KissMeData/011320/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	160244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	10	2	0.17	489586250	81533	61.57	5990	6090	5960	7780	4200	5990	6004.77	5.45	0	-6157	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1159	32.61	1.03	12	0.42	184.00	5828.00	7280	20220811	-17.58	4445	20230103	34.98	7180	-16.43	20230307	4445	34.98	20230103	7280	-17.58	20220811	4445	34.98	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
3	20230630	150245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	0	3	0.00	468753350	78059	58.95	5990	6090	5960	7780	4200	5990	6005.12	5.45	0	-5861	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1157	32.55	1.03	12	0.40	184.00	5828.00	7280	20220811	-17.72	4445	20230103	34.76	7180	-16.57	20230307	4445	34.76	20230103	7280	-17.72	20220811	4445	34.76	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
4	20230630	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	50	2	0.83	397995290	66269	50.05	5990	6090	5960	7780	4200	5990	6005.75	5.45	0	-4370	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1167	32.83	1.04	12	0.34	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
5	20230630	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5980	-10	5	-0.17	304093970	50722	38.31	5990	6060	5960	7780	4200	5990	5995.31	5.45	0	-3850	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1155	32.50	1.03	12	0.26	184.00	5828.00	7280	20220811	-17.86	4445	20230103	34.53	7180	-16.71	20230307	4445	34.53	20230103	7280	-17.86	20220811	4445	34.53	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
6	20230630	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	10	2	0.17	274162940	45731	34.54	5990	6060	5960	7780	4200	5990	5995.12	5.45	0	-2361	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1159	32.61	1.03	12	0.24	184.00	5828.00	7280	20220811	-17.58	4445	20230103	34.98	7180	-16.43	20230307	4445	34.98	20230103	7280	-17.58	20220811	4445	34.98	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
7	20230630	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	50	2	0.83	238109070	39746	30.02	5990	6060	5960	7780	4200	5990	5990.77	5.45	0	1188	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1167	32.83	1.04	12	0.21	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
8	20230630	100244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	30	2	0.50	200454740	33499	25.30	5990	6020	5960	7780	4200	5990	5983.90	5.45	0	1443	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1163	32.72	1.03	12	0.17	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
9	20230630	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	0	3	0.00	9743740	1625	1.23	5990	6020	5990	7780	4200	5990	5996.15	5.45	0	258	6263	6126	6053	5916	5843	6090	5880	97	1790	500	3710	10	1	19320695	1157	32.55	1.03	12	0.01	184.00	5828.00	7280	20220811	-17.72	4445	20230103	34.76	7180	-16.57	20230307	4445	34.76	20230103	7280	-17.72	20220811	4445	34.76	20230103	5.10	N	011320	500	96 억		1053761	N	N	0	N	00	N
10	20230629	160244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	-220	5	-3.54	796540500	132012	100.89	6190	6190	5980	8070	4350	6210	6033.86	5.63	0	-34889	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1157	32.55	1.03	12	0.68	184.00	5828.00	7280	20220811	-17.72	4445	20230103	34.76	7180	-16.57	20230307	4445	34.76	20230103	7280	-17.72	20220811	4445	34.76	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
11	20230629	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	-210	5	-3.38	746230120	123623	94.48	6190	6190	5980	8070	4350	6210	6036.34	5.63	0	-34144	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1159	32.61	1.03	12	0.64	184.00	5828.00	7280	20220811	-17.58	4445	20230103	34.98	7180	-16.43	20230307	4445	34.98	20230103	7280	-17.58	20220811	4445	34.98	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
12	20230629	140243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	-190	5	-3.06	614918160	101751	77.76	6190	6190	5980	8070	4350	6210	6043.36	5.63	0	-33570	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1163	32.72	1.03	12	0.53	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
13	20230629	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	-200	5	-3.22	573568860	94880	72.51	6190	6190	5980	8070	4350	6210	6045.20	5.63	0	-28986	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1161	32.66	1.03	12	0.49	184.00	5828.00	7280	20220811	-17.45	4445	20230103	35.21	7180	-16.30	20230307	4445	35.21	20230103	7280	-17.45	20220811	4445	35.21	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
