KissMeData/072470/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	160559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4820	50	2	1.05	402966320	82832	90.40	4780	4975	4760	6200	3340	4770	4864.89	1.38	0	7567	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	910	-14.18	0.73	12	0.44	-340.00	6614.00	6790	20220819	-29.01	3200	20220704	50.63	5310	-9.23	20230228	4015	20.05	20230103	6790	-29.01	20220819	3200	50.63	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
3	20230630	150602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4820	50	2	1.05	376967220	77414	84.49	4780	4975	4780	6200	3340	4770	4869.50	1.38	0	7352	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	910	-14.18	0.73	12	0.41	-340.00	6614.00	6790	20220819	-29.01	3200	20220704	50.63	5310	-9.23	20230228	4015	20.05	20230103	6790	-29.01	20220819	3200	50.63	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
4	20230630	140600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4835	65	2	1.36	343605470	70467	76.90	4780	4975	4780	6200	3340	4770	4876.12	1.38	0	5864	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	913	-14.22	0.73	12	0.37	-340.00	6614.00	6790	20220819	-28.79	3200	20220704	51.09	5310	-8.95	20230228	4015	20.42	20230103	6790	-28.79	20220819	3200	51.09	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
5	20230630	130601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	70	2	1.47	313516375	64238	70.11	4780	4975	4780	6200	3340	4770	4880.54	1.38	0	5793	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	914	-14.24	0.73	12	0.34	-340.00	6614.00	6790	20220819	-28.72	3200	20220704	51.25	5310	-8.85	20230228	4015	20.55	20230103	6790	-28.72	20220819	3200	51.25	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
6	20230630	120557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	70	2	1.47	293645310	60107	65.60	4780	4975	4780	6200	3340	4770	4885.38	1.38	0	5649	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	914	-14.24	0.73	12	0.32	-340.00	6614.00	6790	20220819	-28.72	3200	20220704	51.25	5310	-8.85	20230228	4015	20.55	20230103	6790	-28.72	20220819	3200	51.25	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
7	20230630	110600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	115	2	2.41	272809390	55797	60.89	4780	4975	4780	6200	3340	4770	4889.32	1.38	0	6604	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	923	-14.37	0.74	12	0.30	-340.00	6614.00	6790	20220819	-28.06	3200	20220704	52.66	5310	-8.00	20230228	4015	21.67	20230103	6790	-28.06	20220819	3200	52.66	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
8	20230630	100600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	125	2	2.62	240190015	49079	53.56	4780	4975	4780	6200	3340	4770	4893.95	1.38	0	6726	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	925	-14.40	0.74	12	0.26	-340.00	6614.00	6790	20220819	-27.91	3200	20220704	52.97	5310	-7.82	20230228	4015	21.92	20230103	6790	-27.91	20220819	3200	52.97	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
9	20230630	090601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	100	2	2.10	50855030	10566	11.53	4780	4870	4780	6200	3340	4770	4813.08	1.38	0	8895	5076	4922	4846	4692	4616	4885	4655	94	1430	500	2950	5	1	18887341	920	-14.32	0.74	12	0.06	-340.00	6614.00	6790	20220819	-28.28	3200	20220704	52.19	5310	-8.29	20230228	4015	21.30	20230103	6790	-28.28	20220819	3200	52.19	20220704	2.04	N	072470	500	94 억		260046	N	N	0	N	00	N
10	20230629	160600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	-165	5	-3.34	447129555	91400	38.43	4910	5000	4770	6410	3455	4935	4892.24	1.42	0	-8333	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	901	-14.03	0.72	12	0.48	-340.00	6614.00	6790	20220819	-29.75	3200	20220704	49.06	5310	-10.17	20230228	4015	18.80	20230103	6790	-29.75	20220819	3200	49.06	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
11	20230629	150557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4845	-90	5	-1.82	409770205	83598	35.15	4910	5000	4810	6410	3455	4935	4901.66	1.42	0	-8489	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	915	-14.25	0.73	12	0.44	-340.00	6614.00	6790	20220819	-28.65	3200	20220704	51.41	5310	-8.76	20230228	4015	20.67	20230103	6790	-28.65	20220819	3200	51.41	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
12	20230629	140556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	-35	5	-0.71	354261945	72195	30.36	4910	5000	4810	6410	3455	4935	4907.00	1.42	0	-6994	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	925	-14.41	0.74	12	0.38	-340.00	6614.00	6790	20220819	-27.84	3200	20220704	53.12	5310	-7.72	20230228	4015	22.04	20230103	6790	-27.84	20220819	3200	53.12	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
