KissMeData/215360/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	160858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22300	500	2	2.29	2830107300	127200	49.18	21900	22700	21600	28300	15300	21800	22249.26	4.11	0	-16793	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2036	-11.33	2.44	12	1.39	-1968.00	9123.00	23000	20230629	-3.04	11950	20220704	86.61	23000	-3.04	20230629	12450	79.12	20230103	23000	-3.04	20230629	11950	86.61	20220704	2.44	N	215360	500	45 억		375312	N	N	33	N	00	N
3	20230630	150900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22150	350	2	1.61	2750158800	123610	47.79	21900	22700	21600	28300	15300	21800	22248.68	4.11	0	-17595	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2023	-11.26	2.43	12	1.35	-1968.00	9123.00	23000	20230629	-3.70	11950	20220704	85.36	23000	-3.70	20230629	12450	77.91	20230103	23000	-3.70	20230629	11950	85.36	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
4	20230630	140858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22550	750	2	3.44	2362890450	106394	41.14	21900	22700	21600	28300	15300	21800	22208.87	4.11	0	-15839	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2059	-11.46	2.47	12	1.17	-1968.00	9123.00	23000	20230629	-1.96	11950	20220704	88.70	23000	-1.96	20230629	12450	81.12	20230103	23000	-1.96	20230629	11950	88.70	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
5	20230630	130858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22300	500	2	2.29	1906327750	85998	33.25	21900	22700	21600	28300	15300	21800	22167.12	4.11	0	-10134	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2036	-11.33	2.44	12	0.94	-1968.00	9123.00	23000	20230629	-3.04	11950	20220704	86.61	23000	-3.04	20230629	12450	79.12	20230103	23000	-3.04	20230629	11950	86.61	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
6	20230630	120855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22100	300	2	1.38	1627050200	73396	28.38	21900	22700	21600	28300	15300	21800	22168.10	4.11	0	-13173	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2018	-11.23	2.42	12	0.80	-1968.00	9123.00	23000	20230629	-3.91	11950	20220704	84.94	23000	-3.91	20230629	12450	77.51	20230103	23000	-3.91	20230629	11950	84.94	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
7	20230630	110858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22100	300	2	1.38	1201066300	54195	20.95	21900	22700	21600	28300	15300	21800	22161.94	4.11	0	-6098	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2018	-11.23	2.42	12	0.59	-1968.00	9123.00	23000	20230629	-3.91	11950	20220704	84.94	23000	-3.91	20230629	12450	77.51	20230103	23000	-3.91	20230629	11950	84.94	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
8	20230630	100858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22100	300	2	1.38	857371550	38651	14.94	21900	22700	21600	28300	15300	21800	22182.39	4.11	0	-6600	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2018	-11.23	2.42	12	0.42	-1968.00	9123.00	23000	20230629	-3.91	11950	20220704	84.94	23000	-3.91	20230629	12450	77.51	20230103	23000	-3.91	20230629	11950	84.94	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
9	20230630	090858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	450	2	2.06	53649350	2436	0.94	21900	22250	21800	28300	15300	21800	22023.54	4.11	0	-89	23600	22700	22100	21200	20600	22400	20900	46	6500	500	15260	50	1	9132163	2032	-11.31	2.44	12	0.03	-1968.00	9123.00	23000	20230629	-3.26	11950	20220704	86.19	23000	-3.26	20230629	12450	78.71	20230103	23000	-3.26	20230629	11950	86.19	20220704	2.44	N	215360	500	45 억		375312	N	N	0	N	00	N
10	20230629	160853	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21800	-400	5	-1.80	5762710300	258512	68.64	22250	23000	21500	28850	15550	22200	22291.95	4.36	0	-25202	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	1991	-11.08	2.39	12	2.83	-1968.00	9123.00	23000	20230629	-5.22	11950	20220704	82.43	23000	-5.22	20230629	12450	75.10	20230103	23000	-5.22	20230629	11950	82.43	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
11	20230629	150854	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21900	-300	5	-1.35	5525183450	247653	65.76	22250	23000	21500	28850	15550	22200	22310.22	4.36	0	-25081	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2000	-11.13	2.40	12	2.71	-1968.00	9123.00	23000	20230629	-4.78	11950	20220704	83.26	23000	-4.78	20230629	12450	75.90	20230103	23000	-4.78	20230629	11950	83.26	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
12	20230629	140851	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21900	-300	5	-1.35	4476017600	199592	53.00	22250	23000	21500	28850	15550	22200	22425.92	4.36	0	-36198	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2000	-11.13	2.40	12	2.19	-1968.00	9123.00	23000	20230629	-4.78	11950	20220704	83.26	23000	-4.78	20230629	12450	75.90	20230103	23000	-4.78	20230629	11950	83.26	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
