KissMeData/013720/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	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-20	5	-0.88	329673530	147198	95.87	2280	2315	2200	2960	1600	2280	2239.64	3.64	0	12721	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	678	-2.37	1.57	12	0.49	-952.00	1440.00	8200	20220816	-72.44	2080	20230512	8.65	4450	-49.21	20230102	2080	8.65	20230512	3250	-30.46	20230619	208	986.54	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
3	20230630	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	302012700	134875	87.84	2280	2315	2200	2960	1600	2280	2239.20	3.64	0	11713	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	675	-2.36	1.56	12	0.45	-952.00	1440.00	8200	20220816	-72.56	2080	20230512	8.17	4450	-49.44	20230102	2080	8.17	20230512	3250	-30.77	20230619	208	981.73	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
4	20230630	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-45	5	-1.97	265323760	118483	77.17	2280	2315	2200	2960	1600	2280	2239.34	3.64	0	7031	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	671	-2.35	1.55	12	0.39	-952.00	1440.00	8200	20220816	-72.74	2080	20230512	7.45	4450	-49.78	20230102	2080	7.45	20230512	3250	-31.23	20230619	208	974.52	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
5	20230630	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-45	5	-1.97	247792715	110641	72.06	2280	2315	2200	2960	1600	2280	2239.61	3.64	0	6648	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	671	-2.35	1.55	12	0.37	-952.00	1440.00	8200	20220816	-72.74	2080	20230512	7.45	4450	-49.78	20230102	2080	7.45	20230512	3250	-31.23	20230619	208	974.52	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
6	20230630	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-20	5	-0.88	225660425	100782	65.64	2280	2315	2200	2960	1600	2280	2239.09	3.64	0	5696	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	678	-2.37	1.57	12	0.34	-952.00	1440.00	8200	20220816	-72.44	2080	20230512	8.65	4450	-49.21	20230102	2080	8.65	20230512	3250	-30.46	20230619	208	986.54	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
7	20230630	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-30	5	-1.32	217060715	96956	63.15	2280	2315	2200	2960	1600	2280	2238.75	3.64	0	5288	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	675	-2.36	1.56	12	0.32	-952.00	1440.00	8200	20220816	-72.56	2080	20230512	8.17	4450	-49.44	20230102	2080	8.17	20230512	3250	-30.77	20230619	208	981.73	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
8	20230630	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-40	5	-1.75	154948865	69140	45.03	2280	2315	2200	2960	1600	2280	2241.09	3.64	0	958	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	672	-2.35	1.56	12	0.23	-952.00	1440.00	8200	20220816	-72.68	2080	20230512	7.69	4450	-49.66	20230102	2080	7.69	20230512	3250	-31.08	20230619	208	976.92	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
9	20230630	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	20	2	0.88	12473100	5437	3.54	2280	2315	2280	2960	1600	2280	2294.11	3.64	0	-378	2343	2311	2278	2246	2213	2327	2262	300	680	1000	1590	5	1	30004641	690	-2.42	1.60	12	0.02	-952.00	1440.00	8200	20220816	-71.95	2080	20230512	10.58	4450	-48.31	20230102	2080	10.58	20230512	3250	-29.23	20230619	208	1005.77	20230512	0.06	N	013720	1000	300 억		1091074	N	N	0	N	00	N
10	20230629	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	15	2	0.66	344782795	151782	68.64	2265	2310	2245	2940	1590	2265	2271.57	3.61	0	7547	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	684	-2.39	1.58	12	0.51	-952.00	1440.00	8200	20220816	-72.20	2080	20230512	9.62	4450	-48.76	20230102	2080	9.62	20230512	3250	-29.85	20230619	208	996.15	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
11	20230629	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	10	2	0.44	328096855	144459	65.33	2265	2310	2245	2940	1590	2265	2271.22	3.61	0	7248	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	683	-2.39	1.58	12	0.48	-952.00	1440.00	8200	20220816	-72.26	2080	20230512	9.38	4450	-48.88	20230102	2080	9.38	20230512	3250	-30.00	20230619	208	993.75	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
12	20230629	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	0	3	0.00	286362390	126017	56.99	2265	2310	2250	2940	1590	2265	2272.42	3.61	0	5964	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	680	-2.38	1.57	12	0.42	-952.00	1440.00	8200	20220816	-72.38	2080	20230512	8.89	4450	-49.10	20230102	2080	8.89	20230512	3250	-30.31	20230619	208	988.94	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