13	20230629	130557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4935	0	3	0.00	308751280	62940	26.46	4910	5000	4810	6410	3455	4935	4905.46	1.42	0	-2776	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	932	-14.51	0.75	12	0.33	-340.00	6614.00	6790	20220819	-27.32	3200	20220704	54.22	5310	-7.06	20230228	4015	22.91	20230103	6790	-27.32	20220819	3200	54.22	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
14	20230629	120558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4935	0	3	0.00	277975380	56683	23.83	4910	5000	4810	6410	3455	4935	4904.01	1.42	0	-1584	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	932	-14.51	0.75	12	0.30	-340.00	6614.00	6790	20220819	-27.32	3200	20220704	54.22	5310	-7.06	20230228	4015	22.91	20230103	6790	-27.32	20220819	3200	54.22	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
15	20230629	110558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	-20	5	-0.41	205807930	41964	17.64	4910	5000	4810	6410	3455	4935	4904.36	1.42	0	-1537	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	928	-14.46	0.74	12	0.22	-340.00	6614.00	6790	20220819	-27.61	3200	20220704	53.59	5310	-7.44	20230228	4015	22.42	20230103	6790	-27.61	20220819	3200	53.59	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
16	20230629	100559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4935	0	3	0.00	140764260	28708	12.07	4910	5000	4810	6410	3455	4935	4903.26	1.42	0	1384	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	932	-14.51	0.75	12	0.15	-340.00	6614.00	6790	20220819	-27.32	3200	20220704	54.22	5310	-7.06	20230228	4015	22.91	20230103	6790	-27.32	20220819	3200	54.22	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
17	20230629	090547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4940	5	2	0.10	36617025	7440	3.13	4910	5000	4810	6410	3455	4935	4921.56	1.42	0	83	5118	5026	4888	4796	4658	5072	4842	94	1477	500	3050	5	1	18887341	933	-14.53	0.75	12	0.04	-340.00	6614.00	6790	20220819	-27.25	3200	20220704	54.38	5310	-6.97	20230228	4015	23.04	20230103	6790	-27.25	20220819	3200	54.38	20220704	2.05	N	072470	500	94 억		269058	N	N	0	N	00	N
18	20230628	160551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4935	115	2	2.39	1167267485	237119	394.92	4785	4980	4750	6260	3375	4820	4922.69	1.56	0	-26335	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	932	-14.51	0.75	12	1.26	-340.00	6614.00	6790	20220819	-27.32	3200	20220704	54.22	5310	-7.06	20230228	4015	22.91	20230103	6790	-27.32	20220819	3200	54.22	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
19	20230628	150555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	130	2	2.70	960834840	195476	325.57	4785	4970	4750	6260	3375	4820	4915.36	1.56	0	-17554	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	935	-14.56	0.75	12	1.03	-340.00	6614.00	6790	20220819	-27.10	3200	20220704	54.69	5310	-6.78	20230228	4015	23.29	20230103	6790	-27.10	20220819	3200	54.69	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
20	20230628	140552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	105	2	2.18	670688515	136775	227.80	4785	4950	4750	6260	3375	4820	4903.59	1.56	0	-12125	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	930	-14.49	0.74	12	0.72	-340.00	6614.00	6790	20220819	-27.47	3200	20220704	53.91	5310	-7.25	20230228	4015	22.67	20230103	6790	-27.47	20220819	3200	53.91	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
21	20230628	130554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4880	60	2	1.24	489004450	99896	166.38	4785	4950	4750	6260	3375	4820	4895.14	1.56	0	-10906	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	922	-14.35	0.74	12	0.53	-340.00	6614.00	6790	20220819	-28.13	3200	20220704	52.50	5310	-8.10	20230228	4015	21.54	20230103	6790	-28.13	20220819	3200	52.50	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
22	20230628	120541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4910	90	2	1.87	449205250	91768	152.84	4785	4950	4750	6260	3375	4820	4895.01	1.56	0	-6748	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	927	-14.44	0.74	12	0.49	-340.00	6614.00	6790	20220819	-27.69	3200	20220704	53.44	5310	-7.53	20230228	4015	22.29	20230103	6790	-27.69	20220819	3200	53.44	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
23	20230628	110558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	65	2	1.35	217646950	44670	74.40	4785	4915	4750	6260	3375	4820	4872.33	1.56	0	-2910	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	923	-14.37	0.74	12	0.24	-340.00	6614.00	6790	20220819	-28.06	3200	20220704	52.66	5310	-8.00	20230228	4015	21.67	20230103	6790	-28.06	20220819	3200	52.66	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