14	20230629	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	-200	5	-3.22	531453340	87873	67.16	6190	6190	5980	8070	4350	6210	6047.97	5.63	0	-25447	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1161	32.66	1.03	12	0.45	184.00	5828.00	7280	20220811	-17.45	4445	20230103	35.21	7180	-16.30	20230307	4445	35.21	20230103	7280	-17.45	20220811	4445	35.21	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
15	20230629	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6000	-210	5	-3.38	409286000	67537	51.61	6190	6190	5980	8070	4350	6210	6060.17	5.63	0	-15834	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1159	32.61	1.03	12	0.35	184.00	5828.00	7280	20220811	-17.58	4445	20230103	34.98	7180	-16.43	20230307	4445	34.98	20230103	7280	-17.58	20220811	4445	34.98	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
16	20230629	100244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	-120	5	-1.93	182519720	29931	22.87	6190	6190	6050	8070	4350	6210	6098.02	5.63	0	-5411	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1177	33.10	1.04	12	0.15	184.00	5828.00	7280	20220811	-16.35	4445	20230103	37.01	7180	-15.18	20230307	4445	37.01	20230103	7280	-16.35	20220811	4445	37.01	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
17	20230629	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	-110	5	-1.77	47643490	7774	5.94	6190	6190	6090	8070	4350	6210	6128.57	5.63	0	-335	6350	6280	6150	6080	5950	6315	6115	97	1860	500	3850	10	1	19320695	1179	33.15	1.05	12	0.04	184.00	5828.00	7280	20220811	-16.21	4445	20230103	37.23	7180	-15.04	20230307	4445	37.23	20230103	7280	-16.21	20220811	4445	37.23	20230103	5.11	N	011320	500	96 억		1088656	N	N	0	N	00	N
18	20230628	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6210	190	2	3.16	792538130	129392	251.87	6060	6220	6020	7820	4220	6020	6124.71	5.62	0	2073	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1200	33.75	1.07	12	0.67	184.00	5828.00	7280	20220811	-14.70	4445	20230103	39.71	7180	-13.51	20230307	4445	39.71	20230103	7280	-14.70	20220811	4445	39.71	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
19	20230628	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	110	2	1.83	650031390	106333	206.99	6060	6190	6020	7820	4220	6020	6113.17	5.62	0	4801	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1184	33.32	1.05	12	0.55	184.00	5828.00	7280	20220811	-15.80	4445	20230103	37.91	7180	-14.62	20230307	4445	37.91	20230103	7280	-15.80	20220811	4445	37.91	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
20	20230628	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	130	2	2.16	559703290	91578	178.26	6060	6190	6020	7820	4220	6020	6111.77	5.62	0	9243	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1188	33.42	1.06	12	0.47	184.00	5828.00	7280	20220811	-15.52	4445	20230103	38.36	7180	-14.35	20230307	4445	38.36	20230103	7280	-15.52	20220811	4445	38.36	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
21	20230628	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	130	2	2.16	507681720	83104	161.77	6060	6190	6020	7820	4220	6020	6108.99	5.62	0	10302	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1188	33.42	1.06	12	0.43	184.00	5828.00	7280	20220811	-15.52	4445	20230103	38.36	7180	-14.35	20230307	4445	38.36	20230103	7280	-15.52	20220811	4445	38.36	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
22	20230628	120223	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	150	2	2.49	440840750	72224	140.59	6060	6190	6020	7820	4220	6020	6103.80	5.62	0	10176	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1192	33.53	1.06	12	0.37	184.00	5828.00	7280	20220811	-15.25	4445	20230103	38.81	7180	-14.07	20230307	4445	38.81	20230103	7280	-15.25	20220811	4445	38.81	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
23	20230628	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	150	2	2.49	367132750	60207	117.20	6060	6190	6020	7820	4220	6020	6097.84	5.62	0	8821	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1192	33.53	1.06	12	0.31	184.00	5828.00	7280	20220811	-15.25	4445	20230103	38.81	7180	-14.07	20230307	4445	38.81	20230103	7280	-15.25	20220811	4445	38.81	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
24	20230628	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	40	2	0.66	137589120	22666	44.12	6060	6130	6020	7820	4220	6020	6070.29	5.62	0	-5876	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1171	32.93	1.04	12	0.12	184.00	5828.00	7280	20220811	-16.76	4445	20230103	36.33	7180	-15.60	20230307	4445	36.33	20230103	7280	-16.76	20220811	4445	36.33	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
