KissMeData/085910/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	160626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4145	70	2	1.72	133868640	32719	56.11	4080	4155	4060	5290	2855	4075	4091.46	8.16	0	-3124	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	573	11.11	0.92	12	0.24	373.00	4502.00	5750	20221123	-27.91	4060	20230630	2.09	5490	-24.50	20230222	4060	2.09	20230630	5750	-27.91	20221123	4060	2.09	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
3	20230630	150630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	75	2	1.84	132019765	32273	55.34	4080	4155	4060	5290	2855	4075	4090.72	8.16	0	-3136	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	574	11.13	0.92	12	0.23	373.00	4502.00	5750	20221123	-27.83	4060	20230630	2.22	5490	-24.41	20230222	4060	2.22	20230630	5750	-27.83	20221123	4060	2.22	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
4	20230630	140628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4120	45	2	1.10	120057070	29386	50.39	4080	4135	4060	5290	2855	4075	4085.52	8.16	0	-3318	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	570	11.05	0.92	12	0.21	373.00	4502.00	5750	20221123	-28.35	4060	20230630	1.48	5490	-24.95	20230222	4060	1.48	20230630	5750	-28.35	20221123	4060	1.48	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
5	20230630	130629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4115	40	2	0.98	111189030	27226	46.69	4080	4135	4060	5290	2855	4075	4083.93	8.16	0	-3960	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	569	11.03	0.91	12	0.20	373.00	4502.00	5750	20221123	-28.43	4060	20230630	1.35	5490	-25.05	20230222	4060	1.35	20230630	5750	-28.43	20221123	4060	1.35	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
6	20230630	120626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4135	60	2	1.47	102672950	25150	43.13	4080	4135	4060	5290	2855	4075	4082.42	8.16	0	-4088	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	572	11.09	0.92	12	0.18	373.00	4502.00	5750	20221123	-28.09	4060	20230630	1.85	5490	-24.68	20230222	4060	1.85	20230630	5750	-28.09	20221123	4060	1.85	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
7	20230630	110628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4115	40	2	0.98	91861460	22532	38.64	4080	4125	4060	5290	2855	4075	4076.93	8.16	0	-2283	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	569	11.03	0.91	12	0.16	373.00	4502.00	5750	20221123	-28.43	4060	20230630	1.35	5490	-25.05	20230222	4060	1.35	20230630	5750	-28.43	20221123	4060	1.35	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
8	20230630	100628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4080	5	2	0.12	73362825	18026	30.91	4080	4090	4060	5290	2855	4075	4069.83	8.16	0	-2172	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	564	10.94	0.91	12	0.13	373.00	4502.00	5750	20221123	-29.04	4060	20230630	0.49	5490	-25.68	20230222	4060	0.49	20230630	5750	-29.04	20221123	4060	0.49	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
9	20230630	090629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4065	-10	5	-0.25	24281005	5961	10.22	4080	4080	4065	5290	2855	4075	4073.31	8.16	0	571	4221	4147	4111	4037	4001	4130	4020	69	1217	500	2930	5	1	13828718	562	10.90	0.90	12	0.04	373.00	4502.00	5750	20221123	-29.30	4065	20230630	0.00	5490	-25.96	20230222	4065	0.00	20230630	5750	-29.30	20221123	4065	0.00	20230630	1.94	N	085910	500	69 억		1127732	N	N	0	N	00	N
10	20230629	160628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4075	-105	5	-2.51	238470110	57950	347.26	4175	4185	4075	5430	2930	4180	4115.45	8.20	0	-6128	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	564	10.92	0.91	12	0.42	373.00	4502.00	5750	20221123	-29.13	4075	20230629	0.00	5490	-25.77	20230222	4075	0.00	20230629	5750	-29.13	20221123	4075	0.00	20230629	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
11	20230629	150626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4085	-95	5	-2.27	224731780	54583	327.08	4175	4185	4080	5430	2930	4180	4117.25	8.20	0	-6228	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	565	10.95	0.91	12	0.39	373.00	4502.00	5750	20221123	-28.96	4080	20230629	0.12	5490	-25.59	20230222	4080	0.12	20230629	5750	-28.96	20221123	4080	0.12	20230629	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
12	20230629	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-70	5	-1.67	115166890	27817	166.69	4175	4185	4105	5430	2930	4180	4140.16	8.20	0	-6640	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	568	11.02	0.91	12	0.20	373.00	4502.00	5750	20221123	-28.52	4100	20230626	0.24	5490	-25.14	20230222	4100	0.24	20230626	5750	-28.52	20221123	4100	0.24	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