24	20230628	100558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4890	70	2	1.45	110170770	22601	37.64	4785	4915	4750	6260	3375	4820	4874.60	1.56	0	-5736	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	924	-14.38	0.74	12	0.12	-340.00	6614.00	6790	20220819	-27.98	3200	20220704	52.81	5310	-7.91	20230228	4015	21.79	20230103	6790	-27.98	20220819	3200	52.81	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
25	20230628	090555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	-20	5	-0.41	5610305	1176	1.96	4785	4800	4750	6260	3375	4820	4770.67	1.56	0	89	4913	4866	4783	4736	4653	4890	4760	94	1442	500	2980	5	1	18887341	907	-14.12	0.73	12	0.01	-340.00	6614.00	6790	20220819	-29.31	3200	20220704	50.00	5310	-9.60	20230228	4015	19.55	20230103	6790	-29.31	20220819	3200	50.00	20220704	2.06	N	072470	500	94 억		295107	N	N	0	N	00	N
26	20230627	160554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4820	45	2	0.94	285203775	59776	105.17	4775	4830	4700	6200	3345	4775	4770.78	1.54	0	3847	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	910	-14.18	0.73	12	0.32	-340.00	6614.00	6790	20220819	-29.01	2960	20220624	62.84	5310	-9.23	20230228	4015	20.05	20230103	6790	-29.01	20220819	3200	50.63	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
27	20230627	150558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	25	2	0.52	258317895	54181	95.33	4775	4830	4700	6200	3345	4775	4767.68	1.54	0	4124	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	907	-14.12	0.73	12	0.29	-340.00	6614.00	6790	20220819	-29.31	2960	20220624	62.16	5310	-9.60	20230228	4015	19.55	20230103	6790	-29.31	20220819	3200	50.00	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
28	20230627	140606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-15	5	-0.31	147409500	31083	54.69	4775	4800	4700	6200	3345	4775	4742.45	1.54	0	-443	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	899	-14.00	0.72	12	0.16	-340.00	6614.00	6790	20220819	-29.90	2960	20220624	60.81	5310	-10.36	20230228	4015	18.56	20230103	6790	-29.90	20220819	3200	48.75	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
29	20230627	130603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	0	3	0.00	117932860	24911	43.83	4775	4775	4700	6200	3345	4775	4734.17	1.54	0	-1228	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	902	-14.04	0.72	12	0.13	-340.00	6614.00	6790	20220819	-29.68	2960	20220624	61.32	5310	-10.08	20230228	4015	18.93	20230103	6790	-29.68	20220819	3200	49.22	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
30	20230627	120605	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	-40	5	-0.84	89560610	18945	33.33	4775	4775	4700	6200	3345	4775	4727.40	1.54	0	-938	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	894	-13.93	0.72	12	0.10	-340.00	6614.00	6790	20220819	-30.27	2960	20220624	59.97	5310	-10.83	20230228	4015	17.93	20230103	6790	-30.27	20220819	3200	47.97	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
31	20230627	110608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	-40	5	-0.84	37680175	7943	13.98	4775	4775	4715	6200	3345	4775	4743.82	1.54	0	141	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	894	-13.93	0.72	12	0.04	-340.00	6614.00	6790	20220819	-30.27	2960	20220624	59.97	5310	-10.83	20230228	4015	17.93	20230103	6790	-30.27	20220819	3200	47.97	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
32	20230627	100552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-15	5	-0.31	29645155	6241	10.98	4775	4775	4715	6200	3345	4775	4750.06	1.54	0	492	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	899	-14.00	0.72	12	0.03	-340.00	6614.00	6790	20220819	-29.90	2960	20220624	60.81	5310	-10.36	20230228	4015	18.56	20230103	6790	-29.90	20220819	3200	48.75	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
33	20230627	090555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-45	5	-0.94	8841425	1858	3.27	4775	4775	4730	6200	3345	4775	4758.57	1.54	0	39	4931	4852	4731	4652	4531	4792	4592	94	1427	500	2960	5	1	18887341	893	-13.91	0.72	12	0.01	-340.00	6614.00	6790	20220819	-30.34	2960	20220624	59.80	5310	-10.92	20230228	4015	17.81	20230103	6790	-30.34	20220819	3200	47.81	20220704	2.11	N	072470	500	94 억		291184	N	N	0	N	00	N
34	20230626	160553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	-35	5	-0.73	265044840	56268	57.84	4810	4810	4610	6250	3370	4810	4710.20	1.56	0	-3785	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	902	-14.04	0.72	12	0.30	-340.00	6614.00	6790	20220819	-29.68	2960	20220624	61.32	5310	-10.08	20230228	4015	18.93	20230103	6790	-29.68	20220819	3200	49.22	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