25	20230628	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	60	2	1.00	4157900	685	1.33	6060	6080	6060	7820	4220	6020	6069.93	5.62	0	-350	6166	6092	6046	5972	5926	6070	5950	97	1800	500	3730	10	1	19320695	1175	33.04	1.04	12	0.00	184.00	5828.00	7280	20220811	-16.48	4445	20230103	36.78	7180	-15.32	20230307	4445	36.78	20230103	7280	-16.48	20220811	4445	36.78	20230103	5.14	N	011320	500	96 억		1086587	N	N	0	N	00	N
26	20230627	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	-50	5	-0.82	308117070	51077	60.64	6070	6120	6000	7890	4250	6070	6032.43	5.71	0	-16916	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1163	32.72	1.03	12	0.26	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
27	20230627	150244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6010	-60	5	-0.99	290854750	48207	57.23	6070	6120	6000	7890	4250	6070	6033.45	5.71	0	-16936	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1161	32.66	1.03	12	0.25	184.00	5828.00	7280	20220811	-17.45	4445	20230103	35.21	7180	-16.30	20230307	4445	35.21	20230103	7280	-17.45	20220811	4445	35.21	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
28	20230627	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	-50	5	-0.82	216357830	35810	42.51	6070	6120	6000	7890	4250	6070	6041.83	5.71	0	-17212	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1163	32.72	1.03	12	0.19	184.00	5828.00	7280	20220811	-17.31	4445	20230103	35.43	7180	-16.16	20230307	4445	35.43	20230103	7280	-17.31	20220811	4445	35.43	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
29	20230627	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	-40	5	-0.66	187126320	30956	36.75	6070	6120	6000	7890	4250	6070	6044.91	5.71	0	-16208	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1165	32.77	1.03	12	0.16	184.00	5828.00	7280	20220811	-17.17	4445	20230103	35.66	7180	-16.02	20230307	4445	35.66	20230103	7280	-17.17	20220811	4445	35.66	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
30	20230627	120247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	-20	5	-0.33	147740360	24409	28.98	6070	6120	6020	7890	4250	6070	6052.70	5.71	0	-13071	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1169	32.88	1.04	12	0.13	184.00	5828.00	7280	20220811	-16.90	4445	20230103	36.11	7180	-15.74	20230307	4445	36.11	20230103	7280	-16.90	20220811	4445	36.11	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
31	20230627	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	-10	5	-0.16	109221920	18029	21.40	6070	6120	6020	7890	4250	6070	6058.12	5.71	0	-9578	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1171	32.93	1.04	12	0.09	184.00	5828.00	7280	20220811	-16.76	4445	20230103	36.33	7180	-15.60	20230307	4445	36.33	20230103	7280	-16.76	20220811	4445	36.33	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
32	20230627	100241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	0	3	0.00	53698020	8839	10.49	6070	6120	6040	7890	4250	6070	6075.12	5.71	0	-5878	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1173	32.99	1.04	12	0.05	184.00	5828.00	7280	20220811	-16.62	4445	20230103	36.56	7180	-15.46	20230307	4445	36.56	20230103	7280	-16.62	20220811	4445	36.56	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
33	20230627	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	50	2	0.82	1561680	256	0.30	6070	6120	6070	7890	4250	6070	6100.31	5.71	0	-8	6243	6156	6033	5946	5823	6095	5885	97	1820	500	3760	10	1	19320695	1182	33.26	1.05	12	0.00	184.00	5828.00	7280	20220811	-15.93	4445	20230103	37.68	7180	-14.76	20230307	4445	37.68	20230103	7280	-15.93	20220811	4445	37.68	20230103	5.34	N	011320	500	96 억		1103507	N	N	0	N	00	N
34	20230626	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	30	2	0.50	505377460	83942	28.18	6100	6120	5910	7850	4230	6040	6020.54	5.67	0	9047	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1173	32.99	1.04	12	0.43	184.00	5828.00	7280	20220811	-16.62	4445	20230103	36.56	7180	-15.46	20230307	4445	36.56	20230103	7280	-16.62	20220811	4445	36.56	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
35	20230626	150244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	10	2	0.17	478798170	79555	26.71	6100	6120	5910	7850	4230	6040	6018.45	5.67	0	7789	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1169	32.88	1.04	12	0.41	184.00	5828.00	7280	20220811	-16.90	4445	20230103	36.11	7180	-15.74	20230307	4445	36.11	20230103	7280	-16.90	20220811	4445	36.11	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
