725	111209	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	13930	-820	5	-5.56	1714292680	120985	62.32	14750	14890	13900	19170	10330	14750	14169.46	0.07	0	13369	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	1992	21.07	3.83	12	0.85	661.00	3638.00	28600	20230203	-51.29	13900	20230725	0.22	28600	-51.29	20230203	13900	0.22	20230725	28600	-51.29	20230203	13900	0.22	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
40	20230725	101209	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14240	-510	5	-3.46	802726700	55977	28.83	14750	14890	14020	19170	10330	14750	14340.30	0.07	0	10066	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	2036	21.54	3.91	12	0.39	661.00	3638.00	28600	20230203	-50.21	14020	20230725	1.57	28600	-50.21	20230203	14020	1.57	20230725	28600	-50.21	20230203	14020	1.57	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
41	20230725	091206	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14460	-290	5	-1.97	142099880	9724	5.01	14750	14890	14450	19170	10330	14750	14613.32	0.07	0	-597	15990	15370	15030	14410	14070	15200	14240	14	4420	100	10620	10	1	14299060	2068	21.88	3.97	12	0.07	661.00	3638.00	28600	20230203	-49.44	14450	20230725	0.07	28600	-49.44	20230203	14450	0.07	20230725	28600	-49.44	20230203	14450	0.07	20230725	2.95	N	419050	100	14 억		9741	N	N	0	N	00	N
42	20230724	161207	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14750	-900	5	-5.75	2898979760	192965	289.92	15650	15650	14690	20300	10960	15650	15024.25	0.15	0	-11893	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2109	22.31	4.05	12	1.35	661.00	3638.00	28600	20230203	-48.43	14690	20230724	0.41	28600	-48.43	20230203	14690	0.41	20230724	28600	-48.43	20230203	14690	0.41	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
43	20230724	151203	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14760	-890	5	-5.69	2722961870	181011	271.96	15650	15650	14690	20300	10960	15650	15043.03	0.15	0	-11562	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2111	22.33	4.06	12	1.27	661.00	3638.00	28600	20230203	-48.39	14690	20230724	0.48	28600	-48.39	20230203	14690	0.48	20230724	28600	-48.39	20230203	14690	0.48	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
44	20230724	141202	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14920	-730	5	-4.66	2292483980	151935	228.27	15650	15650	14820	20300	10960	15650	15088.53	0.15	0	-10949	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2133	22.57	4.10	12	1.06	661.00	3638.00	28600	20230203	-47.83	14820	20230724	0.67	28600	-47.83	20230203	14820	0.67	20230724	28600	-47.83	20230203	14820	0.67	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
45	20230724	131201	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14980	-670	5	-4.28	1854611640	122567	184.15	15650	15650	14900	20300	10960	15650	15131.35	0.15	0	-7736	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2142	22.66	4.12	12	0.86	661.00	3638.00	28600	20230203	-47.62	14900	20230724	0.54	28600	-47.62	20230203	14900	0.54	20230724	28600	-47.62	20230203	14900	0.54	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
46	20230724	121204	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	14960	-690	5	-4.41	1630446680	107601	161.66	15650	15650	14900	20300	10960	15650	15152.64	0.15	0	-7488	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2139	22.63	4.11	12	0.75	661.00	3638.00	28600	20230203	-47.69	14900	20230724	0.40	28600	-47.69	20230203	14900	0.40	20230724	28600	-47.69	20230203	14900	0.40	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
47	20230724	111207	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15210	-440	5	-2.81	1057457090	69488	104.40	15650	15650	15090	20300	10960	15650	15217.75	0.15	0	-2323	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2175	23.01	4.18	12	0.49	661.00	3638.00	28600	20230203	-46.82	15090	20230724	0.80	28600	-46.82	20230203	15090	0.80	20230724	28600	-46.82	20230203	15090	0.80	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
48	20230724	101156	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15110	-540	5	-3.45	799030600	52418	78.75	15650	15650	15090	20300	10960	15650	15243.33	0.15	0	-3138	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2161	22.86	4.15	12	0.37	661.00	3638.00	28600	20230203	-47.17	15090	20230724	0.13	28600	-47.17	20230203	15090	0.13	20230724	28600	-47.17	20230203	15090	0.13	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
49	20230724	091205	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15270	-380	5	-2.43	187400390	12088	18.16	15650	15650	15260	20300	10960	15650	15502.84	0.15	0	-4141	15903	15776	15713	15586	15523	15745	15555	14	4670	100	11260	10	1	14299060	2183	23.10	4.20	12	0.08	661.00	3638.00	28600	20230203	-46.61	15260	20230724	0.07	28600	-46.61	20230203	15260	0.07	20230724	28600	-46.61	20230203	15260	0.07	20230724	2.91	N	419050	100	14 억		21554	N	N	0	N	00	N
50	20230721	161151	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15650	-50	5	-0.32	1009762000	64240	87.32	15800	15840	15650	20400	10990	15700	15719.93	0.09	0	8779	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2238	23.68	4.30	12	0.45	661.00	3638.00	28600	20230203	-45.28	15460	20230717	1.23	28600	-45.28	20230203	15460	1.23	20230717	28600	-45.28	20230203	15460	1.23	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
51	20230721	151154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15700	0	3	0.00	906801270	57664	78.38	15800	15840	15650	20400	10990	15700	15725.61	0.09	0	8177	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2245	23.75	4.32	12	0.40	661.00	3638.00	28600	20230203	-45.10	15460	20230717	1.55	28600	-45.10	20230203	15460	1.55	20230717	28600	-45.10	20230203	15460	1.55	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
52	20230721	141149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15750	50	2	0.32	701947670	44619	60.65	15800	15840	15650	20400	10990	15700	15732.04	0.09	0	7735	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2252	23.83	4.33	12	0.31	661.00	3638.00	28600	20230203	-44.93	15460	20230717	1.88	28600	-44.93	20230203	15460	1.88	20230717	28600	-44.93	20230203	15460	1.88	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
53	20230721	131153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15790	90	2	0.57	616318900	39187	53.27	15800	15840	15650	20400	10990	15700	15727.64	0.09	0	7733	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2258	23.89	4.34	12	0.27	661.00	3638.00	28600	20230203	-44.79	15460	20230717	2.13	28600	-44.79	20230203	15460	2.13	20230717	28600	-44.79	20230203	15460	2.13	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
54	20230721	121208	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15790	90	2	0.57	400704940	25476	34.63	15800	15840	15650	20400	10990	15700	15728.72	0.09	0	411	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2258	23.89	4.34	12	0.18	661.00	3638.00	28600	20230203	-44.79	15460	20230717	2.13	28600	-44.79	20230203	15460	2.13	20230717	28600	-44.79	20230203	15460	2.13	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