13	20230629	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-5	5	-0.22	258280900	113562	51.35	2265	2310	2250	2940	1590	2265	2274.37	3.61	0	4783	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	678	-2.37	1.57	12	0.38	-952.00	1440.00	8200	20220816	-72.44	2080	20230512	8.65	4450	-49.21	20230102	2080	8.65	20230512	3250	-30.46	20230619	208	986.54	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
14	20230629	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	238784950	104925	47.45	2265	2310	2255	2940	1590	2265	2275.78	3.61	0	4645	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	681	-2.38	1.58	12	0.35	-952.00	1440.00	8200	20220816	-72.32	2080	20230512	9.13	4450	-48.99	20230102	2080	9.13	20230512	3250	-30.15	20230619	208	991.35	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
15	20230629	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	10	2	0.44	169727775	74533	33.70	2265	2310	2260	2940	1590	2265	2277.24	3.61	0	5225	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	683	-2.39	1.58	12	0.25	-952.00	1440.00	8200	20220816	-72.26	2080	20230512	9.38	4450	-48.88	20230102	2080	9.38	20230512	3250	-30.00	20230619	208	993.75	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
16	20230629	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	15	2	0.66	93611370	41080	18.58	2265	2310	2260	2940	1590	2265	2278.80	3.61	0	2914	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	684	-2.39	1.58	12	0.14	-952.00	1440.00	8200	20220816	-72.20	2080	20230512	9.62	4450	-48.76	20230102	2080	9.62	20230512	3250	-29.85	20230619	208	996.15	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
17	20230629	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	5	2	0.22	3765740	1662	0.75	2265	2270	2265	2940	1590	2265	2265.86	3.61	0	-1	2415	2340	2290	2215	2165	2315	2190	300	675	1000	1580	5	1	30004641	681	-2.38	1.58	12	0.01	-952.00	1440.00	8200	20220816	-72.32	2080	20230512	9.13	4450	-48.99	20230102	2080	9.13	20230512	3250	-30.15	20230619	208	991.35	20230512	0.06	N	013720	1000	300 억		1083527	N	N	0	N	00	N
18	20230628	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-90	5	-3.82	501878825	220194	124.70	2360	2365	2240	3060	1650	2355	2279.26	3.56	0	13929	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	680	-2.38	1.57	12	0.73	-952.00	1440.00	8200	20220816	-72.38	2080	20230512	8.89	4450	-49.10	20230102	2080	8.89	20230512	3250	-30.31	20230619	208	988.94	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
19	20230628	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-80	5	-3.40	474069220	208001	117.79	2360	2365	2240	3060	1650	2355	2279.17	3.56	0	13399	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	683	-2.39	1.58	12	0.69	-952.00	1440.00	8200	20220816	-72.26	2080	20230512	9.38	4450	-48.88	20230102	2080	9.38	20230512	3250	-30.00	20230619	208	993.75	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
20	20230628	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-90	5	-3.82	441552755	193690	109.69	2360	2365	2240	3060	1650	2355	2279.69	3.56	0	10523	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	680	-2.38	1.57	12	0.65	-952.00	1440.00	8200	20220816	-72.38	2080	20230512	8.89	4450	-49.10	20230102	2080	8.89	20230512	3250	-30.31	20230619	208	988.94	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
21	20230628	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-85	5	-3.61	415072760	182015	103.08	2360	2365	2240	3060	1650	2355	2280.43	3.56	0	9954	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	681	-2.38	1.58	12	0.61	-952.00	1440.00	8200	20220816	-72.32	2080	20230512	9.13	4450	-48.99	20230102	2080	9.13	20230512	3250	-30.15	20230619	208	991.35	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
22	20230628	120232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-85	5	-3.61	382423325	167610	94.92	2360	2365	2240	3060	1650	2355	2281.63	3.56	0	7428	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	681	-2.38	1.58	12	0.56	-952.00	1440.00	8200	20220816	-72.32	2080	20230512	9.13	4450	-48.99	20230102	2080	9.13	20230512	3250	-30.15	20230619	208	991.35	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