35	20230626	150557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-50	5	-1.04	255991400	54370	55.89	4810	4810	4610	6250	3370	4810	4708.26	1.56	0	-2852	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	899	-14.00	0.72	12	0.29	-340.00	6614.00	6790	20220819	-29.90	2960	20220624	60.81	5310	-10.36	20230228	4015	18.56	20230103	6790	-29.90	20220819	3200	48.75	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
36	20230626	140557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-90	5	-1.87	158519390	33829	34.78	4810	4810	4610	6250	3370	4810	4685.78	1.56	0	888	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	891	-13.88	0.71	12	0.18	-340.00	6614.00	6790	20220819	-30.49	2960	20220624	59.46	5310	-11.11	20230228	4015	17.56	20230103	6790	-30.49	20220819	3200	47.50	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
37	20230626	130555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-90	5	-1.87	145654965	31092	31.96	4810	4810	4610	6250	3370	4810	4684.52	1.56	0	2107	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	891	-13.88	0.71	12	0.16	-340.00	6614.00	6790	20220819	-30.49	2960	20220624	59.46	5310	-11.11	20230228	4015	17.56	20230103	6790	-30.49	20220819	3200	47.50	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
38	20230626	120553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	-95	5	-1.98	137299095	29315	30.13	4810	4810	4610	6250	3370	4810	4683.44	1.56	0	2183	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	891	-13.87	0.71	12	0.16	-340.00	6614.00	6790	20220819	-30.56	2960	20220624	59.29	5310	-11.21	20230228	4015	17.43	20230103	6790	-30.56	20220819	3200	47.34	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
39	20230626	110553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4650	-160	5	-3.33	127898480	27316	28.08	4810	4810	4610	6250	3370	4810	4682.03	1.56	0	2811	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	878	-13.68	0.70	12	0.14	-340.00	6614.00	6790	20220819	-31.52	2960	20220624	57.09	5310	-12.43	20230228	4015	15.82	20230103	6790	-31.52	20220819	3200	45.31	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
40	20230626	100553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4680	-130	5	-2.70	86436515	18425	18.94	4810	4810	4610	6250	3370	4810	4691.06	1.56	0	431	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	884	-13.76	0.71	12	0.10	-340.00	6614.00	6790	20220819	-31.08	2960	20220624	58.11	5310	-11.86	20230228	4015	16.56	20230103	6790	-31.08	20220819	3200	46.25	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
41	20230626	090555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-80	5	-1.66	16696655	3510	3.61	4810	4810	4705	6250	3370	4810	4756.39	1.56	0	13	4946	4877	4771	4702	4596	4912	4737	94	1440	500	2980	5	1	18887341	893	-13.91	0.72	12	0.02	-340.00	6614.00	6790	20220819	-30.34	2960	20220624	59.80	5310	-10.92	20230228	4015	17.81	20230103	6790	-30.34	20220819	3200	47.81	20220704	2.11	N	072470	500	94 억		294733	N	N	0	N	00	N
42	20230623	165817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	95	2	2.01	458036025	96166	207.11	4680	4840	4665	6120	3305	4715	4762.58	1.58	0	558	4878	4796	4678	4596	4478	4737	4537	94	1407	500	2920	5	1	18887341	908	-14.15	0.73	12	0.51	-340.00	6614.00	6790	20220819	-29.16	2960	20220624	62.50	5310	-9.42	20230228	4015	19.80	20230103	6790	-29.16	20220819	2960	62.50	20220624	2.18	N	072470	500	94 억		298778	N	N	0	N	00	N
43	20230623	140455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	35	2	0.74	327195935	68822	148.22	4680	4840	4665	6120	3305	4715	4754.23	1.58	0	1148	4878	4796	4678	4596	4478	4737	4537	94	1407	500	2920	5	1	18887341	897	-13.97	0.72	12	0.36	-340.00	6614.00	6790	20220819	-30.04	2960	20220624	60.47	5310	-10.55	20230228	4015	18.31	20230103	6790	-30.04	20220819	2960	60.47	20220624	2.18	N	072470	500	94 억		298778	N	N	0	N	00	N
44	20230622	160546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	-85	5	-1.77	217802525	46405	8.94	4720	4760	4560	6240	3360	4800	4693.35	1.57	0	2503	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	891	-13.87	0.71	12	0.25	-340.00	6614.00	6790	20220819	-30.56	2960	20220624	59.29	5310	-11.21	20230228	4015	17.43	20230103	6790	-30.56	20220819	2960	59.29	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
45	20230622	150125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4700	-100	5	-2.08	194290075	41406	7.98	4720	4760	4560	6240	3360	4800	4692.22	1.57	0	2448	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	888	-13.82	0.71	12	0.22	-340.00	6614.00	6790	20220819	-30.78	2960	20220624	58.78	5310	-11.49	20230228	4015	17.06	20230103	6790	-30.78	20220819	2960	58.78	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