13	20230629	130851	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22450	250	2	1.13	3546137650	157710	41.88	22250	23000	21750	28850	15550	22200	22485.32	4.36	0	-34423	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2050	-11.41	2.46	12	1.73	-1968.00	9123.00	23000	20230629	-2.39	11950	20220704	87.87	23000	-2.39	20230629	12450	80.32	20230103	23000	-2.39	20230629	11950	87.87	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
14	20230629	120854	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21800	-400	5	-1.80	3326450250	147827	39.25	22250	23000	21800	28850	15550	22200	22502.48	4.36	0	-33156	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	1991	-11.08	2.39	12	1.62	-1968.00	9123.00	23000	20230629	-5.22	11950	20220704	82.43	23000	-5.22	20230629	12450	75.10	20230103	23000	-5.22	20230629	11950	82.43	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
15	20230629	110856	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22500	300	2	1.35	2983453500	132343	35.14	22250	23000	21800	28850	15550	22200	22543.54	4.36	0	-35673	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2055	-11.43	2.47	12	1.45	-1968.00	9123.00	23000	20230629	-2.17	11950	20220704	88.28	23000	-2.17	20230629	12450	80.72	20230103	23000	-2.17	20230629	11950	88.28	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
16	20230629	100857	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22600	400	2	1.80	2310444700	102655	27.26	22250	23000	21800	28850	15550	22200	22507.12	4.36	0	-23572	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2064	-11.48	2.48	12	1.12	-1968.00	9123.00	23000	20230629	-1.74	11950	20220704	89.12	23000	-1.74	20230629	12450	81.53	20230103	23000	-1.74	20230629	11950	89.12	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
17	20230629	090812	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22750	550	2	2.48	505470100	22536	5.98	22250	22800	22100	28850	15550	22200	22430.25	4.36	0	-3465	24100	23150	21650	20700	19200	23625	21175	46	6650	500	15540	50	1	9132163	2078	-11.56	2.49	12	0.25	-1968.00	9123.00	22800	20230629	-0.22	11950	20220704	90.38	22800	-0.22	20230629	12450	82.73	20230103	22800	-0.22	20230629	11950	90.38	20220704	2.53	N	215360	500	45 억		397877	N	N	7	N	00	N
18	20230628	160842	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22200	1900	2	9.36	8177773200	375028	358.38	20300	22600	20150	26350	14250	20300	21805.16	4.16	0	22847	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	2027	-11.28	2.43	12	4.11	-1968.00	9123.00	22600	20230628	-1.77	11950	20220704	85.77	22600	-1.77	20230628	12450	78.31	20230103	22600	-1.77	20230628	11950	85.77	20220704	2.53	N	215360	500	45 억		380132	N	N	7	N	00	N
19	20230628	150849	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22250	1950	2	9.61	7816275350	358786	342.86	20300	22600	20150	26350	14250	20300	21785.34	4.16	0	21361	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	2032	-11.31	2.44	12	3.93	-1968.00	9123.00	22600	20230628	-1.55	11950	20220704	86.19	22600	-1.55	20230628	12450	78.71	20230103	22600	-1.55	20230628	11950	86.19	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
20	20230628	140847	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	22250	1950	2	9.61	5183914250	240851	230.16	20300	22300	20150	26350	14250	20300	21523.32	4.16	0	11882	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	2032	-11.31	2.44	12	2.64	-1968.00	9123.00	22300	20230628	-0.22	11950	20220704	86.19	22300	-0.22	20230628	12450	78.71	20230103	22300	-0.22	20230628	11950	86.19	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
21	20230628	130847	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21500	1200	2	5.91	2736448450	129234	123.50	20300	21600	20150	26350	14250	20300	21174.37	4.16	0	13867	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	1963	-10.92	2.36	12	1.42	-1968.00	9123.00	21600	20230628	-0.46	11950	20220704	79.92	21600	-0.46	20230628	12450	72.69	20230103	21600	-0.46	20230628	11950	79.92	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
22	20230628	120859	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21350	1050	2	5.17	2126157150	100768	96.29	20300	21450	20150	26350	14250	20300	21099.53	4.16	0	6521	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	1950	-10.85	2.34	12	1.10	-1968.00	9123.00	21450	20230628	-0.47	11950	20220704	78.66	21450	-0.47	20230628	12450	71.49	20230103	21450	-0.47	20230628	11950	78.66	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
23	20230628	110853	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	21100	800	2	3.94	1394577700	66350	63.40	20300	21400	20150	26350	14250	20300	21018.50	4.16	0	-4065	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	1927	-10.72	2.31	12	0.73	-1968.00	9123.00	21400	20230628	-1.40	11950	20220704	76.57	21400	-1.40	20230628	12450	69.48	20230103	21400	-1.40	20230628	11950	76.57	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