23	20230628	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-95	5	-4.03	332550135	145538	82.42	2360	2365	2240	3060	1650	2355	2284.97	3.56	0	5565	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	678	-2.37	1.57	12	0.49	-952.00	1440.00	8200	20220816	-72.44	2080	20230512	8.65	4450	-49.21	20230102	2080	8.65	20230512	3250	-30.46	20230619	208	986.54	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
24	20230628	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-75	5	-3.18	264894325	115641	65.49	2360	2365	2240	3060	1650	2355	2290.66	3.56	0	2977	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	684	-2.39	1.58	12	0.39	-952.00	1440.00	8200	20220816	-72.20	2080	20230512	9.62	4450	-48.76	20230102	2080	9.62	20230512	3250	-29.85	20230619	208	996.15	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
25	20230628	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	0	3	0.00	41679865	17690	10.02	2360	2365	2355	3060	1650	2355	2356.13	3.56	0	-7170	2558	2456	2393	2291	2228	2425	2260	300	705	1000	1640	5	1	30004641	707	-2.47	1.64	12	0.06	-952.00	1440.00	8200	20220816	-71.28	2080	20230512	13.22	4450	-47.08	20230102	2080	13.22	20230512	3250	-27.54	20230619	208	1032.21	20230512	0.06	N	013720	1000	300 억		1069593	N	N	0	N	00	N
26	20230627	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-100	5	-4.07	416460350	174699	25.71	2455	2495	2330	3190	1720	2455	2383.88	3.67	0	-30383	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	707	-2.47	1.64	12	0.58	-952.00	1440.00	8200	20220816	-71.28	2080	20230512	13.22	4450	-47.08	20230102	2080	13.22	20230512	3250	-27.54	20230619	208	1032.21	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
27	20230627	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-95	5	-3.87	391700650	164177	24.16	2455	2495	2330	3190	1720	2455	2385.84	3.67	0	-29669	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	708	-2.48	1.64	12	0.55	-952.00	1440.00	8200	20220816	-71.22	2080	20230512	13.46	4450	-46.97	20230102	2080	13.46	20230512	3250	-27.38	20230619	208	1034.62	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
28	20230627	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-100	5	-4.07	357171545	149461	21.99	2455	2495	2330	3190	1720	2455	2389.73	3.67	0	-27699	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	707	-2.47	1.64	12	0.50	-952.00	1440.00	8200	20220816	-71.28	2080	20230512	13.22	4450	-47.08	20230102	2080	13.22	20230512	3250	-27.54	20230619	208	1032.21	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
29	20230627	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-100	5	-4.07	330171485	137955	20.30	2455	2495	2330	3190	1720	2455	2393.33	3.67	0	-26566	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	707	-2.47	1.64	12	0.46	-952.00	1440.00	8200	20220816	-71.28	2080	20230512	13.22	4450	-47.08	20230102	2080	13.22	20230512	3250	-27.54	20230619	208	1032.21	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
30	20230627	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-80	5	-3.26	298044405	124331	18.30	2455	2495	2330	3190	1720	2455	2397.18	3.67	0	-21153	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	713	-2.49	1.65	12	0.41	-952.00	1440.00	8200	20220816	-71.04	2080	20230512	14.18	4450	-46.63	20230102	2080	14.18	20230512	3250	-26.92	20230619	208	1041.83	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
31	20230627	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-70	5	-2.85	252191785	104837	15.43	2455	2495	2350	3190	1720	2455	2405.56	3.67	0	-22049	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	716	-2.51	1.66	12	0.35	-952.00	1440.00	8200	20220816	-70.91	2080	20230512	14.66	4450	-46.40	20230102	2080	14.66	20230512	3250	-26.62	20230619	208	1046.63	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
32	20230627	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-100	5	-4.07	179633110	74273	10.93	2455	2495	2355	3190	1720	2455	2418.55	3.67	0	-27303	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	707	-2.47	1.64	12	0.25	-952.00	1440.00	8200	20220816	-71.28	2080	20230512	13.22	4450	-47.08	20230102	2080	13.22	20230512	3250	-27.54	20230619	208	1032.21	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
33	20230627	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	30	2	1.22	11059705	4489	0.66	2455	2485	2455	3190	1720	2455	2463.73	3.67	0	-1426	2771	2612	2466	2307	2161	2692	2387	300	735	1000	1710	5	1	30004641	746	-2.61	1.73	12	0.01	-952.00	1440.00	8200	20220816	-69.70	2080	20230512	19.47	4450	-44.16	20230102	2080	19.47	20230512	3250	-23.54	20230619	208	1094.71	20230512	0.06	N	013720	1000	300 억		1100076	N	N	0	N	00	N