55	20230721	111205	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15780	80	2	0.51	332613940	21158	28.76	15800	15840	15650	20400	10990	15700	15720.48	0.09	0	-904	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2256	23.87	4.34	12	0.15	661.00	3638.00	28600	20230203	-44.83	15460	20230717	2.07	28600	-44.83	20230203	15460	2.07	20230717	28600	-44.83	20230203	15460	2.07	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
56	20230721	101203	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15830	130	2	0.83	289891570	18448	25.08	15800	15840	15650	20400	10990	15700	15713.99	0.09	0	-904	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2264	23.95	4.35	12	0.13	661.00	3638.00	28600	20230203	-44.65	15460	20230717	2.39	28600	-44.65	20230203	15460	2.39	20230717	28600	-44.65	20230203	15460	2.39	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
57	20230721	091159	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15710	10	2	0.06	104281870	6651	9.04	15800	15800	15650	20400	10990	15700	15679.12	0.09	0	-1505	16240	15970	15830	15560	15420	15900	15490	14	4705	100	11300	10	1	14299060	2246	23.77	4.32	12	0.05	661.00	3638.00	28600	20230203	-45.07	15460	20230717	1.62	28600	-45.07	20230203	15460	1.62	20230717	28600	-45.07	20230203	15460	1.62	20230717	2.82	N	419050	100	14 억		12676	N	N	0	N	00	N
58	20230720	161147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15700	-300	5	-1.88	1133952420	71563	81.66	16000	16100	15690	20800	11200	16000	15845.69	0.10	0	-1596	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2245	23.75	4.32	12	0.50	661.00	3638.00	28600	20230203	-45.10	15460	20230717	1.55	28600	-45.10	20230203	15460	1.55	20230717	28600	-45.10	20230203	15460	1.55	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
59	20230720	151147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15760	-240	5	-1.50	1037879300	65447	74.68	16000	16100	15690	20800	11200	16000	15858.26	0.10	0	-1447	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2254	23.84	4.33	12	0.46	661.00	3638.00	28600	20230203	-44.90	15460	20230717	1.94	28600	-44.90	20230203	15460	1.94	20230717	28600	-44.90	20230203	15460	1.94	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
60	20230720	141145	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15860	-140	5	-0.88	734651850	46204	52.73	16000	16100	15820	20800	11200	16000	15900.12	0.10	0	-35	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2268	23.99	4.36	12	0.32	661.00	3638.00	28600	20230203	-44.55	15460	20230717	2.59	28600	-44.55	20230203	15460	2.59	20230717	28600	-44.55	20230203	15460	2.59	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
61	20230720	131147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15900	-100	5	-0.62	580200300	36474	41.62	16000	16100	15820	20800	11200	16000	15907.16	0.10	0	607	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2274	24.05	4.37	12	0.26	661.00	3638.00	28600	20230203	-44.41	15460	20230717	2.85	28600	-44.41	20230203	15460	2.85	20230717	28600	-44.41	20230203	15460	2.85	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
62	20230720	121157	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15900	-100	5	-0.62	467092080	29355	33.50	16000	16100	15820	20800	11200	16000	15911.76	0.10	0	383	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2274	24.05	4.37	12	0.21	661.00	3638.00	28600	20230203	-44.41	15460	20230717	2.85	28600	-44.41	20230203	15460	2.85	20230717	28600	-44.41	20230203	15460	2.85	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
63	20230720	111153	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15930	-70	5	-0.44	413790640	26001	29.67	16000	16100	15820	20800	11200	16000	15914.33	0.10	0	-196	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2278	24.10	4.38	12	0.18	661.00	3638.00	28600	20230203	-44.30	15460	20230717	3.04	28600	-44.30	20230203	15460	3.04	20230717	28600	-44.30	20230203	15460	3.04	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
64	20230720	101139	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15860	-140	5	-0.88	291879890	18328	20.91	16000	16100	15820	20800	11200	16000	15925.25	0.10	0	-2323	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2268	23.99	4.36	12	0.13	661.00	3638.00	28600	20230203	-44.55	15460	20230717	2.59	28600	-44.55	20230203	15460	2.59	20230717	28600	-44.55	20230203	15460	2.59	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
65	20230720	091142	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15980	-20	5	-0.12	77495120	4851	5.54	16000	16100	15930	20800	11200	16000	15974.95	0.10	0	-2650	16633	16316	16133	15816	15633	16225	15725	14	4800	100	11520	10	1	14299060	2285	24.18	4.39	12	0.03	661.00	3638.00	28600	20230203	-44.13	15460	20230717	3.36	28600	-44.13	20230203	15460	3.36	20230717	28600	-44.13	20230203	15460	3.36	20230717	2.87	N	419050	100	14 억		14160	N	N	0	N	00	N
66	20230719	161203	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16000	-330	5	-2.02	1375701550	85548	49.84	16440	16450	15950	21200	11440	16330	16081.05	0.21	0	-15644	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2288	24.21	4.40	12	0.60	661.00	3638.00	28600	20230203	-44.06	15460	20230717	3.49	28600	-44.06	20230203	15460	3.49	20230717	28600	-44.06	20230203	15460	3.49	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
67	20230719	151203	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15990	-340	5	-2.08	1313675970	81669	47.58	16440	16450	15950	21200	11440	16330	16085.37	0.21	0	-15379	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2286	24.19	4.40	12	0.57	661.00	3638.00	28600	20230203	-44.09	15460	20230717	3.43	28600	-44.09	20230203	15460	3.43	20230717	28600	-44.09	20230203	15460	3.43	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
68	20230719	141207	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16030	-300	5	-1.84	1216768400	75613	44.06	16440	16450	15950	21200	11440	16330	16092.05	0.21	0	-15177	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2292	24.25	4.41	12	0.53	661.00	3638.00	28600	20230203	-43.95	15460	20230717	3.69	28600	-43.95	20230203	15460	3.69	20230717	28600	-43.95	20230203	15460	3.69	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
69	20230719	131150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16030	-300	5	-1.84	1113505590	69179	40.31	16440	16450	15950	21200	11440	16330	16096.00	0.21	0	-13966	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2292	24.25	4.41	12	0.48	661.00	3638.00	28600	20230203	-43.95	15460	20230717	3.69	28600	-43.95	20230203	15460	3.69	20230717	28600	-43.95	20230203	15460	3.69	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
70	20230719	121210	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15980	-350	5	-2.14	1025212070	63674	37.10	16440	16450	15950	21200	11440	16330	16100.95	0.21	0	-13145	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2285	24.18	4.39	12	0.45	661.00	3638.00	28600	20230203	-44.13	15460	20230717	3.36	28600	-44.13	20230203	15460	3.36	20230717	28600	-44.13	20230203	15460	3.36	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
71	20230719	111206	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16120	-210	5	-1.29	784299390	48612	28.32	16440	16450	16030	21200	11440	16330	16133.86	0.21	0	-6424	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2305	24.39	4.43	12	0.34	661.00	3638.00	28600	20230203	-43.64	15460	20230717	4.27	28600	-43.64	20230203	15460	4.27	20230717	28600	-43.64	20230203	15460	4.27	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