24	20230628	100854	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	20800	500	2	2.46	1064320150	50613	48.37	20300	21400	20150	26350	14250	20300	21028.59	4.16	0	-7916	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	1899	-10.57	2.28	12	0.55	-1968.00	9123.00	21400	20230628	-2.80	11950	20220704	74.06	21400	-2.80	20230628	12450	67.07	20230103	21400	-2.80	20230628	11950	74.06	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
25	20230628	090850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20350	50	2	0.25	35701150	1762	1.68	20300	20350	20150	26350	14250	20300	20261.72	4.16	0	24	20986	20642	20256	19912	19526	20450	19720	46	6050	500	14210	50	1	9132163	1858	-10.34	2.23	12	0.02	-1968.00	9123.00	20650	20230623	-1.45	11950	20220704	70.29	20650	-1.45	20230623	12450	63.45	20230103	20650	-1.45	20230623	11950	70.29	20220704	2.53	N	215360	500	45 억		380132	N	N	12	N	00	N
26	20230627	160849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20300	-300	5	-1.46	2106146820	104570	101.38	20400	20600	19870	26750	14450	20600	20140.02	4.06	0	8523	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1854	-10.32	2.23	12	1.15	-1968.00	9123.00	20650	20230623	-1.69	11100	20220624	82.88	20650	-1.69	20230623	12450	63.05	20230103	20650	-1.69	20230623	11950	69.87	20220704	2.68	N	215360	500	45 억		370715	N	N	12	N	00	N
27	20230627	150855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20300	-300	5	-1.46	1979773970	98346	95.34	20400	20600	19870	26750	14450	20600	20130.22	4.06	0	10437	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1854	-10.32	2.23	12	1.08	-1968.00	9123.00	20650	20230623	-1.69	11100	20220624	82.88	20650	-1.69	20230623	12450	63.05	20230103	20650	-1.69	20230623	11950	69.87	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
28	20230627	140905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19990	-610	5	-2.96	1488636750	73921	71.66	20400	20600	19870	26750	14450	20600	20137.58	4.06	0	9041	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	10	1	9132163	1826	-10.16	2.19	12	0.81	-1968.00	9123.00	20650	20230623	-3.20	11100	20220624	80.09	20650	-3.20	20230623	12450	60.56	20230103	20650	-3.20	20230623	11950	67.28	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
29	20230627	130901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20200	-400	5	-1.94	622832940	30664	29.73	20400	20600	19870	26750	14450	20600	20310.58	4.06	0	-3991	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1845	-10.26	2.21	12	0.34	-1968.00	9123.00	20650	20230623	-2.18	11100	20220624	81.98	20650	-2.18	20230623	12450	62.25	20230103	20650	-2.18	20230623	11950	69.04	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
30	20230627	120903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20100	-500	5	-2.43	581037740	28589	27.72	20400	20600	19870	26750	14450	20600	20322.84	4.06	0	-2759	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1836	-10.21	2.20	12	0.31	-1968.00	9123.00	20650	20230623	-2.66	11100	20220624	81.08	20650	-2.66	20230623	12450	61.45	20230103	20650	-2.66	20230623	11950	68.20	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
31	20230627	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20200	-400	5	-1.94	527692190	25942	25.15	20400	20600	19870	26750	14450	20600	20340.22	4.06	0	-2511	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1845	-10.26	2.21	12	0.28	-1968.00	9123.00	20650	20230623	-2.18	11100	20220624	81.98	20650	-2.18	20230623	12450	62.25	20230103	20650	-2.18	20230623	11950	69.04	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
32	20230627	100844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20300	-300	5	-1.46	351062240	17248	16.72	20400	20600	19870	26750	14450	20600	20352.34	4.06	0	-1766	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1854	-10.32	2.23	12	0.19	-1968.00	9123.00	20650	20230623	-1.69	11100	20220624	82.88	20650	-1.69	20230623	12450	63.05	20230103	20650	-1.69	20230623	11950	69.87	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
33	20230627	090849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	-450	5	-2.18	187158840	9214	8.93	20400	20550	19870	26750	14450	20600	20309.25	4.06	0	-684	21333	20966	20283	19916	19233	21150	20100	46	6150	500	14420	50	1	9132163	1840	-10.24	2.21	12	0.10	-1968.00	9123.00	20650	20230623	-2.42	11100	20220624	81.53	20650	-2.42	20230623	12450	61.85	20230103	20650	-2.42	20230623	11950	68.62	20220704	2.68	N	215360	500	45 억		370715	N	N	0	N	00	N
34	20230626	160848	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20600	0	3	0.00	2077028170	102591	36.38	20150	20650	19600	26750	14450	20600	20244.96	4.19	0	-14148	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1881	-10.47	2.26	12	1.12	-1968.00	9123.00	20650	20230623	-0.24	11100	20220624	85.59	20650	0.00	20230623	12450	65.46	20230103	20650	-0.24	20230623	11950	72.38	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