46	20230622	140732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4705	-95	5	-1.98	165708320	35326	6.80	4720	4760	4560	6240	3360	4800	4690.71	1.57	0	2951	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	889	-13.84	0.71	12	0.19	-340.00	6614.00	6790	20220819	-30.71	2960	20220624	58.95	5310	-11.39	20230228	4015	17.19	20230103	6790	-30.71	20220819	2960	58.95	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
47	20230622	130311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	-85	5	-1.77	108225220	23107	4.45	4720	4760	4560	6240	3360	4800	4683.46	1.57	0	1880	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	891	-13.87	0.71	12	0.12	-340.00	6614.00	6790	20220819	-30.56	2960	20220624	59.29	5310	-11.21	20230228	4015	17.43	20230103	6790	-30.56	20220819	2960	59.29	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
48	20230622	120706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	-85	5	-1.77	101798860	21748	4.19	4720	4760	4560	6240	3360	4800	4680.63	1.57	0	2138	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	891	-13.87	0.71	12	0.12	-340.00	6614.00	6790	20220819	-30.56	2960	20220624	59.29	5310	-11.21	20230228	4015	17.43	20230103	6790	-30.56	20220819	2960	59.29	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
49	20230622	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	-60	5	-1.25	95216935	20354	3.92	4720	4760	4560	6240	3360	4800	4677.82	1.57	0	2115	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	895	-13.94	0.72	12	0.11	-340.00	6614.00	6790	20220819	-30.19	2960	20220624	60.14	5310	-10.73	20230228	4015	18.06	20230103	6790	-30.19	20220819	2960	60.14	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
50	20230622	100147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4710	-90	5	-1.88	76948980	16479	3.17	4720	4760	4560	6240	3360	4800	4669.22	1.57	0	1297	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	890	-13.85	0.71	12	0.09	-340.00	6614.00	6790	20220819	-30.63	2960	20220624	59.12	5310	-11.30	20230228	4015	17.31	20230103	6790	-30.63	20220819	2960	59.12	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
51	20230622	090317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4650	-150	5	-3.12	23641830	5083	0.98	4720	4720	4560	6240	3360	4800	4650.04	1.57	0	496	5156	4977	4766	4587	4376	5067	4677	94	1440	500	2970	5	1	18887341	878	-13.68	0.70	12	0.03	-340.00	6614.00	6790	20220819	-31.52	2960	20220624	57.09	5310	-12.43	20230228	4015	15.82	20230103	6790	-31.52	20220819	2960	57.09	20220624	2.24	N	072470	500	94 억		296678	N	N	0	N	00	N
52	20230621	160750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	135	2	2.89	2462179605	518135	405.62	4665	4945	4555	6060	3270	4665	4751.97	1.27	0	51628	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	907	-14.12	0.73	12	2.74	-340.00	6614.00	6790	20220819	-29.31	2960	20220624	62.16	5310	-9.60	20230228	4015	19.55	20230103	6790	-29.31	20220819	2960	62.16	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
53	20230621	150301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	120	2	2.57	2410178650	507272	397.12	4665	4945	4555	6060	3270	4665	4751.26	1.27	0	52034	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	904	-14.07	0.72	12	2.69	-340.00	6614.00	6790	20220819	-29.53	2960	20220624	61.66	5310	-9.89	20230228	4015	19.18	20230103	6790	-29.53	20220819	2960	61.66	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
54	20230621	140458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	125	2	2.68	2353006910	495271	387.72	4665	4945	4555	6060	3270	4665	4750.95	1.27	0	48855	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	905	-14.09	0.72	12	2.62	-340.00	6614.00	6790	20220819	-29.46	2960	20220624	61.82	5310	-9.79	20230228	4015	19.30	20230103	6790	-29.46	20220819	2960	61.82	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
55	20230621	130205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	120	2	2.57	2200554915	463624	362.95	4665	4945	4555	6060	3270	4665	4746.42	1.27	0	39916	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	904	-14.07	0.72	12	2.45	-340.00	6614.00	6790	20220819	-29.53	2960	20220624	61.66	5310	-9.89	20230228	4015	19.18	20230103	6790	-29.53	20220819	2960	61.66	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
56	20230621	120343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	70	2	1.50	1992450335	420200	328.95	4665	4945	4555	6060	3270	4665	4741.67	1.27	0	33649	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	894	-13.93	0.72	12	2.22	-340.00	6614.00	6790	20220819	-30.27	2960	20220624	59.97	5310	-10.83	20230228	4015	17.93	20230103	6790	-30.27	20220819	2960	59.97	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