36	20230626	140243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	20	2	0.33	381632190	63447	21.30	6100	6120	5910	7850	4230	6040	6014.98	5.67	0	7916	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1171	32.93	1.04	12	0.33	184.00	5828.00	7280	20220811	-16.76	4445	20230103	36.33	7180	-15.60	20230307	4445	36.33	20230103	7280	-16.76	20220811	4445	36.33	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
37	20230626	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	40	2	0.66	368729400	61322	20.59	6100	6120	5910	7850	4230	6040	6013.00	5.67	0	7489	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1175	33.04	1.04	12	0.32	184.00	5828.00	7280	20220811	-16.48	4445	20230103	36.78	7180	-15.32	20230307	4445	36.78	20230103	7280	-16.48	20220811	4445	36.78	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
38	20230626	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	80	2	1.32	363073790	60395	20.28	6100	6120	5910	7850	4230	6040	6011.65	5.67	0	7618	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1182	33.26	1.05	12	0.31	184.00	5828.00	7280	20220811	-15.93	4445	20230103	37.68	7180	-14.76	20230307	4445	37.68	20230103	7280	-15.93	20220811	4445	37.68	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
39	20230626	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	50	2	0.83	304285980	50756	17.04	6100	6100	5910	7850	4230	6040	5995.07	5.67	0	2120	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1177	33.10	1.04	12	0.26	184.00	5828.00	7280	20220811	-16.35	4445	20230103	37.01	7180	-15.18	20230307	4445	37.01	20230103	7280	-16.35	20220811	4445	37.01	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
40	20230626	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	10	2	0.17	252009510	42152	14.15	6100	6100	5910	7850	4230	6040	5978.59	5.67	0	-1703	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1169	32.88	1.04	12	0.22	184.00	5828.00	7280	20220811	-16.90	4445	20230103	36.11	7180	-15.74	20230307	4445	36.11	20230103	7280	-16.90	20220811	4445	36.11	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
41	20230626	090242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	0	3	0.00	13395260	2213	0.74	6100	6100	6040	7850	4230	6040	6052.99	5.67	0	-1343	6480	6260	6120	5900	5760	6190	5830	97	1810	500	3740	10	1	19320695	1167	32.83	1.04	12	0.01	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.42	N	011320	500	96 억		1094565	N	N	0	N	00	N
42	20230623	154653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-140	5	-2.27	1835211800	297315	246.05	6210	6340	5980	8030	4330	6180	6172.65	5.83	0	-32548	6420	6300	6240	6120	6060	6270	6090	97	1850	500	3830	10	1	19320695	1167	32.83	1.04	12	1.54	184.00	5828.00	7280	20220811	-17.03	4445	20230103	35.88	7180	-15.88	20230307	4445	35.88	20230103	7280	-17.03	20220811	4445	35.88	20230103	5.51	N	011320	500	96 억		1127318	N	N	0	N	00	N
43	20230623	140219	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	-80	5	-1.29	1408789860	226655	187.57	6210	6340	6080	8030	4330	6180	6215.57	5.83	0	-36246	6420	6300	6240	6120	6060	6270	6090	97	1850	500	3830	10	1	19320695	1179	33.15	1.05	12	1.17	184.00	5828.00	7280	20220811	-16.21	4445	20230103	37.23	7180	-15.04	20230307	4445	37.23	20230103	7280	-16.21	20220811	4445	37.23	20230103	5.51	N	011320	500	96 억		1127318	N	N	0	N	00	N
44	20230622	160626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6180	-80	5	-1.28	752876830	120284	77.41	6250	6360	6180	8130	4390	6260	6259.36	5.78	0	11270	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1194	33.59	1.06	12	0.62	184.00	5828.00	7350	20220621	-15.92	4445	20230103	39.03	7180	-13.93	20230307	4445	39.03	20230103	7280	-15.11	20220811	4445	39.03	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
45	20230622	150345	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6200	-60	5	-0.96	663946890	105917	68.17	6250	6360	6200	8130	4390	6260	6268.56	5.78	0	10580	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1198	33.70	1.06	12	0.55	184.00	5828.00	7350	20220621	-15.65	4445	20230103	39.48	7180	-13.65	20230307	4445	39.48	20230103	7280	-14.84	20220811	4445	39.48	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
46	20230622	140426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	20	2	0.32	466716000	74280	47.81	6250	6360	6200	8130	4390	6260	6283.20	5.78	0	11648	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1213	34.13	1.08	12	0.38	184.00	5828.00	7350	20220621	-14.56	4445	20230103	41.28	7180	-12.53	20230307	4445	41.28	20230103	7280	-13.74	20220811	4445	41.28	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