35	20230626	150854	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20600	0	3	0.00	1986573520	98199	34.82	20150	20650	19600	26750	14450	20600	20229.38	4.19	0	-11896	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1881	-10.47	2.26	12	1.08	-1968.00	9123.00	20650	20230623	-0.24	11100	20220624	85.59	20650	0.00	20230623	12450	65.46	20230103	20650	-0.24	20230623	11950	72.38	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
36	20230626	140852	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20600	0	3	0.00	1688668370	83705	29.68	20150	20650	19600	26750	14450	20600	20173.10	4.19	0	-6208	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1881	-10.47	2.26	12	0.92	-1968.00	9123.00	20650	20230623	-0.24	11100	20220624	85.59	20650	0.00	20230623	12450	65.46	20230103	20650	-0.24	20230623	11950	72.38	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
37	20230626	130846	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20450	-150	5	-0.73	1441555320	71697	25.42	20150	20650	19600	26750	14450	20600	20104.94	4.19	0	-794	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1868	-10.39	2.24	12	0.79	-1968.00	9123.00	20650	20230623	-0.97	11100	20220624	84.23	20650	0.00	20230623	12450	64.26	20230103	20650	-0.97	20230623	11950	71.13	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
38	20230626	120848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	20450	-150	5	-0.73	1251676670	62429	22.14	20150	20550	19600	26750	14450	20600	20047.97	4.19	0	921	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1868	-10.39	2.24	12	0.68	-1968.00	9123.00	20650	20230623	-0.97	11100	20220624	84.23	20650	-0.97	20230623	12450	64.26	20230103	20650	-0.97	20230623	11950	71.13	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
39	20230626	110847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	20250	-350	5	-1.70	926495520	46504	16.49	20150	20300	19600	26750	14450	20600	19920.22	4.19	0	338	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	50	1	9132163	1849	-10.29	2.22	12	0.51	-1968.00	9123.00	20650	20230623	-1.94	11100	20220624	82.43	20650	-1.94	20230623	12450	62.65	20230103	20650	-1.94	20230623	11950	69.46	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
40	20230626	100848	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19960	-640	5	-3.11	639680530	32195	11.42	20150	20300	19600	26750	14450	20600	19864.72	4.19	0	-351	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	10	1	9132163	1823	-10.14	2.19	12	0.35	-1968.00	9123.00	20650	20230623	-3.34	11100	20220624	79.82	20650	-3.34	20230623	12450	60.32	20230103	20650	-3.34	20230623	11950	67.03	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
41	20230626	090851	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19650	-950	5	-4.61	265777030	13393	4.75	20150	20300	19600	26750	14450	20600	19833.89	4.19	0	-1203	21680	21140	20110	19570	18540	21410	19840	46	6150	500	14420	10	1	9132163	1794	-9.98	2.15	12	0.15	-1968.00	9123.00	20650	20230623	-4.84	11100	20220624	77.03	20650	-4.84	20230623	12450	57.83	20230103	20650	-4.84	20230623	11950	64.44	20220704	2.74	N	215360	500	45 억		383094	N	N	0	N	00	N
42	20230623	181958	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20600	1630	2	8.59	5662789330	282035	551.85	19200	20650	19080	24650	13280	18970	20075.73	3.90	0	28410	19950	19460	19140	18650	18330	19300	18490	46	5685	500	13270	50	1	9132163	1881	-10.47	2.26	12	3.09	-1968.00	9123.00	20650	20230623	-0.24	11100	20220624	85.59	20650	-0.24	20230623	12450	65.46	20230103	20650	-0.24	20230623	11100	85.59	20220624	2.80	N	215360	500	45 억		356585	N	N	10	N	00	N
43	20230623	140713	00	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	60	N	20400	1430	2	7.54	4539048730	227212	444.58	19200	20500	19080	24650	13280	18970	19977.15	3.90	0	30529	19950	19460	19140	18650	18330	19300	18490	46	5685	500	13270	50	1	9132163	1863	-10.37	2.24	12	2.49	-1968.00	9123.00	20500	20230623	-0.49	11100	20220624	83.78	20500	-0.49	20230623	12450	63.86	20230103	20500	-0.49	20230623	11100	83.78	20220624	2.80	N	215360	500	45 억		356585	N	N	10	N	00	N
44	20230622	160500	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18970	-540	5	-2.77	970846480	51040	45.47	19630	19630	18820	25350	13660	19510	19021.36	4.05	0	-12804	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1732	-9.64	2.08	12	0.56	-1968.00	9123.00	20200	20220819	-6.09	11100	20220624	70.90	19700	-3.71	20230621	12450	52.37	20230103	20200	-6.09	20220819	11100	70.90	20220624	2.94	N	215360	500	45 억		369651	N	N	10	N	00	N
45	20230622	150923	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18930	-580	5	-2.97	894782860	47021	41.89	19630	19630	18820	25350	13660	19510	19029.43	4.05	0	-11500	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1729	-9.62	2.07	12	0.51	-1968.00	9123.00	20200	20220819	-6.29	11100	20220624	70.54	19700	-3.91	20230621	12450	52.05	20230103	20200	-6.29	20220819	11100	70.54	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