57	20230621	110105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4695	30	2	0.64	1822706400	384128	300.72	4665	4945	4555	6060	3270	4665	4745.05	1.27	0	16622	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	887	-13.81	0.71	12	2.03	-340.00	6614.00	6790	20220819	-30.85	2960	20220624	58.61	5310	-11.58	20230228	4015	16.94	20230103	6790	-30.85	20220819	2960	58.61	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
58	20230621	100647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4635	-30	5	-0.64	1543679515	324741	254.22	4665	4945	4555	6060	3270	4665	4753.57	1.27	0	-12441	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	875	-13.63	0.70	12	1.72	-340.00	6614.00	6790	20220819	-31.74	2960	20220624	56.59	5310	-12.71	20230228	4015	15.44	20230103	6790	-31.74	20220819	2960	56.59	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
59	20230621	090741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4670	5	2	0.11	755755	162	0.13	4665	4670	4665	6060	3270	4665	4665.15	1.27	0	89	4758	4711	4643	4596	4528	4735	4620	94	1395	500	2890	5	1	18887341	882	-13.74	0.71	12	0.00	-340.00	6614.00	6790	20220819	-31.22	2960	20220624	57.77	5310	-12.05	20230228	4015	16.31	20230103	6790	-31.22	20220819	2960	57.77	20220624	2.26	N	072470	500	94 억		240644	N	N	0	N	00	N
60	20230620	160255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4665	5	2	0.11	593015390	127726	184.40	4660	4690	4575	6050	3265	4660	4642.87	1.33	0	-11598	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	881	-13.72	0.71	12	0.68	-340.00	6614.00	6790	20220819	-31.30	2960	20220624	57.60	5310	-12.15	20230228	4015	16.19	20230103	6790	-31.30	20220819	2960	57.60	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
61	20230620	150648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	0	3	0.00	569907325	122768	177.25	4660	4690	4575	6050	3265	4660	4642.15	1.33	0	-10905	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	880	-13.71	0.70	12	0.65	-340.00	6614.00	6790	20220819	-31.37	2960	20220624	57.43	5310	-12.24	20230228	4015	16.06	20230103	6790	-31.37	20220819	2960	57.43	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
62	20230620	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	0	3	0.00	518313670	111705	161.27	4660	4690	4575	6050	3265	4660	4640.02	1.33	0	-11410	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	880	-13.71	0.70	12	0.59	-340.00	6614.00	6790	20220819	-31.37	2960	20220624	57.43	5310	-12.24	20230228	4015	16.06	20230103	6790	-31.37	20220819	2960	57.43	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
63	20230620	130105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4685	25	2	0.54	387496540	83635	120.75	4660	4690	4575	6050	3265	4660	4633.19	1.33	0	-4322	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	885	-13.78	0.71	12	0.44	-340.00	6614.00	6790	20220819	-31.00	2960	20220624	58.28	5310	-11.77	20230228	4015	16.69	20230103	6790	-31.00	20220819	2960	58.28	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
64	20230620	120213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4670	10	2	0.21	295514660	63906	92.26	4660	4680	4575	6050	3265	4660	4624.21	1.33	0	-2061	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	882	-13.74	0.71	12	0.34	-340.00	6614.00	6790	20220819	-31.22	2960	20220624	57.77	5310	-12.05	20230228	4015	16.31	20230103	6790	-31.22	20220819	2960	57.77	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
65	20230620	110639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	-50	5	-1.07	183661695	39744	57.38	4660	4680	4580	6050	3265	4660	4621.12	1.33	0	-6884	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	871	-13.56	0.70	12	0.21	-340.00	6614.00	6790	20220819	-32.11	2960	20220624	55.74	5310	-13.18	20230228	4015	14.82	20230103	6790	-32.11	20220819	2960	55.74	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
66	20230620	100552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4620	-40	5	-0.86	101055950	21798	31.47	4660	4680	4585	6050	3265	4660	4636.02	1.33	0	-3973	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	873	-13.59	0.70	12	0.12	-340.00	6614.00	6790	20220819	-31.96	2960	20220624	56.08	5310	-12.99	20230228	4015	15.07	20230103	6790	-31.96	20220819	2960	56.08	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
67	20230620	090227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	0	3	0.00	10224040	2194	3.17	4660	4660	4660	6050	3265	4660	4660.00	1.33	0	-1404	4740	4700	4650	4610	4560	4720	4630	94	1392	500	2880	5	1	18887341	880	-13.71	0.70	12	0.01	-340.00	6614.00	6790	20220819	-31.37	2960	20220624	57.43	5310	-12.24	20230228	4015	16.06	20230103	6790	-31.37	20220819	2960	57.43	20220624	2.33	N	072470	500	94 억		250731	N	N	0	N	00	N