47	20230622	130641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	50	2	0.80	379238640	60407	38.88	6250	6360	6200	8130	4390	6260	6278.06	5.78	0	11353	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1219	34.29	1.08	12	0.31	184.00	5828.00	7350	20220621	-14.15	4445	20230103	41.96	7180	-12.12	20230307	4445	41.96	20230103	7280	-13.32	20220811	4445	41.96	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
48	20230622	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	30	2	0.48	349982190	55750	35.88	6250	6360	6200	8130	4390	6260	6277.71	5.78	0	12579	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1215	34.18	1.08	12	0.29	184.00	5828.00	7350	20220621	-14.42	4445	20230103	41.51	7180	-12.40	20230307	4445	41.51	20230103	7280	-13.60	20220811	4445	41.51	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
49	20230622	110742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	40	2	0.64	293561630	46774	30.10	6250	6360	6200	8130	4390	6260	6276.17	5.78	0	8905	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1217	34.24	1.08	12	0.24	184.00	5828.00	7350	20220621	-14.29	4445	20230103	41.73	7180	-12.26	20230307	4445	41.73	20230103	7280	-13.46	20220811	4445	41.73	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
50	20230622	100847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	30	2	0.48	217602840	34660	22.31	6250	6360	6200	8130	4390	6260	6278.21	5.78	0	4504	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1215	34.18	1.08	12	0.18	184.00	5828.00	7350	20220621	-14.42	4445	20230103	41.51	7180	-12.40	20230307	4445	41.51	20230103	7280	-13.60	20220811	4445	41.51	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
51	20230622	090559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	-20	5	-0.32	72816580	11672	7.51	6250	6260	6200	8130	4390	6260	6238.57	5.78	0	3076	6493	6376	6293	6176	6093	6335	6135	97	1870	500	3880	10	1	19320695	1206	33.91	1.07	12	0.06	184.00	5828.00	7350	20220621	-15.10	4445	20230103	40.38	7180	-13.09	20230307	4445	40.38	20230103	7280	-14.29	20220811	4445	40.38	20230103	5.48	N	011320	500	96 억		1116052	N	N	0	N	00	N
52	20230621	160115	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6260	-50	5	-0.79	975930090	154896	130.83	6310	6410	6210	8200	4420	6310	6300.60	5.73	0	8815	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1209	34.02	1.07	12	0.80	184.00	5828.00	7350	20220621	-14.83	4445	20230103	40.83	7180	-12.81	20230307	4445	40.83	20230103	7350	-14.83	20220621	4445	40.83	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
53	20230621	150144	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	0	3	0.00	919626930	145922	123.25	6310	6410	6210	8200	4420	6310	6302.18	5.73	0	6828	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1219	34.29	1.08	12	0.76	184.00	5828.00	7350	20220621	-14.15	4445	20230103	41.96	7180	-12.12	20230307	4445	41.96	20230103	7350	-14.15	20220621	4445	41.96	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
54	20230621	140355	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	20	2	0.32	857648450	136118	114.97	6310	6410	6210	8200	4420	6310	6300.76	5.73	0	3802	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1223	34.40	1.09	12	0.70	184.00	5828.00	7350	20220621	-13.88	4445	20230103	42.41	7180	-11.84	20230307	4445	42.41	20230103	7350	-13.88	20220621	4445	42.41	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
55	20230621	130314	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	-10	5	-0.16	492265640	78488	66.29	6310	6390	6210	8200	4420	6310	6271.80	5.73	0	-1386	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1217	34.24	1.08	12	0.41	184.00	5828.00	7350	20220621	-14.29	4445	20230103	41.73	7180	-12.26	20230307	4445	41.73	20230103	7350	-14.29	20220621	4445	41.73	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
56	20230621	120731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6270	-40	5	-0.63	392734580	62653	52.92	6310	6390	6210	8200	4420	6310	6268.33	5.73	0	-5890	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1211	34.08	1.08	12	0.32	184.00	5828.00	7350	20220621	-14.69	4445	20230103	41.06	7180	-12.67	20230307	4445	41.06	20230103	7350	-14.69	20220621	4445	41.06	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
57	20230621	110958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	-30	5	-0.48	366500730	58471	49.39	6310	6390	6210	8200	4420	6310	6267.99	5.73	0	-5868	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1213	34.13	1.08	12	0.30	184.00	5828.00	7350	20220621	-14.56	4445	20230103	41.28	7180	-12.53	20230307	4445	41.28	20230103	7350	-14.56	20220621	4445	41.28	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