34	20230626	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	105	2	4.47	1674835325	673792	181.06	2350	2625	2320	3055	1645	2350	2485.71	3.67	0	394	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	737	-2.58	1.70	12	2.25	-952.00	1440.00	8200	20220816	-70.06	2080	20230512	18.03	4450	-44.83	20230102	2080	18.03	20230512	3250	-24.46	20230619	208	1080.29	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
35	20230626	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	85	2	3.62	1628518840	654855	175.97	2350	2625	2320	3055	1645	2350	2486.84	3.67	0	3910	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	731	-2.56	1.69	12	2.18	-952.00	1440.00	8200	20220816	-70.30	2080	20230512	17.07	4450	-45.28	20230102	2080	17.07	20230512	3250	-25.08	20230619	208	1070.67	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
36	20230626	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	105	2	4.47	1525018240	612230	164.51	2350	2625	2320	3055	1645	2350	2490.92	3.67	0	5676	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	737	-2.58	1.70	12	2.04	-952.00	1440.00	8200	20220816	-70.06	2080	20230512	18.03	4450	-44.83	20230102	2080	18.03	20230512	3250	-24.46	20230619	208	1080.29	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
37	20230626	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	135	2	5.74	1446717370	580481	155.98	2350	2625	2320	3055	1645	2350	2492.27	3.67	0	1493	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	746	-2.61	1.73	12	1.93	-952.00	1440.00	8200	20220816	-69.70	2080	20230512	19.47	4450	-44.16	20230102	2080	19.47	20230512	3250	-23.54	20230619	208	1094.71	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
38	20230626	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	105	2	4.47	695646570	284207	76.37	2350	2540	2320	3055	1645	2350	2447.68	3.67	0	-2264	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	737	-2.58	1.70	12	0.95	-952.00	1440.00	8200	20220816	-70.06	2080	20230512	18.03	4450	-44.83	20230102	2080	18.03	20230512	3250	-24.46	20230619	208	1080.29	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
39	20230626	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	100	2	4.26	633000630	258554	69.48	2350	2540	2320	3055	1645	2350	2448.23	3.67	0	-5247	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	735	-2.57	1.70	12	0.86	-952.00	1440.00	8200	20220816	-70.12	2080	20230512	17.79	4450	-44.94	20230102	2080	17.79	20230512	3250	-24.62	20230619	208	1077.88	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
40	20230626	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	95	2	4.04	539251915	220019	59.12	2350	2540	2320	3055	1645	2350	2450.93	3.67	0	-10494	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	734	-2.57	1.70	12	0.73	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
41	20230626	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-25	5	-1.06	26789265	11466	3.08	2350	2350	2325	3055	1645	2350	2336.41	3.67	0	831	2510	2430	2355	2275	2200	2392	2237	300	705	1000	1640	5	1	30004641	698	-2.44	1.61	12	0.04	-952.00	1440.00	8200	20220816	-71.65	2080	20230512	11.78	4450	-47.75	20230102	2080	11.78	20230512	3250	-28.46	20230619	208	1017.79	20230512	0.06	N	013720	1000	300 억		1099716	N	N	0	N	00	N
42	20230623	154704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-55	5	-2.29	852566870	364265	74.11	2405	2435	2280	3125	1685	2405	2340.51	3.56	0	32014	2658	2531	2463	2336	2268	2497	2302	300	720	1000	1680	5	1	30004641	705	-2.47	1.63	12	1.21	-952.00	1440.00	8200	20220816	-71.34	2080	20230512	12.98	4450	-47.19	20230102	2080	12.98	20230512	3250	-27.69	20230619	208	1029.81	20230512	0.05	N	013720	1000	300 억		1067744	N	N	0	N	00	N
43	20230623	140228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-55	5	-2.29	723700495	309282	62.93	2405	2435	2280	3125	1685	2405	2339.94	3.56	0	29922	2658	2531	2463	2336	2268	2497	2302	300	720	1000	1680	5	1	30004641	705	-2.47	1.63	12	1.03	-952.00	1440.00	8200	20220816	-71.34	2080	20230512	12.98	4450	-47.19	20230102	2080	12.98	20230512	3250	-27.69	20230619	208	1029.81	20230512	0.05	N	013720	1000	300 억		1067744	N	N	0	N	00	N