68	20230619	160548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	110	2	2.42	321344570	69220	132.02	4600	4690	4600	5910	3185	4550	4642.36	1.23	0	19121	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	880	-13.71	0.70	12	0.37	-340.00	6614.00	6790	20220819	-31.37	2960	20220624	57.43	5310	-12.24	20230228	4015	16.06	20230103	6790	-31.37	20220819	2960	57.43	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
69	20230619	150554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4665	115	2	2.53	287185670	61873	118.00	4600	4690	4600	5910	3185	4550	4641.53	1.23	0	18204	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	881	-13.72	0.71	12	0.33	-340.00	6614.00	6790	20220819	-31.30	2960	20220624	57.60	5310	-12.15	20230228	4015	16.19	20230103	6790	-31.30	20220819	2960	57.60	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
70	20230619	140401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	110	2	2.42	278105345	59924	114.29	4600	4690	4600	5910	3185	4550	4640.97	1.23	0	17839	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	880	-13.71	0.70	12	0.32	-340.00	6614.00	6790	20220819	-31.37	2960	20220624	57.43	5310	-12.24	20230228	4015	16.06	20230103	6790	-31.37	20220819	2960	57.43	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
71	20230619	130128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	90	2	1.98	265185285	57148	108.99	4600	4690	4600	5910	3185	4550	4640.32	1.23	0	17844	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	876	-13.65	0.70	12	0.30	-340.00	6614.00	6790	20220819	-31.66	2960	20220624	56.76	5310	-12.62	20230228	4015	15.57	20230103	6790	-31.66	20220819	2960	56.76	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
72	20230619	120107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4665	115	2	2.53	259335545	55888	106.59	4600	4690	4600	5910	3185	4550	4640.27	1.23	0	18537	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	881	-13.72	0.71	12	0.30	-340.00	6614.00	6790	20220819	-31.30	2960	20220624	57.60	5310	-12.15	20230228	4015	16.19	20230103	6790	-31.30	20220819	2960	57.60	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
73	20230619	110908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4635	85	2	1.87	251225330	54139	103.25	4600	4690	4600	5910	3185	4550	4640.38	1.23	0	18557	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	875	-13.63	0.70	12	0.29	-340.00	6614.00	6790	20220819	-31.74	2960	20220624	56.59	5310	-12.71	20230228	4015	15.44	20230103	6790	-31.74	20220819	2960	56.59	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
74	20230619	100641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	90	2	1.98	217312290	46842	89.34	4600	4690	4600	5910	3185	4550	4639.26	1.23	0	15599	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	876	-13.65	0.70	12	0.25	-340.00	6614.00	6790	20220819	-31.66	2960	20220624	56.76	5310	-12.62	20230228	4015	15.57	20230103	6790	-31.66	20220819	2960	56.76	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
75	20230619	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4620	70	2	1.54	57631750	12487	23.82	4600	4660	4600	5910	3185	4550	4615.34	1.23	0	2159	4683	4616	4533	4466	4383	4650	4500	94	1362	500	2820	5	1	18887341	873	-13.59	0.70	12	0.07	-340.00	6614.00	6790	20220819	-31.96	2960	20220624	56.08	5310	-12.99	20230228	4015	15.07	20230103	6790	-31.96	20220819	2960	56.08	20220624	2.28	N	072470	500	94 억		231686	N	N	0	N	00	N
76	20230616	160254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	130	2	2.94	234734440	51852	170.39	4450	4600	4450	5740	3095	4420	4526.87	1.13	0	16915	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	859	-13.38	0.69	12	0.27	-340.00	6614.00	6790	20220819	-32.99	2960	20220624	53.72	5310	-14.31	20230228	4015	13.33	20230103	6790	-32.99	20220819	2960	53.72	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
77	20230616	150344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	170	2	3.85	189320475	41868	137.58	4450	4590	4450	5740	3095	4420	4521.84	1.13	0	14668	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	867	-13.50	0.69	12	0.22	-340.00	6614.00	6790	20220819	-32.40	2960	20220624	55.07	5310	-13.56	20230228	4015	14.32	20230103	6790	-32.40	20220819	2960	55.07	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
78	20230616	140108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	105	2	2.38	161732420	35805	117.66	4450	4580	4450	5740	3095	4420	4517.03	1.13	0	13269	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	855	-13.31	0.68	12	0.19	-340.00	6614.00	6790	20220819	-33.36	2960	20220624	52.87	5310	-14.78	20230228	4015	12.70	20230103	6790	-33.36	20220819	2960	52.87	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