58	20230621	100302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	-20	5	-0.32	119564900	18964	16.02	6310	6390	6280	8200	4420	6310	6304.80	5.73	0	-2515	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1215	34.18	1.08	12	0.10	184.00	5828.00	7350	20220621	-14.42	4445	20230103	41.51	7180	-12.40	20230307	4445	41.51	20230103	7350	-14.42	20220621	4445	41.51	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
59	20230621	090631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	-10	5	-0.16	36316470	5747	4.85	6310	6390	6290	8200	4420	6310	6319.40	5.73	0	72	6470	6390	6330	6250	6190	6360	6220	97	1890	500	3910	10	1	19320695	1217	34.24	1.08	12	0.03	184.00	5828.00	7350	20220621	-14.29	4445	20230103	41.73	7180	-12.26	20230307	4445	41.73	20230103	7350	-14.29	20220621	4445	41.73	20230103	5.44	N	011320	500	96 억		1107238	N	N	0	N	00	N
60	20230620	160750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	-120	5	-1.87	746845290	117994	108.08	6410	6410	6270	8350	4510	6430	6329.69	5.77	0	-8246	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1219	34.29	1.08	12	0.61	184.00	5828.00	7350	20220621	-14.15	4445	20230103	41.96	7180	-12.12	20230307	4445	41.96	20230103	7350	-14.15	20220621	4445	41.96	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
61	20230620	151020	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	-130	5	-2.02	719232710	113615	104.07	6410	6410	6270	8350	4510	6430	6330.44	5.77	0	-9136	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1217	34.24	1.08	12	0.59	184.00	5828.00	7350	20220621	-14.29	4445	20230103	41.73	7180	-12.26	20230307	4445	41.73	20230103	7350	-14.29	20220621	4445	41.73	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
62	20230620	140324	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-100	5	-1.56	620900640	97978	89.74	6410	6410	6270	8350	4510	6430	6337.14	5.77	0	-7343	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1223	34.40	1.09	12	0.51	184.00	5828.00	7350	20220621	-13.88	4445	20230103	42.41	7180	-11.84	20230307	4445	42.41	20230103	7350	-13.88	20220621	4445	42.41	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
63	20230620	130340	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-100	5	-1.56	562269560	88694	81.24	6410	6410	6270	8350	4510	6430	6339.43	5.77	0	-5297	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1223	34.40	1.09	12	0.46	184.00	5828.00	7350	20220621	-13.88	4445	20230103	42.41	7180	-11.84	20230307	4445	42.41	20230103	7350	-13.88	20220621	4445	42.41	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
64	20230620	120227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	-110	5	-1.71	526337380	83003	76.03	6410	6410	6270	8350	4510	6430	6341.19	5.77	0	-3312	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1221	34.35	1.08	12	0.43	184.00	5828.00	7350	20220621	-14.01	4445	20230103	42.18	7180	-11.98	20230307	4445	42.18	20230103	7350	-14.01	20220621	4445	42.18	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
65	20230620	110434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-100	5	-1.56	325734340	51153	46.85	6410	6410	6330	8350	4510	6430	6367.84	5.77	0	-9083	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1223	34.40	1.09	12	0.26	184.00	5828.00	7350	20220621	-13.88	4445	20230103	42.41	7180	-11.84	20230307	4445	42.41	20230103	7350	-13.88	20220621	4445	42.41	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
66	20230620	100544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	-50	5	-0.78	135080070	21163	19.38	6410	6410	6370	8350	4510	6430	6382.84	5.77	0	-2634	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1233	34.67	1.09	12	0.11	184.00	5828.00	7350	20220621	-13.20	4445	20230103	43.53	7180	-11.14	20230307	4445	43.53	20230103	7350	-13.20	20220621	4445	43.53	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
67	20230620	090114	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-30	5	-0.47	8925140	1394	1.28	6410	6410	6400	8350	4510	6430	6402.54	5.77	0	-409	6523	6476	6383	6336	6243	6500	6360	97	1920	500	3980	10	1	19320695	1237	34.78	1.10	12	0.01	184.00	5828.00	7350	20220621	-12.93	4445	20230103	43.98	7180	-10.86	20230307	4445	43.98	20230103	7350	-12.93	20220621	4445	43.98	20230103	5.39	N	011320	500	96 억		1115169	N	N	0	N	00	N
68	20230619	160408	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	50	2	0.78	651279720	102323	37.19	6390	6430	6290	8290	4470	6380	6364.40	5.72	0	10082	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1242	34.95	1.10	12	0.53	184.00	5828.00	7350	20220621	-12.52	4445	20230103	44.66	7180	-10.45	20230307	4445	44.66	20230103	7350	-12.52	20220621	4445	44.66	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