46	20230622	140334	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18900	-610	5	-3.13	781137810	41009	36.53	19630	19630	18820	25350	13660	19510	19047.96	4.05	0	-9199	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1726	-9.60	2.07	12	0.45	-1968.00	9123.00	20200	20220819	-6.44	11100	20220624	70.27	19700	-4.06	20230621	12450	51.81	20230103	20200	-6.44	20220819	11100	70.27	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
47	20230622	130208	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18930	-580	5	-2.97	607978050	31845	28.37	19630	19630	18830	25350	13660	19510	19091.79	4.05	0	-6682	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1729	-9.62	2.07	12	0.35	-1968.00	9123.00	20200	20220819	-6.29	11100	20220624	70.54	19700	-3.91	20230621	12450	52.05	20230103	20200	-6.29	20220819	11100	70.54	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
48	20230622	120326	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19130	-380	5	-1.95	539731350	28248	25.16	19630	19630	18830	25350	13660	19510	19106.89	4.05	0	-7025	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1747	-9.72	2.10	12	0.31	-1968.00	9123.00	20200	20220819	-5.30	11100	20220624	72.34	19700	-2.89	20230621	12450	53.65	20230103	20200	-5.30	20220819	11100	72.34	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
49	20230622	110109	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19020	-490	5	-2.51	464711820	24309	21.66	19630	19630	18830	25350	13660	19510	19116.86	4.05	0	-5658	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1737	-9.66	2.08	12	0.27	-1968.00	9123.00	20200	20220819	-5.84	11100	20220624	71.35	19700	-3.45	20230621	12450	52.77	20230103	20200	-5.84	20220819	11100	71.35	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
50	20230622	100857	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18900	-610	5	-3.13	415321770	21717	19.35	19630	19630	18830	25350	13660	19510	19124.27	4.05	0	-5847	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1726	-9.60	2.07	12	0.24	-1968.00	9123.00	20200	20220819	-6.44	11100	20220624	70.27	19700	-4.06	20230621	12450	51.81	20230103	20200	-6.44	20220819	11100	70.27	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
51	20230622	090234	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19270	-240	5	-1.23	44353270	2278	2.03	19630	19630	19240	25350	13660	19510	19470.27	4.05	0	-889	20510	20010	19200	18700	17890	20260	18950	46	5845	500	13650	10	1	9132163	1760	-9.79	2.11	12	0.02	-1968.00	9123.00	20200	20220819	-4.60	11100	20220624	73.60	19700	-2.18	20230621	12450	54.78	20230103	20200	-4.60	20220819	11100	73.60	20220624	2.94	N	215360	500	45 억		369651	N	N	43	N	00	N
52	20230621	160613	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19510	830	2	4.44	2160021120	111896	139.93	18680	19700	18390	24250	13080	18680	19303.71	3.98	0	6189	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1782	-9.91	2.14	12	1.23	-1968.00	9123.00	20200	20220819	-3.42	11100	20220624	75.77	19700	-0.96	20230621	12450	56.71	20230103	20200	-3.42	20220819	11100	75.77	20220624	2.72	N	215360	500	45 억		363900	N	N	43	N	00	N
53	20230621	150515	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19510	830	2	4.44	2065771850	107063	133.89	18680	19700	18390	24250	13080	18680	19294.92	3.98	0	7774	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1782	-9.91	2.14	12	1.17	-1968.00	9123.00	20200	20220819	-3.42	11100	20220624	75.77	19700	-0.96	20230621	12450	56.71	20230103	20200	-3.42	20220819	11100	75.77	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
54	20230621	140230	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19380	700	2	3.75	1581581780	81908	102.43	18680	19700	18390	24250	13080	18680	19309.25	3.98	0	3123	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1770	-9.85	2.12	12	0.90	-1968.00	9123.00	20200	20220819	-4.06	11100	20220624	74.59	19700	-1.62	20230621	12450	55.66	20230103	20200	-4.06	20220819	11100	74.59	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
55	20230621	130456	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19300	620	2	3.32	1244575120	64620	80.81	18680	19700	18390	24250	13080	18680	19259.91	3.98	0	3309	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1763	-9.81	2.12	12	0.71	-1968.00	9123.00	20200	20220819	-4.46	11100	20220624	73.87	19700	-2.03	20230621	12450	55.02	20230103	20200	-4.46	20220819	11100	73.87	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
56	20230621	120253	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19350	670	2	3.59	1176519750	61104	76.41	18680	19700	18390	24250	13080	18680	19254.38	3.98	0	3397	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1767	-9.83	2.12	12	0.67	-1968.00	9123.00	20200	20220819	-4.21	11100	20220624	74.32	19700	-1.78	20230621	12450	55.42	20230103	20200	-4.21	20220819	11100	74.32	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