44	20230622	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-180	5	-6.96	1194220615	488838	116.34	2550	2590	2395	3360	1810	2585	2443.13	3.69	0	7998	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	722	-2.53	1.67	12	1.63	-952.00	1440.00	8200	20220816	-70.67	2080	20230512	15.62	4450	-45.96	20230102	2080	15.62	20230512	3250	-26.00	20230619	208	1056.25	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
45	20230622	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-170	5	-6.58	1167011450	477533	113.65	2550	2590	2395	3360	1810	2585	2443.83	3.69	0	9572	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	725	-2.54	1.68	12	1.59	-952.00	1440.00	8200	20220816	-70.55	2080	20230512	16.11	4450	-45.73	20230102	2080	16.11	20230512	3250	-25.69	20230619	208	1061.06	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
46	20230622	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-175	5	-6.77	1057230860	432003	102.81	2550	2590	2395	3360	1810	2585	2447.27	3.69	0	7677	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	723	-2.53	1.67	12	1.44	-952.00	1440.00	8200	20220816	-70.61	2080	20230512	15.87	4450	-45.84	20230102	2080	15.87	20230512	3250	-25.85	20230619	208	1058.65	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
47	20230622	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-175	5	-6.77	980774670	400422	95.30	2550	2590	2395	3360	1810	2585	2449.35	3.69	0	7393	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	723	-2.53	1.67	12	1.33	-952.00	1440.00	8200	20220816	-70.61	2080	20230512	15.87	4450	-45.84	20230102	2080	15.87	20230512	3250	-25.85	20230619	208	1058.65	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
48	20230622	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-150	5	-5.80	892342995	363704	86.56	2550	2590	2395	3360	1810	2585	2453.48	3.69	0	7238	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	731	-2.56	1.69	12	1.21	-952.00	1440.00	8200	20220816	-70.30	2080	20230512	17.07	4450	-45.28	20230102	2080	17.07	20230512	3250	-25.08	20230619	208	1070.67	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
49	20230622	110143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-135	5	-5.22	620233205	251298	59.81	2550	2590	2400	3360	1810	2585	2468.11	3.69	0	3994	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	735	-2.57	1.70	12	0.84	-952.00	1440.00	8200	20220816	-70.12	2080	20230512	17.79	4450	-44.94	20230102	2080	17.79	20230512	3250	-24.62	20230619	208	1077.88	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
50	20230622	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-140	5	-5.42	526303225	212923	50.67	2550	2590	2400	3360	1810	2585	2471.80	3.69	0	6555	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	734	-2.57	1.70	12	0.71	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.04	N	013720	1000	300 억		1106746	N	N	0	N	00	N
51	20230622	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-185	5	-7.16	53750630	21376	5.09	2550	2590	2400	3360	1810	2585	2514.50	3.69	0	0	2775	2680	2630	2535	2485	2655	2510	300	775	1000	1800	5	1	30004641	720	-2.52	1.67	12	0.07	-952.00	1440.00	8200	20220816	-70.73	2080	20230512	15.38	4450	-46.07	20230102	2080	15.38	20230512	3250	-26.15	20230619	208	1053.85	20230512	0.04	N	013720	1000	300 억		1106746	Y	N	0	N	00	N
52	20230621	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-150	5	-5.48	1091727575	414331	42.45	2700	2725	2580	3555	1915	2735	2634.92	3.70	0	0	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	776	-2.72	1.80	12	1.38	-952.00	1440.00	8200	20220816	-68.48	2080	20230512	24.28	4450	-41.91	20230102	2080	24.28	20230512	3250	-20.46	20230619	208	1142.79	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
53	20230621	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-125	5	-4.57	1030205620	390608	40.02	2700	2725	2580	3555	1915	2735	2637.44	3.70	0	0	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	783	-2.74	1.81	12	1.30	-952.00	1440.00	8200	20220816	-68.17	2080	20230512	25.48	4450	-41.35	20230102	2080	25.48	20230512	3250	-19.69	20230619	208	1154.81	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
54	20230621	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-135	5	-4.94	892546350	337576	34.59	2700	2725	2600	3555	1915	2735	2643.99	3.70	0	2064	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	780	-2.73	1.81	12	1.13	-952.00	1440.00	8200	20220816	-68.29	2080	20230512	25.00	4450	-41.57	20230102	2080	25.00	20230512	3250	-20.00	20230619	208	1150.00	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