72	20230719	101156	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16080	-250	5	-1.53	569575590	35248	20.54	16440	16450	16070	21200	11440	16330	16159.08	0.21	0	-4794	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2299	24.33	4.42	12	0.25	661.00	3638.00	28600	20230203	-43.78	15460	20230717	4.01	28600	-43.78	20230203	15460	4.01	20230717	28600	-43.78	20230203	15460	4.01	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
73	20230719	091156	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16130	-200	5	-1.22	175540710	10789	6.29	16440	16450	16110	21200	11440	16330	16270.34	0.21	0	-4418	17096	16712	16316	15932	15536	16905	16125	14	4880	100	11750	10	1	14299060	2306	24.40	4.43	12	0.08	661.00	3638.00	28600	20230203	-43.60	15460	20230717	4.33	28600	-43.60	20230203	15460	4.33	20230717	28600	-43.60	20230203	15460	4.33	20230717	2.86	N	419050	100	14 억		30201	N	N	0	N	00	N
74	20230718	161155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16330	380	2	2.38	2790546000	170878	166.09	16100	16700	15920	20700	11170	15950	16330.63	0.21	0	-63	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2335	24.70	4.49	12	1.20	661.00	3638.00	28600	20230203	-42.90	15460	20230717	5.63	28600	-42.90	20230203	15460	5.63	20230717	28600	-42.90	20230203	15460	5.63	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
75	20230718	151154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16280	330	2	2.07	2724465220	166826	162.15	16100	16700	15920	20700	11170	15950	16331.18	0.21	0	200	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2328	24.63	4.47	12	1.17	661.00	3638.00	28600	20230203	-43.08	15460	20230717	5.30	28600	-43.08	20230203	15460	5.30	20230717	28600	-43.08	20230203	15460	5.30	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
76	20230718	141149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16230	280	2	1.76	2587466810	158403	153.96	16100	16700	15920	20700	11170	15950	16334.71	0.21	0	535	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2321	24.55	4.46	12	1.11	661.00	3638.00	28600	20230203	-43.25	15460	20230717	4.98	28600	-43.25	20230203	15460	4.98	20230717	28600	-43.25	20230203	15460	4.98	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
77	20230718	131149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16170	220	2	1.38	2346298100	143597	139.57	16100	16700	15920	20700	11170	15950	16339.46	0.21	0	3195	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2312	24.46	4.44	12	1.00	661.00	3638.00	28600	20230203	-43.46	15460	20230717	4.59	28600	-43.46	20230203	15460	4.59	20230717	28600	-43.46	20230203	15460	4.59	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
78	20230718	121201	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16140	190	2	1.19	2268478860	138779	134.89	16100	16700	15920	20700	11170	15950	16345.98	0.21	0	3838	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2308	24.42	4.44	12	0.97	661.00	3638.00	28600	20230203	-43.57	15460	20230717	4.40	28600	-43.57	20230203	15460	4.40	20230717	28600	-43.57	20230203	15460	4.40	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
79	20230718	111159	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16310	360	2	2.26	1993228560	121850	118.43	16100	16700	15920	20700	11170	15950	16358.05	0.21	0	9505	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2332	24.67	4.48	12	0.85	661.00	3638.00	28600	20230203	-42.97	15460	20230717	5.50	28600	-42.97	20230203	15460	5.50	20230717	28600	-42.97	20230203	15460	5.50	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
80	20230718	101152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16030	80	2	0.50	740910210	45863	44.58	16100	16360	15920	20700	11170	15950	16154.86	0.21	0	4833	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2292	24.25	4.41	12	0.32	661.00	3638.00	28600	20230203	-43.95	15460	20230717	3.69	28600	-43.95	20230203	15460	3.69	20230717	28600	-43.95	20230203	15460	3.69	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
81	20230718	091146	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15970	20	2	0.13	93132400	5825	5.66	16100	16100	15920	20700	11170	15950	15988.39	0.21	0	-2359	16610	16280	15870	15540	15130	16445	15705	14	4765	100	11480	10	1	14299060	2284	24.16	4.39	12	0.04	661.00	3638.00	28600	20230203	-44.16	15460	20230717	3.30	28600	-44.16	20230203	15460	3.30	20230717	28600	-44.16	20230203	15460	3.30	20230717	2.84	N	419050	100	14 억		30264	N	N	0	N	00	N
82	20230717	161150	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15950	160	2	1.01	1605203550	102381	106.87	15790	16200	15460	20500	11060	15790	15678.67	0.10	0	15401	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2281	24.13	4.38	12	0.72	661.00	3638.00	28600	20230203	-44.23	15460	20230717	3.17	28600	-44.23	20230203	15460	3.17	20230717	28600	-44.23	20230203	15460	3.17	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
83	20230717	151144	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15880	90	2	0.57	1512572050	96564	100.79	15790	16200	15460	20500	11060	15790	15663.93	0.10	0	14945	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2271	24.02	4.37	12	0.68	661.00	3638.00	28600	20230203	-44.48	15460	20230717	2.72	28600	-44.48	20230203	15460	2.72	20230717	28600	-44.48	20230203	15460	2.72	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
84	20230717	141148	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15620	-170	5	-1.08	1034896490	66537	69.45	15790	15790	15460	20500	11060	15790	15553.70	0.10	0	6987	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2234	23.63	4.29	12	0.47	661.00	3638.00	28600	20230203	-45.38	15460	20230717	1.03	28600	-45.38	20230203	15460	1.03	20230717	28600	-45.38	20230203	15460	1.03	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
85	20230717	131136	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15570	-220	5	-1.39	882626610	56769	59.26	15790	15790	15460	20500	11060	15790	15547.69	0.10	0	4085	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2226	23.56	4.28	12	0.40	661.00	3638.00	28600	20230203	-45.56	15460	20230717	0.71	28600	-45.56	20230203	15460	0.71	20230717	28600	-45.56	20230203	15460	0.71	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
86	20230717	121147	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15550	-240	5	-1.52	802368300	51609	53.87	15790	15790	15460	20500	11060	15790	15547.06	0.10	0	3305	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2224	23.52	4.27	12	0.36	661.00	3638.00	28600	20230203	-45.63	15460	20230717	0.58	28600	-45.63	20230203	15460	0.58	20230717	28600	-45.63	20230203	15460	0.58	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
87	20230717	111139	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15510	-280	5	-1.77	689230740	44317	46.26	15790	15790	15460	20500	11060	15790	15552.29	0.10	0	3004	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2218	23.46	4.26	12	0.31	661.00	3638.00	28600	20230203	-45.77	15460	20230717	0.32	28600	-45.77	20230203	15460	0.32	20230717	28600	-45.77	20230203	15460	0.32	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