57	20230621	110841	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19490	810	2	4.34	830940920	43433	54.32	18680	19570	18390	24250	13080	18680	19131.56	3.98	0	17	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1780	-9.90	2.14	12	0.48	-1968.00	9123.00	20200	20220819	-3.51	11100	20220624	75.59	19570	-0.41	20230621	12450	56.55	20230103	20200	-3.51	20220819	11100	75.59	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
58	20230621	100904	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	19110	430	2	2.30	375186900	19900	24.89	18680	19360	18390	24250	13080	18680	18853.61	3.98	0	-2910	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1745	-9.71	2.09	12	0.22	-1968.00	9123.00	20200	20220819	-5.40	11100	20220624	72.16	19500	-2.00	20230619	12450	53.49	20230103	20200	-5.40	20220819	11100	72.16	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
59	20230621	090457	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	18680	0	3	0.00	27393870	1467	1.83	18680	18680	18630	24250	13080	18680	18673.39	3.98	0	39	19953	19316	18663	18026	17373	18990	17700	46	5585	500	13070	10	1	9132163	1706	-9.49	2.05	12	0.02	-1968.00	9123.00	20200	20220819	-7.52	11100	20220624	68.29	19500	-4.21	20230619	12450	50.04	20230103	20200	-7.52	20220819	11100	68.29	20220624	2.72	N	215360	500	45 억		363900	N	N	10	N	00	N
60	20230620	160406	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18680	-800	5	-4.11	1481341280	79847	33.23	19300	19300	18010	25300	13640	19480	18552.09	4.10	0	-11659	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1706	-9.49	2.05	12	0.87	-1968.00	9123.00	20200	20220819	-7.52	11100	20220624	68.29	19500	-4.21	20230619	12450	50.04	20230103	20200	-7.52	20220819	11100	68.29	20220624	2.78	N	215360	500	45 억		374139	N	N	10	N	01	N
61	20230620	150740	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18570	-910	5	-4.67	1454883150	78426	32.64	19300	19300	18010	25300	13640	19480	18551.03	4.10	0	-11377	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1696	-9.44	2.04	12	0.86	-1968.00	9123.00	20200	20220819	-8.07	11100	20220624	67.30	19500	-4.77	20230619	12450	49.16	20230103	20200	-8.07	20220819	11100	67.30	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
62	20230620	140754	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18530	-950	5	-4.88	1345045410	72513	30.18	19300	19300	18010	25300	13640	19480	18549.02	4.10	0	-9614	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1692	-9.42	2.03	12	0.79	-1968.00	9123.00	20200	20220819	-8.27	11100	20220624	66.94	19500	-4.97	20230619	12450	48.84	20230103	20200	-8.27	20220819	11100	66.94	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
63	20230620	130503	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18400	-1080	5	-5.54	1223426610	65932	27.44	19300	19300	18010	25300	13640	19480	18555.89	4.10	0	-6400	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1680	-9.35	2.02	12	0.72	-1968.00	9123.00	20200	20220819	-8.91	11100	20220624	65.77	19500	-5.64	20230619	12450	47.79	20230103	20200	-8.91	20220819	11100	65.77	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
64	20230620	120733	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18330	-1150	5	-5.90	1135690110	61145	25.45	19300	19300	18010	25300	13640	19480	18573.72	4.10	0	-4097	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1674	-9.31	2.01	12	0.67	-1968.00	9123.00	20200	20220819	-9.26	11100	20220624	65.14	19500	-6.00	20230619	12450	47.23	20230103	20200	-9.26	20220819	11100	65.14	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
65	20230620	110545	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18380	-1100	5	-5.65	972256810	52219	21.73	19300	19300	18010	25300	13640	19480	18618.83	4.10	0	-763	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1678	-9.34	2.01	12	0.57	-1968.00	9123.00	20200	20220819	-9.01	11100	20220624	65.59	19500	-5.74	20230619	12450	47.63	20230103	20200	-9.01	20220819	11100	65.59	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
66	20230620	100948	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18570	-910	5	-4.67	554958480	29425	12.25	19300	19300	18550	25300	13640	19480	18860.10	4.10	0	-3313	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1696	-9.44	2.04	12	0.32	-1968.00	9123.00	20200	20220819	-8.07	11100	20220624	67.30	19500	-4.77	20230619	12450	49.16	20230103	20200	-8.07	20220819	11100	67.30	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
67	20230620	090543	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19180	-300	5	-1.54	116451450	6090	2.53	19300	19300	19000	25300	13640	19480	19121.75	4.10	0	1666	20193	19836	19143	18786	18093	20015	18965	46	5830	500	13630	10	1	9132163	1752	-9.75	2.10	12	0.07	-1968.00	9123.00	20200	20220819	-5.05	11100	20220624	72.79	19500	-1.64	20230619	12450	54.06	20230103	20200	-5.05	20220819	11100	72.79	20220624	2.78	N	215360	500	45 억		374139	N	N	15	N	01	N