55	20230621	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-110	5	-4.02	804881410	304020	31.15	2700	2725	2600	3555	1915	2735	2647.46	3.70	0	2310	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	788	-2.76	1.82	12	1.01	-952.00	1440.00	8200	20220816	-67.99	2080	20230512	26.20	4450	-41.01	20230102	2080	26.20	20230512	3250	-19.23	20230619	208	1162.02	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
56	20230621	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-130	5	-4.75	737976545	278395	28.52	2700	2725	2600	3555	1915	2735	2650.82	3.70	0	2466	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	782	-2.74	1.81	12	0.93	-952.00	1440.00	8200	20220816	-68.23	2080	20230512	25.24	4450	-41.46	20230102	2080	25.24	20230512	3250	-19.85	20230619	208	1152.40	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
57	20230621	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-120	5	-4.39	619490125	233142	23.89	2700	2725	2600	3555	1915	2735	2657.14	3.70	0	7858	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	785	-2.75	1.82	12	0.78	-952.00	1440.00	8200	20220816	-68.11	2080	20230512	25.72	4450	-41.24	20230102	2080	25.72	20230512	3250	-19.54	20230619	208	1157.21	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
58	20230621	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-90	5	-3.29	439719885	164430	16.85	2700	2725	2630	3555	1915	2735	2674.21	3.70	0	36	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	794	-2.78	1.84	12	0.55	-952.00	1440.00	8200	20220816	-67.74	2080	20230512	27.16	4450	-40.56	20230102	2080	27.16	20230512	3250	-18.62	20230619	208	1171.63	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
59	20230621	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-80	5	-2.93	78577210	29446	3.02	2700	2725	2640	3555	1915	2735	2668.51	3.70	0	1460	2981	2857	2746	2622	2511	2802	2567	300	820	1000	1910	5	1	30004641	797	-2.79	1.84	12	0.10	-952.00	1440.00	8200	20220816	-67.62	2080	20230512	27.64	4450	-40.34	20230102	2080	27.64	20230512	3250	-18.31	20230619	208	1176.44	20230512	0.03	N	013720	1000	300 억		1109746	N	N	0	N	00	N
60	20230620	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-45	5	-1.62	2662721525	974467	27.22	2780	2870	2635	3610	1950	2780	2732.35	3.99	0	1487	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	821	-2.87	1.90	12	3.25	-952.00	1440.00	8200	20220816	-66.65	2080	20230512	31.49	4450	-38.54	20230102	2080	31.49	20230512	3250	-15.85	20230619	208	1214.90	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
61	20230620	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-15	5	-0.54	2549858125	933514	26.07	2780	2870	2635	3610	1950	2780	2731.31	3.99	0	852	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	830	-2.90	1.92	12	3.11	-952.00	1440.00	8200	20220816	-66.28	2080	20230512	32.93	4450	-37.87	20230102	2080	32.93	20230512	3250	-14.92	20230619	208	1229.33	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
62	20230620	140155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	0	3	0.00	1872858535	692356	19.34	2780	2850	2635	3610	1950	2780	2704.74	3.99	0	282	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	834	-2.92	1.93	12	2.31	-952.00	1440.00	8200	20220816	-66.10	2080	20230512	33.65	4450	-37.53	20230102	2080	33.65	20230512	3250	-14.46	20230619	208	1236.54	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
63	20230620	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-125	5	-4.50	1288662730	480090	13.41	2780	2850	2635	3610	1950	2780	2683.64	3.99	0	1	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	797	-2.79	1.84	12	1.60	-952.00	1440.00	8200	20220816	-67.62	2080	20230512	27.64	4450	-40.34	20230102	2080	27.64	20230512	3250	-18.31	20230619	208	1176.44	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
64	20230620	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-140	5	-5.04	1219796510	454061	12.68	2780	2850	2635	3610	1950	2780	2685.82	3.99	0	1	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	792	-2.77	1.83	12	1.51	-952.00	1440.00	8200	20220816	-67.80	2080	20230512	26.92	4450	-40.67	20230102	2080	26.92	20230512	3250	-18.77	20230619	208	1169.23	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
65	20230620	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-135	5	-4.86	1110054095	412491	11.52	2780	2850	2635	3610	1950	2780	2690.48	3.99	0	1	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	794	-2.78	1.84	12	1.37	-952.00	1440.00	8200	20220816	-67.74	2080	20230512	27.16	4450	-40.56	20230102	2080	27.16	20230512	3250	-18.62	20230619	208	1171.63	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