88	20230717	101138	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15500	-290	5	-1.84	460338960	29541	30.83	15790	15790	15470	20500	11060	15790	15583.05	0.10	0	1236	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2216	23.45	4.26	12	0.21	661.00	3638.00	28600	20230203	-45.80	15470	20230717	0.19	28600	-45.80	20230203	15470	0.19	20230717	28600	-45.80	20230203	15470	0.19	20230717	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
89	20230717	091139	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15580	-210	5	-1.33	72429010	4631	4.83	15790	15790	15570	20500	11060	15790	15640.04	0.10	0	30	16250	16020	15800	15570	15350	15910	15460	14	4720	100	11360	10	1	14299060	2228	23.57	4.28	12	0.03	661.00	3638.00	28600	20230203	-45.52	15520	20230710	0.39	28600	-45.52	20230203	15520	0.39	20230710	28600	-45.52	20230203	15520	0.39	20230710	2.80	N	419050	100	14 억		14801	N	N	0	N	00	N
90	20230714	161137	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15790	-150	5	-0.94	1502665020	95322	135.93	16030	16030	15580	20700	11160	15940	15763.98	0.18	0	-11881	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2258	23.89	4.34	12	0.67	661.00	3638.00	28600	20230203	-44.79	15520	20230710	1.74	28600	-44.79	20230203	15520	1.74	20230710	28600	-44.79	20230203	15520	1.74	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
91	20230714	151140	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15710	-230	5	-1.44	1428192970	90601	129.20	16030	16030	15580	20700	11160	15940	15763.54	0.18	0	-11943	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2246	23.77	4.32	12	0.63	661.00	3638.00	28600	20230203	-45.07	15520	20230710	1.22	28600	-45.07	20230203	15520	1.22	20230710	28600	-45.07	20230203	15520	1.22	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
92	20230714	141149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15830	-110	5	-0.69	1294941300	82159	117.16	16030	16030	15580	20700	11160	15940	15761.40	0.18	0	-9642	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2264	23.95	4.35	12	0.57	661.00	3638.00	28600	20230203	-44.65	15520	20230710	2.00	28600	-44.65	20230203	15520	2.00	20230710	28600	-44.65	20230203	15520	2.00	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
93	20230714	131133	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15670	-270	5	-1.69	1143201430	72530	103.43	16030	16030	15580	20700	11160	15940	15761.77	0.18	0	-9640	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2241	23.71	4.31	12	0.51	661.00	3638.00	28600	20230203	-45.21	15520	20230710	0.97	28600	-45.21	20230203	15520	0.97	20230710	28600	-45.21	20230203	15520	0.97	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
94	20230714	121132	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15610	-330	5	-2.07	976566000	61853	88.20	16030	16030	15600	20700	11160	15940	15788.50	0.18	0	-11871	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2232	23.62	4.29	12	0.43	661.00	3638.00	28600	20230203	-45.42	15520	20230710	0.58	28600	-45.42	20230203	15520	0.58	20230710	28600	-45.42	20230203	15520	0.58	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
95	20230714	111145	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15720	-220	5	-1.38	760690240	48044	68.51	16030	16030	15690	20700	11160	15940	15833.20	0.18	0	-9008	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2248	23.78	4.32	12	0.34	661.00	3638.00	28600	20230203	-45.03	15520	20230710	1.29	28600	-45.03	20230203	15520	1.29	20230710	28600	-45.03	20230203	15520	1.29	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
96	20230714	101146	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15790	-150	5	-0.94	457822060	28780	41.04	16030	16030	15790	20700	11160	15940	15907.65	0.18	0	-7280	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2258	23.89	4.34	12	0.20	661.00	3638.00	28600	20230203	-44.79	15520	20230710	1.74	28600	-44.79	20230203	15520	1.74	20230710	28600	-44.79	20230203	15520	1.74	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
97	20230714	091141	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15950	10	2	0.06	110067040	6890	9.83	16030	16030	15940	20700	11160	15940	15974.90	0.18	0	162	16366	16152	16006	15792	15646	16080	15720	14	4770	100	11470	10	1	14299060	2281	24.13	4.38	12	0.05	661.00	3638.00	28600	20230203	-44.23	15520	20230710	2.77	28600	-44.23	20230203	15520	2.77	20230710	28600	-44.23	20230203	15520	2.77	20230710	2.78	N	419050	100	14 억		26435	N	N	0	N	00	N
98	20230713	161133	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15940	0	3	0.00	1096873830	68507	117.42	16140	16220	15860	20700	11160	15940	16011.12	0.18	0	780	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2279	24.11	4.38	12	0.48	661.00	3638.00	28600	20230203	-44.27	15520	20230710	2.71	28600	-44.27	20230203	15520	2.71	20230710	28600	-44.27	20230203	15520	2.71	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
99	20230713	151129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15950	10	2	0.06	984281490	61434	105.29	16140	16220	15860	20700	11160	15940	16021.77	0.18	0	1073	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2281	24.13	4.38	12	0.43	661.00	3638.00	28600	20230203	-44.23	15520	20230710	2.77	28600	-44.23	20230203	15520	2.77	20230710	28600	-44.23	20230203	15520	2.77	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
100	20230713	141129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15950	10	2	0.06	873456040	54496	93.40	16140	16220	15860	20700	11160	15940	16027.89	0.18	0	1897	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2281	24.13	4.38	12	0.38	661.00	3638.00	28600	20230203	-44.23	15520	20230710	2.77	28600	-44.23	20230203	15520	2.77	20230710	28600	-44.23	20230203	15520	2.77	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
101	20230713	131134	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15900	-40	5	-0.25	805265870	50215	86.06	16140	16220	15860	20700	11160	15940	16036.36	0.18	0	2756	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2274	24.05	4.37	12	0.35	661.00	3638.00	28600	20230203	-44.41	15520	20230710	2.45	28600	-44.41	20230203	15520	2.45	20230710	28600	-44.41	20230203	15520	2.45	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
102	20230713	121128	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15960	20	2	0.13	628019380	39087	66.99	16140	16220	15870	20700	11160	15940	16067.22	0.18	0	6500	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2282	24.15	4.39	12	0.27	661.00	3638.00	28600	20230203	-44.20	15520	20230710	2.84	28600	-44.20	20230203	15520	2.84	20230710	28600	-44.20	20230203	15520	2.84	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
103	20230713	111132	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16020	80	2	0.50	529691970	32938	56.45	16140	16220	15870	20700	11160	15940	16081.49	0.18	0	8331	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2291	24.24	4.40	12	0.23	661.00	3638.00	28600	20230203	-43.99	15520	20230710	3.22	28600	-43.99	20230203	15520	3.22	20230710	28600	-43.99	20230203	15520	3.22	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