68	20230619	160519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19480	980	2	5.30	4585783830	239607	96.64	18960	19500	18450	24050	12950	18500	19138.33	3.62	0	38495	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1779	-9.90	2.14	12	2.62	-1968.00	9123.00	20200	20220819	-3.56	11100	20220624	75.50	19500	-0.10	20230619	12450	56.47	20230103	20200	-3.56	20220819	11100	75.50	20220624	2.81	N	215360	500	45 억		330973	N	N	15	N	00	N
69	20230619	150831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19470	970	2	5.24	4452098860	232745	93.87	18960	19500	18450	24050	12950	18500	19128.66	3.62	0	38127	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1778	-9.89	2.13	12	2.55	-1968.00	9123.00	20200	20220819	-3.61	11100	20220624	75.41	19500	-0.15	20230619	12450	56.39	20230103	20200	-3.61	20220819	11100	75.41	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
70	20230619	140634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19360	860	2	4.65	3949503460	206872	83.44	18960	19430	18450	24050	12950	18500	19091.53	3.62	0	30598	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1768	-9.84	2.12	12	2.27	-1968.00	9123.00	20200	20220819	-4.16	11100	20220624	74.41	19430	-0.36	20230619	12450	55.50	20230103	20200	-4.16	20220819	11100	74.41	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
71	20230619	130137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19330	830	2	4.49	3250335420	170713	68.85	18960	19340	18450	24050	12950	18500	19039.77	3.62	0	25114	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1765	-9.82	2.12	12	1.87	-1968.00	9123.00	20200	20220819	-4.31	11100	20220624	74.14	19360	-0.15	20230515	12450	55.26	20230103	20200	-4.31	20220819	11100	74.14	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
72	20230619	121033	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19100	600	2	3.24	2739898120	144201	58.16	18960	19250	18450	24050	12950	18500	19000.55	3.62	0	17881	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1744	-9.71	2.09	12	1.58	-1968.00	9123.00	20200	20220819	-5.45	11100	20220624	72.07	19360	-1.34	20230515	12450	53.41	20230103	20200	-5.45	20220819	11100	72.07	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
73	20230619	110729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19090	590	2	3.19	2580433590	135860	54.80	18960	19250	18450	24050	12950	18500	18993.33	3.62	0	16893	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1743	-9.70	2.09	12	1.49	-1968.00	9123.00	20200	20220819	-5.50	11100	20220624	71.98	19360	-1.39	20230515	12450	53.33	20230103	20200	-5.50	20220819	11100	71.98	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
74	20230619	101003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19180	680	2	3.68	2251965750	118711	47.88	18960	19230	18450	24050	12950	18500	18970.15	3.62	0	15130	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1752	-9.75	2.10	12	1.30	-1968.00	9123.00	20200	20220819	-5.05	11100	20220624	72.79	19360	-0.93	20230515	12450	54.06	20230103	20200	-5.05	20220819	11100	72.79	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
75	20230619	091003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18840	340	2	1.84	504208190	26908	10.85	18960	19000	18450	24050	12950	18500	18738.23	3.62	0	-4169	19653	19076	17923	17346	16193	19365	17635	46	5550	500	12950	10	1	9132163	1720	-9.57	2.07	12	0.29	-1968.00	9123.00	20200	20220819	-6.73	11100	20220624	69.73	19360	-2.69	20230515	12450	51.33	20230103	20200	-6.73	20220819	11100	69.73	20220624	2.81	N	215360	500	45 억		330973	N	N	28	N	00	N
76	20230616	160553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18500	1740	2	10.38	4262493820	238778	966.99	16870	18500	16770	21750	11740	16760	17847.09	3.28	0	32369	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1689	-9.40	2.03	12	2.61	-1968.00	9123.00	20200	20220819	-8.42	11100	20220624	66.67	19360	-4.44	20230515	12450	48.59	20230103	20200	-8.42	20220819	11100	66.67	20220624	2.82	N	215360	500	45 억		299764	N	N	28	N	00	N
77	20230616	150539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18250	1490	2	8.89	3188731340	180408	730.60	16870	18390	16770	21750	11740	16760	17675.11	3.28	0	31025	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1667	-9.27	2.00	12	1.98	-1968.00	9123.00	20200	20220819	-9.65	11100	20220624	64.41	19360	-5.73	20230515	12450	46.59	20230103	20200	-9.65	20220819	11100	64.41	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
78	20230616	140831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17690	930	2	5.55	2038369800	116457	471.62	16870	17780	16770	21750	11740	16760	17503.20	3.28	0	24368	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1615	-8.99	1.94	12	1.28	-1968.00	9123.00	20200	20220819	-12.43	11100	20220624	59.37	19360	-8.63	20230515	12450	42.09	20230103	20200	-12.43	20220819	11100	59.37	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