69	20230619	150942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	30	2	0.47	552903730	87002	31.62	6390	6420	6290	8290	4470	6380	6355.02	5.72	0	8566	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1238	34.84	1.10	12	0.45	184.00	5828.00	7350	20220621	-12.79	4445	20230103	44.21	7180	-10.72	20230307	4445	44.21	20230103	7350	-12.79	20220621	4445	44.21	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
70	20230619	140924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	-20	5	-0.31	465130930	73267	26.63	6390	6410	6290	8290	4470	6380	6348.36	5.72	0	2786	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1229	34.57	1.09	12	0.38	184.00	5828.00	7350	20220621	-13.47	4445	20230103	43.08	7180	-11.42	20230307	4445	43.08	20230103	7350	-13.47	20220621	4445	43.08	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
71	20230619	130416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	0	3	0.00	414938390	65382	23.76	6390	6410	6290	8290	4470	6380	6346.28	5.72	0	2119	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1233	34.67	1.09	12	0.34	184.00	5828.00	7350	20220621	-13.20	4445	20230103	43.53	7180	-11.14	20230307	4445	43.53	20230103	7350	-13.20	20220621	4445	43.53	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
72	20230619	120355	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	0	3	0.00	365562980	57631	20.95	6390	6410	6290	8290	4470	6380	6343.06	5.72	0	2061	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1233	34.67	1.09	12	0.30	184.00	5828.00	7350	20220621	-13.20	4445	20230103	43.53	7180	-11.14	20230307	4445	43.53	20230103	7350	-13.20	20220621	4445	43.53	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
73	20230619	110724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-10	5	-0.16	293451030	46308	16.83	6390	6390	6290	8290	4470	6380	6336.78	5.72	0	-643	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1231	34.62	1.09	12	0.24	184.00	5828.00	7350	20220621	-13.33	4445	20230103	43.31	7180	-11.28	20230307	4445	43.31	20230103	7350	-13.33	20220621	4445	43.31	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
74	20230619	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	-20	5	-0.31	253629670	40061	14.56	6390	6390	6290	8290	4470	6380	6330.88	5.72	0	-1517	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1229	34.57	1.09	12	0.21	184.00	5828.00	7350	20220621	-13.47	4445	20230103	43.08	7180	-11.42	20230307	4445	43.08	20230103	7350	-13.47	20220621	4445	43.08	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
75	20230619	090335	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	-50	5	-0.78	34402900	5407	1.97	6390	6390	6330	8290	4470	6380	6362.10	5.72	0	-2588	6580	6480	6400	6300	6220	6530	6350	97	1910	500	3950	10	1	19320695	1223	34.40	1.09	12	0.03	184.00	5828.00	7350	20220621	-13.88	4445	20230103	42.41	7180	-11.84	20230307	4445	42.41	20230103	7350	-13.88	20220621	4445	42.41	20230103	5.37	N	011320	500	96 억		1105029	N	N	0	N	00	N
76	20230616	160747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	60	2	0.95	1750385970	273286	196.84	6350	6500	6320	8210	4430	6320	6404.98	5.45	0	52724	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1233	34.67	1.09	12	1.41	184.00	5828.00	7350	20220621	-13.20	4445	20230103	43.53	7180	-11.14	20230307	4445	43.53	20230103	7350	-13.20	20220621	4445	43.53	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
77	20230616	150325	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	70	2	1.11	1532788130	239060	172.18	6350	6500	6320	8210	4430	6320	6411.73	5.45	0	49892	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1235	34.73	1.10	12	1.24	184.00	5828.00	7350	20220621	-13.06	4445	20230103	43.76	7180	-11.00	20230307	4445	43.76	20230103	7350	-13.06	20220621	4445	43.76	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
78	20230616	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	80	2	1.27	1397750820	217906	156.95	6350	6500	6320	8210	4430	6320	6414.47	5.45	0	49909	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1237	34.78	1.10	12	1.13	184.00	5828.00	7350	20220621	-12.93	4445	20230103	43.98	7180	-10.86	20230307	4445	43.98	20230103	7350	-12.93	20220621	4445	43.98	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