104	20230713	101124	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16080	140	2	0.88	448957590	27894	47.81	16140	16220	15870	20700	11160	15940	16095.13	0.18	0	7922	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2299	24.33	4.42	12	0.20	661.00	3638.00	28600	20230203	-43.78	15520	20230710	3.61	28600	-43.78	20230203	15520	3.61	20230710	28600	-43.78	20230203	15520	3.61	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
105	20230713	091128	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16140	200	2	1.25	122601550	7652	13.11	16140	16140	15870	20700	11160	15940	16022.16	0.18	0	2018	16360	16150	15970	15760	15580	16060	15670	14	4770	100	11470	10	1	14299060	2308	24.42	4.44	12	0.05	661.00	3638.00	28600	20230203	-43.57	15520	20230710	3.99	28600	-43.57	20230203	15520	3.99	20230710	28600	-43.57	20230203	15520	3.99	20230710	2.74	N	419050	100	14 억		25655	N	N	0	N	00	N
106	20230712	161124	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15940	-10	5	-0.06	906264580	57120	83.53	16180	16180	15790	20700	11170	15950	15865.95	0.23	0	-6631	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2279	24.11	4.38	12	0.40	661.00	3638.00	28600	20230203	-44.27	15520	20230710	2.71	28600	-44.27	20230203	15520	2.71	20230710	28600	-44.27	20230203	15520	2.71	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
107	20230712	151114	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15870	-80	5	-0.50	829273660	52283	76.46	16180	16180	15790	20700	11170	15950	15861.25	0.23	0	-7599	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2269	24.01	4.36	12	0.37	661.00	3638.00	28600	20230203	-44.51	15520	20230710	2.26	28600	-44.51	20230203	15520	2.26	20230710	28600	-44.51	20230203	15520	2.26	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
108	20230712	141111	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15820	-130	5	-0.82	703998410	44378	64.90	16180	16180	15790	20700	11170	15950	15863.68	0.23	0	-9251	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2262	23.93	4.35	12	0.31	661.00	3638.00	28600	20230203	-44.69	15520	20230710	1.93	28600	-44.69	20230203	15520	1.93	20230710	28600	-44.69	20230203	15520	1.93	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
109	20230712	131113	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15820	-130	5	-0.82	590515210	37202	54.40	16180	16180	15800	20700	11170	15950	15873.21	0.23	0	-8393	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2262	23.93	4.35	12	0.26	661.00	3638.00	28600	20230203	-44.69	15520	20230710	1.93	28600	-44.69	20230203	15520	1.93	20230710	28600	-44.69	20230203	15520	1.93	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
110	20230712	121119	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15810	-140	5	-0.88	486649820	30633	44.80	16180	16180	15800	20700	11170	15950	15886.46	0.23	0	-7360	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2261	23.92	4.35	12	0.21	661.00	3638.00	28600	20230203	-44.72	15520	20230710	1.87	28600	-44.72	20230203	15520	1.87	20230710	28600	-44.72	20230203	15520	1.87	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
111	20230712	111118	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15830	-120	5	-0.75	390669760	24565	35.92	16180	16180	15830	20700	11170	15950	15903.51	0.23	0	-7243	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2264	23.95	4.35	12	0.17	661.00	3638.00	28600	20230203	-44.65	15520	20230710	2.00	28600	-44.65	20230203	15520	2.00	20230710	28600	-44.65	20230203	15520	2.00	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
112	20230712	101118	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15890	-60	5	-0.38	273034010	17148	25.08	16180	16180	15830	20700	11170	15950	15922.21	0.23	0	-3816	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2272	24.04	4.37	12	0.12	661.00	3638.00	28600	20230203	-44.44	15520	20230710	2.38	28600	-44.44	20230203	15520	2.38	20230710	28600	-44.44	20230203	15520	2.38	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
113	20230712	091120	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15900	-50	5	-0.31	87851810	5498	8.04	16180	16180	15900	20700	11170	15950	15978.87	0.23	0	-976	16230	16090	15860	15720	15490	16160	15790	14	4765	100	11480	10	1	14299060	2274	24.05	4.37	12	0.04	661.00	3638.00	28600	20230203	-44.41	15520	20230710	2.45	28600	-44.41	20230203	15520	2.45	20230710	28600	-44.41	20230203	15520	2.45	20230710	2.75	N	419050	100	14 억		32282	N	N	0	N	00	N
114	20230711	161104	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15950	200	2	1.27	1056532800	66946	93.81	15700	16000	15630	20450	11030	15750	15781.86	0.19	0	4620	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2281	24.13	4.38	12	0.47	661.00	3638.00	28600	20230203	-44.23	15520	20230710	2.77	28600	-44.23	20230203	15520	2.77	20230710	28600	-44.23	20230203	15520	2.77	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
115	20230711	151059	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15900	150	2	0.95	986895450	62573	87.69	15700	16000	15630	20450	11030	15750	15771.91	0.19	0	3557	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2274	24.05	4.37	12	0.44	661.00	3638.00	28600	20230203	-44.41	15520	20230710	2.45	28600	-44.41	20230203	15520	2.45	20230710	28600	-44.41	20230203	15520	2.45	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
116	20230711	141051	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15740	-10	5	-0.06	815191150	51693	72.44	15700	16000	15630	20450	11030	15750	15769.86	0.19	0	-595	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2251	23.81	4.33	12	0.36	661.00	3638.00	28600	20230203	-44.97	15520	20230710	1.42	28600	-44.97	20230203	15520	1.42	20230710	28600	-44.97	20230203	15520	1.42	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
117	20230711	131042	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15750	0	3	0.00	707891710	44871	62.88	15700	16000	15630	20450	11030	15750	15776.15	0.19	0	-1513	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2252	23.83	4.33	12	0.31	661.00	3638.00	28600	20230203	-44.93	15520	20230710	1.48	28600	-44.93	20230203	15520	1.48	20230710	28600	-44.93	20230203	15520	1.48	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
118	20230711	121105	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15780	30	2	0.19	617323680	39118	54.82	15700	16000	15630	20450	11030	15750	15781.06	0.19	0	-1348	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2256	23.87	4.34	12	0.27	661.00	3638.00	28600	20230203	-44.83	15520	20230710	1.68	28600	-44.83	20230203	15520	1.68	20230710	28600	-44.83	20230203	15520	1.68	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
119	20230711	111110	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15850	100	2	0.63	457228170	28939	40.55	15700	16000	15630	20450	11030	15750	15799.72	0.19	0	176	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2266	23.98	4.36	12	0.20	661.00	3638.00	28600	20230203	-44.58	15520	20230710	2.13	28600	-44.58	20230203	15520	2.13	20230710	28600	-44.58	20230203	15520	2.13	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
120	20230711	101109	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15880	130	2	0.83	257566650	16297	22.84	15700	16000	15630	20450	11030	15750	15804.54	0.19	0	5355	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2271	24.02	4.37	12	0.11	661.00	3638.00	28600	20230203	-44.48	15520	20230710	2.32	28600	-44.48	20230203	15520	2.32	20230710	28600	-44.48	20230203	15520	2.32	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