66	20230620	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-95	5	-3.42	863639020	319832	8.93	2780	2850	2645	3610	1950	2780	2699.57	3.99	0	1	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	806	-2.82	1.86	12	1.07	-952.00	1440.00	8200	20220816	-67.26	2080	20230512	29.09	4450	-39.66	20230102	2080	29.09	20230512	3250	-17.38	20230619	208	1190.87	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
67	20230620	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-75	5	-2.70	249155290	89426	2.50	2780	2850	2705	3610	1950	2780	2786.37	3.99	0	1	3410	3095	2935	2620	2460	3015	2540	300	830	1000	1940	5	1	30004641	812	-2.84	1.88	12	0.30	-952.00	1440.00	8200	20220816	-67.01	2080	20230512	30.05	4450	-39.21	20230102	2080	30.05	20230512	3250	-16.77	20230619	208	1200.48	20230512	0.03	N	013720	1000	300 억		1196459	N	N	0	N	00	N
68	20230619	160359	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2780	-285	5	-9.30	10618143215	3562633	60.24	3065	3250	2775	3980	2150	3065	2980.56	4.26	0	-70647	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	834	-2.92	1.93	12	11.87	-952.00	1440.00	8200	20220816	-66.10	2080	20230512	33.65	4450	-37.53	20230102	2080	33.65	20230512	3250	-14.46	20230619	208	1236.54	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
69	20230619	150413	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2855	-210	5	-6.85	10274890115	3440290	58.18	3065	3250	2815	3980	2150	3065	2986.57	4.26	0	-75193	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	857	-3.00	1.98	12	11.47	-952.00	1440.00	8200	20220816	-65.18	2080	20230512	37.26	4450	-35.84	20230102	2080	37.26	20230512	3250	-12.15	20230619	208	1272.60	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
70	20230619	140331	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2870	-195	5	-6.36	9938792615	3323278	56.20	3065	3250	2815	3980	2150	3065	2990.60	4.26	0	-75050	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	861	-3.01	1.99	12	11.08	-952.00	1440.00	8200	20220816	-65.00	2080	20230512	37.98	4450	-35.51	20230102	2080	37.98	20230512	3250	-11.69	20230619	208	1279.81	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
71	20230619	130310	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2840	-225	5	-7.34	9613998650	3208621	54.26	3065	3250	2830	3980	2150	3065	2996.25	4.26	0	-75050	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	852	-2.98	1.97	12	10.69	-952.00	1440.00	8200	20220816	-65.37	2080	20230512	36.54	4450	-36.18	20230102	2080	36.54	20230512	3250	-12.62	20230619	208	1265.38	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
72	20230619	120504	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2910	-155	5	-5.06	8943105485	2975610	50.32	3065	3250	2870	3980	2150	3065	3005.42	4.26	0	-75050	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	873	-3.06	2.02	12	9.92	-952.00	1440.00	8200	20220816	-64.51	2080	20230512	39.90	4450	-34.61	20230102	2080	39.90	20230512	3250	-10.46	20230619	208	1299.04	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
73	20230619	110718	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2905	-160	5	-5.22	8726086280	2901148	49.06	3065	3250	2870	3980	2150	3065	3007.75	4.26	0	-75050	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	872	-3.05	2.02	12	9.67	-952.00	1440.00	8200	20220816	-64.57	2080	20230512	39.66	4450	-34.72	20230102	2080	39.66	20230512	3250	-10.62	20230619	208	1296.63	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
74	20230619	100811	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2995	-70	5	-2.28	7335427030	2430759	41.10	3065	3250	2870	3980	2150	3065	3017.70	4.26	0	-75037	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	899	-3.15	2.08	12	8.10	-952.00	1440.00	8200	20220816	-63.48	2080	20230512	43.99	4450	-32.70	20230102	2080	43.99	20230512	3250	-7.85	20230619	208	1339.90	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
75	20230619	090720	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2935	-130	5	-4.24	2130493595	712552	12.05	3065	3065	2870	3980	2150	3065	2989.67	4.26	0	-12915	3241	3152	2976	2887	2711	3197	2932	300	915	1000	2140	5	1	30004641	881	-3.08	2.04	12	2.37	-952.00	1440.00	8200	20220816	-64.21	2080	20230512	41.11	4450	-34.04	20230102	2080	41.11	20230512	3065	-4.24	20230616	208	1311.06	20230512	0.21	N	013720	1000	300 억		1278995	N	N	0	N	00	N