79	20230616	130852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	120	2	1.90	1230085880	191715	138.08	6350	6500	6320	8210	4430	6320	6416.22	5.45	0	52144	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1244	35.00	1.11	12	0.99	184.00	5828.00	7350	20220621	-12.38	4445	20230103	44.88	7180	-10.31	20230307	4445	44.88	20230103	7350	-12.38	20220621	4445	44.88	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
80	20230616	120352	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	140	2	2.22	1115703600	173959	125.29	6350	6500	6320	8210	4430	6320	6413.60	5.45	0	49788	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1248	35.11	1.11	12	0.90	184.00	5828.00	7350	20220621	-12.11	4445	20230103	45.33	7180	-10.03	20230307	4445	45.33	20230103	7350	-12.11	20220621	4445	45.33	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
81	20230616	110358	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	80	2	1.27	696851520	109037	78.53	6350	6470	6320	8210	4430	6320	6390.96	5.45	0	54921	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1237	34.78	1.10	12	0.56	184.00	5828.00	7350	20220621	-12.93	4445	20230103	43.98	7180	-10.86	20230307	4445	43.98	20230103	7350	-12.93	20220621	4445	43.98	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
82	20230616	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	100	2	1.58	486232460	76235	54.91	6350	6430	6320	8210	4430	6320	6378.07	5.45	0	49628	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1240	34.89	1.10	12	0.39	184.00	5828.00	7350	20220621	-12.65	4445	20230103	44.43	7180	-10.58	20230307	4445	44.43	20230103	7350	-12.65	20220621	4445	44.43	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
83	20230616	090715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	70	2	1.11	195689170	30802	22.19	6350	6400	6320	8210	4430	6320	6353.13	5.45	0	24290	6460	6390	6320	6250	6180	6390	6250	97	1890	500	3910	10	1	19320695	1235	34.73	1.10	12	0.16	184.00	5828.00	7350	20220621	-13.06	4445	20230103	43.76	7180	-11.00	20230307	4445	43.76	20230103	7350	-13.06	20220621	4445	43.76	20230103	5.30	N	011320	500	96 억		1052372	N	N	0	N	00	N
84	20230615	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	0	3	0.00	809219060	127994	36.11	6320	6390	6250	8210	4430	6320	6322.34	5.39	0	9796	6713	6516	6403	6206	6093	6460	6150	97	1890	500	3910	10	1	19320695	1221	34.35	1.08	12	0.66	184.00	5828.00	7350	20220621	-14.01	4445	20230103	42.18	7180	-11.98	20230307	4445	42.18	20230103	7350	-14.01	20220621	4445	42.18	20230103	5.34	N	011320	500	96 억		1041849	N	N	0	N	00	N
85	20230615	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	20	2	0.32	725557620	114787	32.39	6320	6390	6250	8210	4430	6320	6320.91	5.39	0	7922	6713	6516	6403	6206	6093	6460	6150	97	1890	500	3910	10	1	19320695	1225	34.46	1.09	12	0.59	184.00	5828.00	7350	20220621	-13.74	4445	20230103	42.63	7180	-11.70	20230307	4445	42.63	20230103	7350	-13.74	20220621	4445	42.63	20230103	5.34	N	011320	500	96 억		1041849	N	N	0	N	00	N
86	20230615	130538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	20	2	0.32	662997430	104916	29.60	6320	6390	6250	8210	4430	6320	6319.31	5.39	0	7831	6713	6516	6403	6206	6093	6460	6150	97	1890	500	3910	10	1	19320695	1225	34.46	1.09	12	0.54	184.00	5828.00	7350	20220621	-13.74	4445	20230103	42.63	7180	-11.70	20230307	4445	42.63	20230103	7350	-13.74	20220621	4445	42.63	20230103	5.34	N	011320	500	96 억		1041849	N	N	0	N	00	N
87	20230615	120142	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	30	2	0.47	611743820	96838	27.32	6320	6390	6250	8210	4430	6320	6317.16	5.39	0	6255	6713	6516	6403	6206	6093	6460	6150	97	1890	500	3910	10	1	19320695	1227	34.51	1.09	12	0.50	184.00	5828.00	7350	20220621	-13.61	4445	20230103	42.86	7180	-11.56	20230307	4445	42.86	20230103	7350	-13.61	20220621	4445	42.86	20230103	5.34	N	011320	500	96 억		1041849	N	N	0	N	00	N
88	20230615	111059	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6270	-50	5	-0.79	488911480	77339	21.82	6320	6390	6260	8210	4430	6320	6321.69	5.39	0	4705	6713	6516	6403	6206	6093	6460	6150	97	1890	500	3910	10	1	19320695	1211	34.08	1.08	12	0.40	184.00	5828.00	7350	20220621	-14.69	4445	20230103	41.06	7180	-12.67	20230307	4445	41.06	20230103	7350	-14.69	20220621	4445	41.06	20230103	5.34	N	011320	500	96 억		1041849	N	N	0	N	00	N
89	20230611	184611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	10	2	0.16	1723226150	269824	117.40	6400	6490	6270	8170	4410	6290	6388.19	5.19	31022	30770	6530	6410	6350	6230	6170	6380	6200	97	1880	500	3890	10	1	19320695	1217	34.24	1.08	12	1.40	184.00	5828.00	8140	20220609	-22.60	4445	20230103	41.73	7180	-12.26	20230307	4445	41.73	20230103	8140	-22.60	20220609	4445	41.73	20230103	5.27	N	011320	500	96 억		1002460	N	N	0	N	00	N