121	20230711	091102	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15810	60	2	0.38	68720100	4365	6.12	15700	16000	15630	20450	11030	15750	15743.44	0.19	0	685	16303	16026	15773	15496	15243	15900	15370	14	4710	100	11340	10	1	14299060	2261	23.92	4.35	12	0.03	661.00	3638.00	28600	20230203	-44.72	15520	20230710	1.87	28600	-44.72	20230203	15520	1.87	20230710	28600	-44.72	20230203	15520	1.87	20230710	2.76	N	419050	100	14 억		27615	N	N	0	N	00	N
122	20230710	161054	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15750	-150	5	-0.94	1117884360	70924	58.88	15760	16050	15520	20650	11130	15900	15761.26	0.08	0	15569	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2252	23.83	4.33	12	0.50	661.00	3638.00	28600	20230203	-44.93	15520	20230710	1.48	28600	-44.93	20230203	15520	1.48	20230710	28600	-44.93	20230203	15520	1.48	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
123	20230710	151059	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15780	-120	5	-0.75	1033629420	65581	54.44	15760	16050	15520	20650	11130	15900	15760.61	0.08	0	15540	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2256	23.87	4.34	12	0.46	661.00	3638.00	28600	20230203	-44.83	15520	20230710	1.68	28600	-44.83	20230203	15520	1.68	20230710	28600	-44.83	20230203	15520	1.68	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
124	20230710	141045	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15990	90	2	0.57	826035320	52478	43.57	15760	16050	15520	20650	11130	15900	15739.89	0.08	0	14906	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2286	24.19	4.40	12	0.37	661.00	3638.00	28600	20230203	-44.09	15520	20230710	3.03	28600	-44.09	20230203	15520	3.03	20230710	28600	-44.09	20230203	15520	3.03	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
125	20230710	131034	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15880	-20	5	-0.13	689594950	43939	36.48	15760	15960	15520	20650	11130	15900	15693.26	0.08	0	11537	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2271	24.02	4.37	12	0.31	661.00	3638.00	28600	20230203	-44.48	15520	20230710	2.32	28600	-44.48	20230203	15520	2.32	20230710	28600	-44.48	20230203	15520	2.32	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
126	20230710	121104	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15790	-110	5	-0.69	615959090	39305	32.63	15760	15870	15520	20650	11130	15900	15669.89	0.08	0	11247	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2258	23.89	4.34	12	0.27	661.00	3638.00	28600	20230203	-44.79	15520	20230710	1.74	28600	-44.79	20230203	15520	1.74	20230710	28600	-44.79	20230203	15520	1.74	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
127	20230710	111059	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15660	-240	5	-1.51	515157230	32894	27.31	15760	15870	15520	20650	11130	15900	15659.41	0.08	0	6469	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2239	23.69	4.30	12	0.23	661.00	3638.00	28600	20230203	-45.24	15520	20230710	0.90	28600	-45.24	20230203	15520	0.90	20230710	28600	-45.24	20230203	15520	0.90	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
128	20230710	101059	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15760	-140	5	-0.88	354279290	22653	18.81	15760	15870	15520	20650	11130	15900	15636.67	0.08	0	5097	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2254	23.84	4.33	12	0.16	661.00	3638.00	28600	20230203	-44.90	15520	20230710	1.55	28600	-44.90	20230203	15520	1.55	20230710	28600	-44.90	20230203	15520	1.55	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
129	20230710	091051	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15610	-290	5	-1.82	114553650	7303	6.06	15760	15870	15550	20650	11130	15900	15678.71	0.08	0	189	16626	16262	16036	15672	15446	16150	15560	14	4760	100	11440	10	1	14299060	2232	23.62	4.29	12	0.05	661.00	3638.00	28600	20230203	-45.42	15550	20230710	0.39	28600	-45.42	20230203	15550	0.39	20230710	28600	-45.42	20230203	15550	0.39	20230710	2.76	N	419050	100	14 억		11837	N	N	0	N	00	N
130	20230707	161048	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15900	-540	5	-3.28	1888909180	118180	117.81	16400	16400	15810	21350	11510	16440	15983.53	0.07	0	2846	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2274	24.05	4.37	12	0.83	661.00	3638.00	28600	20230203	-44.41	15810	20230707	0.57	28600	-44.41	20230203	15810	0.57	20230707	28600	-44.41	20230203	15810	0.57	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
131	20230707	151047	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15900	-540	5	-3.28	1804455060	112869	112.52	16400	16400	15810	21350	11510	16440	15987.16	0.07	0	2667	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2274	24.05	4.37	12	0.79	661.00	3638.00	28600	20230203	-44.41	15810	20230707	0.57	28600	-44.41	20230203	15810	0.57	20230707	28600	-44.41	20230203	15810	0.57	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
132	20230707	141107	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15900	-540	5	-3.28	1682618820	105204	104.87	16400	16400	15810	21350	11510	16440	15993.87	0.07	0	2245	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2274	24.05	4.37	12	0.74	661.00	3638.00	28600	20230203	-44.41	15810	20230707	0.57	28600	-44.41	20230203	15810	0.57	20230707	28600	-44.41	20230203	15810	0.57	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
133	20230707	131054	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15850	-590	5	-3.59	1536904610	96042	95.74	16400	16400	15810	21350	11510	16440	16002.42	0.07	0	2480	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2266	23.98	4.36	12	0.67	661.00	3638.00	28600	20230203	-44.58	15810	20230707	0.25	28600	-44.58	20230203	15810	0.25	20230707	28600	-44.58	20230203	15810	0.25	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
134	20230707	121058	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15920	-520	5	-3.16	1158086700	72212	71.99	16400	16400	15910	21350	11510	16440	16037.32	0.07	0	7906	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2276	24.08	4.38	12	0.51	661.00	3638.00	28600	20230203	-44.34	15910	20230707	0.06	28600	-44.34	20230203	15910	0.06	20230707	28600	-44.34	20230203	15910	0.06	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
135	20230707	111105	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15940	-500	5	-3.04	1028058340	64060	63.86	16400	16400	15910	21350	11510	16440	16048.37	0.07	0	6363	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2279	24.11	4.38	12	0.45	661.00	3638.00	28600	20230203	-44.27	15910	20230707	0.19	28600	-44.27	20230203	15910	0.19	20230707	28600	-44.27	20230203	15910	0.19	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
136	20230707	101046	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	15990	-450	5	-2.74	690806340	42942	42.81	16400	16400	15950	21350	11510	16440	16086.96	0.07	0	7632	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2286	24.19	4.40	12	0.30	661.00	3638.00	28600	20230203	-44.09	15950	20230707	0.25	28600	-44.09	20230203	15950	0.25	20230707	28600	-44.09	20230203	15950	0.25	20230707	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