76	20230616	160743	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3065	705	1	29.87	16720870720	5688263	0.00	3000	3065	2800	3065	1655	2360	2939.41	4.43	-11963542	-2818	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	920	-3.22	2.13	12	18.96	-952.00	1440.00	8200	20220816	-62.62	2080	20230512	47.36	4450	-31.12	20230102	2080	47.36	20230512	3065	0.00	20230616	208	1373.56	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
77	20230616	150118	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3065	705	1	29.87	16641882605	5662492	0.00	3000	3065	2800	3065	1655	2360	2938.97	4.43	-11963542	-2818	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	920	-3.22	2.13	12	18.87	-952.00	1440.00	8200	20220816	-62.62	2080	20230512	47.36	4450	-31.12	20230102	2080	47.36	20230512	3065	0.00	20230616	208	1373.56	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
78	20230616	140820	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2915	555	2	23.52	12859920850	4405078	0.00	3000	3010	2800	3065	1655	2360	2919.34	4.43	-11963542	-2818	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	875	-3.06	2.02	12	14.68	-952.00	1440.00	8200	20220816	-64.45	2080	20230512	40.14	4450	-34.49	20230102	2080	40.14	20230512	3010	-3.16	20230616	208	1301.44	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
79	20230616	130244	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2925	565	2	23.94	11700670885	4009069	0.00	3000	3010	2800	3065	1655	2360	2918.55	4.43	-11963542	-3376	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	878	-3.07	2.03	12	13.36	-952.00	1440.00	8200	20220816	-64.33	2080	20230512	40.62	4450	-34.27	20230102	2080	40.62	20230512	3010	-2.82	20230616	208	1306.25	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
80	20230616	121016	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2950	590	2	25.00	11094224580	3801289	0.00	3000	3010	2800	3065	1655	2360	2918.54	4.43	-11963542	-4535	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	885	-3.10	2.05	12	12.67	-952.00	1440.00	8200	20220816	-64.02	2080	20230512	41.83	4450	-33.71	20230102	2080	41.83	20230512	3010	-1.99	20230616	208	1318.27	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
81	20230616	110643	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2900	540	2	22.88	8827139540	3034156	0.00	3000	3010	2800	3065	1655	2360	2909.26	4.43	-11963542	-4535	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	870	-3.05	2.01	12	10.11	-952.00	1440.00	8200	20220816	-64.63	2080	20230512	39.42	4450	-34.83	20230102	2080	39.42	20230512	3010	-3.65	20230616	208	1294.23	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
82	20230616	101024	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2880	520	2	22.03	7161898620	2449486	0.00	3000	3010	2800	3065	1655	2360	2923.84	4.43	-11963542	-4535	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	864	-3.03	2.00	12	8.16	-952.00	1440.00	8200	20220816	-64.88	2080	20230512	38.46	4450	-35.28	20230102	2080	38.46	20230512	3010	-4.32	20230616	208	1284.62	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
83	20230616	090755	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	2945	585	2	24.79	3511132875	1196155	0.00	3000	3010	2800	3065	1655	2360	2935.35	4.43	-11963542	-1481	2360	2360	2360	2360	2360	2360	2360	300	705	1000	1650	5	1	30004641	884	-3.09	2.05	12	3.99	-952.00	1440.00	8200	20220816	-64.09	2080	20230512	41.59	4450	-33.82	20230102	2080	41.59	20230512	3010	-2.16	20230616	208	1315.87	20230512	0.02	N	013720	1000	300 억		1329278	N	N	0	N	00	N
84	20230615	150258	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N
85	20230615	140544	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N
86	20230615	130423	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N
87	20230615	120903	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N
88	20230615	110759	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N
89	20230611	184551	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	236	0	3	0.00	0	0	0.00	0	0	0	306	166	236	0.00	4.43	0	0	236	236	236	236	236	236	236	300	70	100	0	1	1	300046411	708	-0.25	0.16	12	0.00	-952.00	1440.00	820	20220816	-71.22	208	20230512	13.46	445	-46.97	20230102	208	13.46	20230512	2495	-90.54	20220729	208	13.46	20230512	0.04	N	013720	100	300 억		13292820	N	N	0	N	00	N