79	20230616	130408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	130	2	2.94	151278690	33497	110.07	4450	4580	4450	5740	3095	4420	4516.19	1.13	0	13427	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	859	-13.38	0.69	12	0.18	-340.00	6614.00	6790	20220819	-32.99	2960	20220624	53.72	5310	-14.31	20230228	4015	13.33	20230103	6790	-32.99	20220819	2960	53.72	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
80	20230616	120635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	115	2	2.60	100282435	22286	73.23	4450	4535	4450	5740	3095	4420	4499.80	1.13	0	7407	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	857	-13.34	0.69	12	0.12	-340.00	6614.00	6790	20220819	-33.21	2960	20220624	53.21	5310	-14.60	20230228	4015	12.95	20230103	6790	-33.21	20220819	2960	53.21	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
81	20230616	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	90	2	2.04	69017980	15380	50.54	4450	4515	4450	5740	3095	4420	4487.51	1.13	0	5845	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	852	-13.26	0.68	12	0.08	-340.00	6614.00	6790	20220819	-33.58	2960	20220624	52.36	5310	-15.07	20230228	4015	12.33	20230103	6790	-33.58	20220819	2960	52.36	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
82	20230616	100707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	75	2	1.70	48461280	10817	35.54	4450	4510	4450	5740	3095	4420	4480.10	1.13	0	4759	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	849	-13.22	0.68	12	0.06	-340.00	6614.00	6790	20220819	-33.80	2960	20220624	51.86	5310	-15.35	20230228	4015	11.96	20230103	6790	-33.80	20220819	2960	51.86	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
83	20230616	090358	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	45	2	1.02	4263495	958	3.15	4450	4465	4450	5740	3095	4420	4450.41	1.13	0	27	4580	4500	4450	4370	4320	4475	4345	94	1322	500	2740	5	1	18887341	843	-13.13	0.68	12	0.01	-340.00	6614.00	6790	20220819	-34.24	2960	20220624	50.84	5310	-15.91	20230228	4015	11.21	20230103	6790	-34.24	20220819	2960	50.84	20220624	2.26	N	072470	500	94 억		213225	N	N	0	N	00	N
84	20230615	150337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	-65	5	-1.44	118406730	26681	51.09	4465	4530	4400	5850	3155	4505	4437.87	1.18	0	-8825	4721	4612	4536	4427	4351	4575	4390	94	1347	500	2790	5	1	18887341	839	-13.06	0.67	12	0.14	-340.00	6614.00	6790	20220819	-34.61	2960	20220624	50.00	5310	-16.38	20230228	4015	10.59	20230103	6790	-34.61	20220819	2960	50.00	20220624	2.26	N	072470	500	94 억		222097	N	N	0	N	00	N
85	20230615	140214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	-90	5	-2.00	106125915	23903	45.77	4465	4530	4400	5850	3155	4505	4439.86	1.18	0	-8779	4721	4612	4536	4427	4351	4575	4390	94	1347	500	2790	5	1	18887341	834	-12.99	0.67	12	0.13	-340.00	6614.00	6790	20220819	-34.98	2960	20220624	49.16	5310	-16.85	20230228	4015	9.96	20230103	6790	-34.98	20220819	2960	49.16	20220624	2.26	N	072470	500	94 억		222097	N	N	0	N	00	N
86	20230615	130810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	-65	5	-1.44	76794925	17288	33.11	4465	4530	4400	5850	3155	4505	4442.09	1.18	0	-8477	4721	4612	4536	4427	4351	4575	4390	94	1347	500	2790	5	1	18887341	839	-13.06	0.67	12	0.09	-340.00	6614.00	6790	20220819	-34.61	2960	20220624	50.00	5310	-16.38	20230228	4015	10.59	20230103	6790	-34.61	20220819	2960	50.00	20220624	2.26	N	072470	500	94 억		222097	N	N	0	N	00	N
87	20230615	120845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	-95	5	-2.11	74332135	16733	32.04	4465	4530	4400	5850	3155	4505	4442.25	1.18	0	-8443	4721	4612	4536	4427	4351	4575	4390	94	1347	500	2790	5	1	18887341	833	-12.97	0.67	12	0.09	-340.00	6614.00	6790	20220819	-35.05	2960	20220624	48.99	5310	-16.95	20230228	4015	9.84	20230103	6790	-35.05	20220819	2960	48.99	20220624	2.26	N	072470	500	94 억		222097	N	N	0	N	00	N
88	20230615	110142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	-75	5	-1.66	45880760	10295	19.71	4465	4530	4425	5850	3155	4505	4456.61	1.18	0	-6325	4721	4612	4536	4427	4351	4575	4390	94	1347	500	2790	5	1	18887341	837	-13.03	0.67	12	0.05	-340.00	6614.00	6790	20220819	-34.76	2960	20220624	49.66	5310	-16.57	20230228	4015	10.34	20230103	6790	-34.76	20220819	2960	49.66	20220624	2.26	N	072470	500	94 억		222097	N	N	0	N	00	N
89	20230611	184816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	-15	5	-0.33	291991175	62270	39.67	4620	4780	4585	5980	3220	4600	4691.98	1.19	3536	3514	5023	4811	4698	4486	4373	4755	4430	94	1380	500	2850	5	1	18887341	866	-13.49	0.69	12	0.33	-340.00	6614.00	6790	20220819	-32.47	2960	20220624	54.90	5310	-13.65	20230228	4015	14.20	20230103	6790	-32.47	20220819	2960	54.90	20220624	2.54	N	072470	500	94 억		224420	N	N	0	N	00	N