79	20230616	131026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17680	920	2	5.49	1942164580	111015	449.58	16870	17780	16770	21750	11740	16760	17494.61	3.28	0	24512	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1615	-8.98	1.94	12	1.22	-1968.00	9123.00	20200	20220819	-12.48	11100	20220624	59.28	19360	-8.68	20230515	12450	42.01	20230103	20200	-12.48	20220819	11100	59.28	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
80	20230616	120256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17750	990	2	5.91	1833366730	104878	424.73	16870	17760	16770	21750	11740	16760	17480.95	3.28	0	22831	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1621	-9.02	1.95	12	1.15	-1968.00	9123.00	20200	20220819	-12.13	11100	20220624	59.91	19360	-8.32	20230515	12450	42.57	20230103	20200	-12.13	20220819	11100	59.91	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
81	20230616	110809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17620	860	2	5.13	1369520710	78650	318.51	16870	17660	16770	21750	11740	16760	17412.85	3.28	0	20225	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1609	-8.95	1.93	12	0.86	-1968.00	9123.00	20200	20220819	-12.77	11100	20220624	58.74	19360	-8.99	20230515	12450	41.53	20230103	20200	-12.77	20220819	11100	58.74	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
82	20230616	100922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17560	800	2	4.77	784303590	45352	183.66	16870	17630	16770	21750	11740	16760	17293.69	3.28	0	12616	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1604	-8.92	1.92	12	0.50	-1968.00	9123.00	20200	20220819	-13.07	11100	20220624	58.20	19360	-9.30	20230515	12450	41.04	20230103	20200	-13.07	20220819	11100	58.20	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
83	20230616	090445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16820	60	2	0.36	17072790	1013	4.10	16870	16890	16770	21750	11740	16760	16853.69	3.28	0	-346	17266	17012	16646	16392	16026	17140	16520	46	5005	500	11730	10	1	9132163	1536	-8.55	1.84	12	0.01	-1968.00	9123.00	20200	20220819	-16.73	11100	20220624	51.53	19360	-13.12	20230515	12450	35.10	20230103	20200	-16.73	20220819	11100	51.53	20220624	2.82	N	215360	500	45 억		299764	N	N	1	N	00	N
84	20230615	150847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16420	-110	5	-0.67	357051920	21718	68.35	16530	16900	16280	21450	11580	16530	16440.37	3.32	0	-3753	17356	16942	16696	16282	16036	16820	16160	46	4935	500	11570	10	1	9132163	1500	-8.34	1.80	12	0.24	-1968.00	9123.00	20200	20220819	-18.71	11100	20220624	47.93	19360	-15.19	20230515	12450	31.89	20230103	20200	-18.71	20220819	11100	47.93	20220624	2.87	N	215360	500	45 억		303639	N	N	1	N	00	N
85	20230615	140133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16500	-30	5	-0.18	344962830	20984	66.04	16530	16900	16280	21450	11580	16530	16439.33	3.32	0	-3875	17356	16942	16696	16282	16036	16820	16160	46	4935	500	11570	10	1	9132163	1507	-8.38	1.81	12	0.23	-1968.00	9123.00	20200	20220819	-18.32	11100	20220624	48.65	19360	-14.77	20230515	12450	32.53	20230103	20200	-18.32	20220819	11100	48.65	20220624	2.87	N	215360	500	45 억		303639	N	N	1	N	00	N
86	20230615	130717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16470	-60	5	-0.36	296562180	18050	56.81	16530	16900	16280	21450	11580	16530	16430.04	3.32	0	-3449	17356	16942	16696	16282	16036	16820	16160	46	4935	500	11570	10	1	9132163	1504	-8.37	1.81	12	0.20	-1968.00	9123.00	20200	20220819	-18.47	11100	20220624	48.38	19360	-14.93	20230515	12450	32.29	20230103	20200	-18.47	20220819	11100	48.38	20220624	2.87	N	215360	500	45 억		303639	N	N	1	N	00	N
87	20230615	120705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16470	-60	5	-0.36	287328060	17489	55.04	16530	16900	16280	21450	11580	16530	16429.07	3.32	0	-3681	17356	16942	16696	16282	16036	16820	16160	46	4935	500	11570	10	1	9132163	1504	-8.37	1.81	12	0.19	-1968.00	9123.00	20200	20220819	-18.47	11100	20220624	48.38	19360	-14.93	20230515	12450	32.29	20230103	20200	-18.47	20220819	11100	48.38	20220624	2.87	N	215360	500	45 억		303639	N	N	1	N	00	N
88	20230615	110803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16340	-190	5	-1.15	210194450	12760	40.16	16530	16900	16340	21450	11580	16530	16472.92	3.32	0	-2009	17356	16942	16696	16282	16036	16820	16160	46	4935	500	11570	10	1	9132163	1492	-8.30	1.79	12	0.14	-1968.00	9123.00	20200	20220819	-19.11	11100	20220624	47.21	19360	-15.60	20230515	12450	31.24	20230103	20200	-19.11	20220819	11100	47.21	20220624	2.87	N	215360	500	45 억		303639	N	N	1	N	00	N
89	20230611	184823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16910	-330	5	-1.91	789154800	46354	145.42	17250	17370	16810	22400	12070	17240	17024.06	3.40	595	-21396	17660	17450	17300	17090	16940	17375	17015	46	5165	500	12060	10	1	9132163	1544	-8.59	1.85	12	0.51	-1968.00	9123.00	20200	20220819	-16.29	11100	20220624	52.34	19360	-12.65	20230515	12450	35.82	20230103	20200	-16.29	20220819	11100	52.34	20220624	2.80	N	215360	500	45 억		310401	N	N	17	N	00	N