137	20230707	091050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16280	-160	5	-0.97	93385380	5736	5.72	16400	16400	16240	21350	11510	16440	16280.58	0.07	0	447	17460	16950	16670	16160	15880	16810	16020	14	4920	100	11830	10	1	14299060	2328	24.63	4.47	12	0.04	661.00	3638.00	28600	20230203	-43.08	15990	20230630	1.81	28600	-43.08	20230203	15990	1.81	20230630	28600	-43.08	20230203	15990	1.81	20230630	2.72	N	419050	100	14 억		9753	N	N	0	N	00	N
138	20230706	161050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16440	-530	5	-3.12	1650708330	99400	134.06	17180	17180	16390	22050	11880	16970	16606.86	0.08	0	-1472	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2351	24.87	4.52	12	0.70	661.00	3638.00	28600	20230203	-42.52	15990	20230630	2.81	28600	-42.52	20230203	15990	2.81	20230630	28600	-42.52	20230203	15990	2.81	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
139	20230706	151049	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16410	-560	5	-3.30	1500616970	90257	121.73	17180	17180	16390	22050	11880	16970	16626.05	0.08	0	-1475	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2346	24.83	4.51	12	0.63	661.00	3638.00	28600	20230203	-42.62	15990	20230630	2.63	28600	-42.62	20230203	15990	2.63	20230630	28600	-42.62	20230203	15990	2.63	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
140	20230706	141051	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16420	-550	5	-3.24	1305159070	78348	105.67	17180	17180	16410	22050	11880	16970	16658.49	0.08	0	-1238	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2348	24.84	4.51	12	0.55	661.00	3638.00	28600	20230203	-42.59	15990	20230630	2.69	28600	-42.59	20230203	15990	2.69	20230630	28600	-42.59	20230203	15990	2.69	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
141	20230706	131046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16540	-430	5	-2.53	901636930	53860	72.64	17180	17180	16530	22050	11880	16970	16740.38	0.08	0	74	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2365	25.02	4.55	12	0.38	661.00	3638.00	28600	20230203	-42.17	15990	20230630	3.44	28600	-42.17	20230203	15990	3.44	20230630	28600	-42.17	20230203	15990	3.44	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
142	20230706	121010	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16710	-260	5	-1.53	668905330	39868	53.77	17180	17180	16700	22050	11880	16970	16778.00	0.08	0	883	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2389	25.28	4.59	12	0.28	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	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
143	20230706	111054	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16750	-220	5	-1.30	534612480	31839	42.94	17180	17180	16700	22050	11880	16970	16791.12	0.08	0	979	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2395	25.34	4.60	12	0.22	661.00	3638.00	28600	20230203	-41.43	15990	20230630	4.75	28600	-41.43	20230203	15990	4.75	20230630	28600	-41.43	20230203	15990	4.75	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
144	20230706	101050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16770	-200	5	-1.18	339425330	20173	27.21	17180	17180	16730	22050	11880	16970	16825.72	0.08	0	484	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2398	25.37	4.61	12	0.14	661.00	3638.00	28600	20230203	-41.36	15990	20230630	4.88	28600	-41.36	20230203	15990	4.88	20230630	28600	-41.36	20230203	15990	4.88	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
145	20230706	091048	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16880	-90	5	-0.53	56899260	3350	4.52	17180	17180	16800	22050	11880	16970	16984.85	0.08	0	-432	17590	17280	17120	16810	16650	17200	16730	14	5085	100	12210	10	1	14299060	2414	25.54	4.64	12	0.02	661.00	3638.00	28600	20230203	-40.98	15990	20230630	5.57	28600	-40.98	20230203	15990	5.57	20230630	28600	-40.98	20230203	15990	5.57	20230630	2.71	N	419050	100	14 억		11109	N	N	0	N	00	N
146	20230705	161043	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16970	-280	5	-1.62	1261983810	73849	91.72	17420	17430	16960	22400	12080	17250	17088.72	0.15	0	-10545	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2427	25.67	4.66	12	0.52	661.00	3638.00	28600	20230203	-40.66	15990	20230630	6.13	28600	-40.66	20230203	15990	6.13	20230630	28600	-40.66	20230203	15990	6.13	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
147	20230705	151040	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16980	-270	5	-1.57	1199464760	70168	87.14	17420	17430	16960	22400	12080	17250	17094.18	0.15	0	-9736	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2428	25.69	4.67	12	0.49	661.00	3638.00	28600	20230203	-40.63	15990	20230630	6.19	28600	-40.63	20230203	15990	6.19	20230630	28600	-40.63	20230203	15990	6.19	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
148	20230705	141028	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16980	-270	5	-1.57	1091501330	63809	79.25	17420	17430	16980	22400	12080	17250	17105.76	0.15	0	-9388	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2428	25.69	4.67	12	0.45	661.00	3638.00	28600	20230203	-40.63	15990	20230630	6.19	28600	-40.63	20230203	15990	6.19	20230630	28600	-40.63	20230203	15990	6.19	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
149	20230705	131031	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17020	-230	5	-1.33	885290930	51685	64.19	17420	17430	17020	22400	12080	17250	17128.59	0.15	0	-7823	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2434	25.75	4.68	12	0.36	661.00	3638.00	28600	20230203	-40.49	15990	20230630	6.44	28600	-40.49	20230203	15990	6.44	20230630	28600	-40.49	20230203	15990	6.44	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
150	20230705	121030	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17050	-200	5	-1.16	772718350	45081	55.99	17420	17430	17050	22400	12080	17250	17140.67	0.15	0	-7118	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2438	25.79	4.69	12	0.32	661.00	3638.00	28600	20230203	-40.38	15990	20230630	6.63	28600	-40.38	20230203	15990	6.63	20230630	28600	-40.38	20230203	15990	6.63	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
151	20230705	111040	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17090	-160	5	-0.93	604909840	35256	43.79	17420	17430	17090	22400	12080	17250	17157.64	0.15	0	-3678	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2444	25.85	4.70	12	0.25	661.00	3638.00	28600	20230203	-40.24	15990	20230630	6.88	28600	-40.24	20230203	15990	6.88	20230630	28600	-40.24	20230203	15990	6.88	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
152	20230705	101032	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17130	-120	5	-0.70	365255400	21245	26.38	17420	17430	17110	22400	12080	17250	17192.53	0.15	0	-2882	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2449	25.92	4.71	12	0.15	661.00	3638.00	28600	20230203	-40.10	15990	20230630	7.13	28600	-40.10	20230203	15990	7.13	20230630	28600	-40.10	20230203	15990	7.13	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
153	20230705	091030	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17230	-20	5	-0.12	61872600	3577	4.44	17420	17430	17200	22400	12080	17250	17297.34	0.15	0	-878	17510	17380	17270	17140	17030	17445	17205	14	5160	100	12420	10	1	14299060	2464	26.07	4.74	12	0.03	661.00	3638.00	28600	20230203	-39.76	15990	20230630	7.75	28600	-39.76	20230203	15990	7.75	20230630	28600	-39.76	20230203	15990	7.75	20230630	2.75	N	419050	100	14 억		21654	N	N	0	N	00	N
154	20230704	161025	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17250	-80	5	-0.46	1380669760	80043	101.12	17210	17400	17160	22500	12140	17330	17249.10	0.25	0	-14117	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2467	26.10	4.74	12	0.56	661.00	3638.00	28600	20230203	-39.69	15990	20230630	7.88	28600	-39.69	20230203	15990	7.88	20230630	28600	-39.69	20230203	15990	7.88	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
155	20230704	151014	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17180	-150	5	-0.87	1302059520	75483	95.36	17210	17400	17160	22500	12140	17330	17249.71	0.25	0	-13637	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2457	25.99	4.72	12	0.53	661.00	3638.00	28600	20230203	-39.93	15990	20230630	7.44	28600	-39.93	20230203	15990	7.44	20230630	28600	-39.93	20230203	15990	7.44	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
156	20230704	141018	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17270	-60	5	-0.35	1197015700	69380	87.65	17210	17400	17160	22500	12140	17330	17253.04	0.25	0	-11847	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2469	26.13	4.75	12	0.49	661.00	3638.00	28600	20230203	-39.62	15990	20230630	8.01	28600	-39.62	20230203	15990	8.01	20230630	28600	-39.62	20230203	15990	8.01	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
157	20230704	131007	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17200	-130	5	-0.75	1158339060	67139	84.82	17210	17400	17160	22500	12140	17330	17252.85	0.25	0	-11152	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2459	26.02	4.73	12	0.47	661.00	3638.00	28600	20230203	-39.86	15990	20230630	7.57	28600	-39.86	20230203	15990	7.57	20230630	28600	-39.86	20230203	15990	7.57	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
158	20230704	121018	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17280	-50	5	-0.29	1047589750	60699	76.69	17210	17400	17160	22500	12140	17330	17258.76	0.25	0	-11112	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2471	26.14	4.75	12	0.42	661.00	3638.00	28600	20230203	-39.58	15990	20230630	8.07	28600	-39.58	20230203	15990	8.07	20230630	28600	-39.58	20230203	15990	8.07	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
159	20230704	111011	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17300	-30	5	-0.17	959691000	55595	70.24	17210	17400	17160	22500	12140	17330	17262.18	0.25	0	-11114	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2474	26.17	4.76	12	0.39	661.00	3638.00	28600	20230203	-39.51	15990	20230630	8.19	28600	-39.51	20230203	15990	8.19	20230630	28600	-39.51	20230203	15990	8.19	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
160	20230704	101005	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17220	-110	5	-0.63	305747330	17756	22.43	17210	17320	17160	22500	12140	17330	17219.38	0.25	0	-8	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2462	26.05	4.73	12	0.12	661.00	3638.00	28600	20230203	-39.79	15990	20230630	7.69	28600	-39.79	20230203	15990	7.69	20230630	28600	-39.79	20230203	15990	7.69	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
161	20230704	091006	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17210	-120	5	-0.69	83891540	4871	6.15	17210	17320	17160	22500	12140	17330	17222.65	0.25	0	186	17730	17530	17140	16940	16550	17630	17040	14	5180	100	12470	10	1	14299060	2461	26.04	4.73	12	0.03	661.00	3638.00	28600	20230203	-39.83	15990	20230630	7.63	28600	-39.83	20230203	15990	7.63	20230630	28600	-39.83	20230203	15990	7.63	20230630	2.72	N	419050	100	14 억		36075	N	N	0	N	00	N
162	20230703	160955	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17330	620	2	3.71	1321963560	77182	67.47	16750	17340	16750	21700	11700	16710	17127.29	0.10	0	21525	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2478	26.22	4.76	12	0.54	661.00	3638.00	28600	20230203	-39.41	15990	20230630	8.38	28600	-39.41	20230203	15990	8.38	20230630	28600	-39.41	20230203	15990	8.38	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
163	20230703	151006	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17280	570	2	3.41	1214273830	70949	62.02	16750	17340	16750	21700	11700	16710	17114.74	0.10	0	19703	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2471	26.14	4.75	12	0.50	661.00	3638.00	28600	20230203	-39.58	15990	20230630	8.07	28600	-39.58	20230203	15990	8.07	20230630	28600	-39.58	20230203	15990	8.07	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
164	20230703	141006	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17130	420	2	2.51	900017000	52710	46.08	16750	17200	16750	21700	11700	16710	17074.88	0.10	0	11046	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2449	25.92	4.71	12	0.37	661.00	3638.00	28600	20230203	-40.10	15990	20230630	7.13	28600	-40.10	20230203	15990	7.13	20230630	28600	-40.10	20230203	15990	7.13	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
165	20230703	130958	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17110	400	2	2.39	810943720	47500	41.52	16750	17200	16750	21700	11700	16710	17072.50	0.10	0	11827	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2447	25.89	4.70	12	0.33	661.00	3638.00	28600	20230203	-40.17	15990	20230630	7.00	28600	-40.17	20230203	15990	7.00	20230630	28600	-40.17	20230203	15990	7.00	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
166	20230703	121005	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17060	350	2	2.09	759767230	44509	38.91	16750	17200	16750	21700	11700	16710	17069.97	0.10	0	11746	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2439	25.81	4.69	12	0.31	661.00	3638.00	28600	20230203	-40.35	15990	20230630	6.69	28600	-40.35	20230203	15990	6.69	20230630	28600	-40.35	20230203	15990	6.69	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
167	20230703	110959	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17080	370	2	2.21	660224400	38672	33.80	16750	17200	16750	21700	11700	16710	17072.41	0.10	0	9414	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2442	25.84	4.69	12	0.27	661.00	3638.00	28600	20230203	-40.28	15990	20230630	6.82	28600	-40.28	20230203	15990	6.82	20230630	28600	-40.28	20230203	15990	6.82	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
168	20230703	100944	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17140	430	2	2.57	542078840	31778	27.78	16750	17200	16750	21700	11700	16710	17058.31	0.10	0	8763	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2451	25.93	4.71	12	0.22	661.00	3638.00	28600	20230203	-40.07	15990	20230630	7.19	28600	-40.07	20230203	15990	7.19	20230630	28600	-40.07	20230203	15990	7.19	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N
169	20230703	090955	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16990	280	2	1.68	80918310	4801	4.20	16750	16990	16750	21700	11700	16710	16854.47	0.10	0	813	17883	17296	16643	16056	15403	16970	15730	14	5000	100	12030	10	1	14299060	2429	25.70	4.67	12	0.03	661.00	3638.00	28600	20230203	-40.59	15990	20230630	6.25	28600	-40.59	20230203	15990	6.25	20230630	28600	-40.59	20230203	15990	6.25	20230630	2.74	N	419050	100	14 억		14589	N	N	0	N	00	N