13	20230629	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-50	5	-1.20	89757055	21640	129.67	4175	4185	4125	5430	2930	4180	4147.74	8.20	0	-6126	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	571	11.07	0.92	12	0.16	373.00	4502.00	5750	20221123	-28.17	4100	20230626	0.73	5490	-24.77	20230222	4100	0.73	20230626	5750	-28.17	20221123	4100	0.73	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
14	20230629	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-40	5	-0.96	70826500	17062	102.24	4175	4185	4130	5430	2930	4180	4151.13	8.20	0	-5719	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	573	11.10	0.92	12	0.12	373.00	4502.00	5750	20221123	-28.00	4100	20230626	0.98	5490	-24.59	20230222	4100	0.98	20230626	5750	-28.00	20221123	4100	0.98	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
15	20230629	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-30	5	-0.72	28726985	6897	41.33	4175	4185	4150	5430	2930	4180	4165.14	8.20	0	-3193	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	574	11.13	0.92	12	0.05	373.00	4502.00	5750	20221123	-27.83	4100	20230626	1.22	5490	-24.41	20230222	4100	1.22	20230626	5750	-27.83	20221123	4100	1.22	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
16	20230629	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-5	5	-0.12	11305765	2711	16.25	4175	4185	4160	5430	2930	4180	4170.33	8.20	0	-1747	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	577	11.19	0.93	12	0.02	373.00	4502.00	5750	20221123	-27.39	4100	20230626	1.83	5490	-23.95	20230222	4100	1.83	20230626	5750	-27.39	20221123	4100	1.83	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
17	20230629	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-5	5	-0.12	693050	166	0.99	4175	4175	4175	5430	2930	4180	4175.00	8.20	0	-55	4223	4201	4163	4141	4103	4212	4152	69	1250	500	3000	5	1	13828718	577	11.19	0.93	12	0.00	373.00	4502.00	5750	20221123	-27.39	4100	20230626	1.83	5490	-23.95	20230222	4100	1.83	20230626	5750	-27.39	20221123	4100	1.83	20230626	1.93	N	085910	500	69 억		1134360	N	N	0	N	00	N
18	20230628	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	45	2	1.09	69265455	16688	98.27	4130	4185	4125	5370	2895	4135	4150.61	8.20	0	-238	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	578	11.21	0.93	12	0.12	373.00	4502.00	5750	20221123	-27.30	4100	20230626	1.95	5490	-23.86	20230222	4100	1.95	20230626	5750	-27.30	20221123	4100	1.95	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
19	20230628	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	35	2	0.85	66887310	16119	94.92	4130	4185	4125	5370	2895	4135	4149.59	8.20	0	-227	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	577	11.18	0.93	12	0.12	373.00	4502.00	5750	20221123	-27.48	4100	20230626	1.71	5490	-24.04	20230222	4100	1.71	20230626	5750	-27.48	20221123	4100	1.71	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
20	20230628	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	35	2	0.85	50093740	12083	71.15	4130	4185	4125	5370	2895	4135	4145.80	8.20	0	-85	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	577	11.18	0.93	12	0.09	373.00	4502.00	5750	20221123	-27.48	4100	20230626	1.71	5490	-24.04	20230222	4100	1.71	20230626	5750	-27.48	20221123	4100	1.71	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
21	20230628	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	35	2	0.85	46244900	11159	65.71	4130	4185	4125	5370	2895	4135	4144.18	8.20	0	-85	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	577	11.18	0.93	12	0.08	373.00	4502.00	5750	20221123	-27.48	4100	20230626	1.71	5490	-24.04	20230222	4100	1.71	20230626	5750	-27.48	20221123	4100	1.71	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
22	20230628	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	30	2	0.73	46082175	11120	65.48	4130	4185	4125	5370	2895	4135	4144.08	8.20	0	-85	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	576	11.17	0.93	12	0.08	373.00	4502.00	5750	20221123	-27.57	4100	20230626	1.59	5490	-24.13	20230222	4100	1.59	20230626	5750	-27.57	20221123	4100	1.59	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
23	20230628	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	15	2	0.36	38589900	9325	54.91	4130	4150	4125	5370	2895	4135	4138.33	8.20	0	12	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	574	11.13	0.92	12	0.07	373.00	4502.00	5750	20221123	-27.83	4100	20230626	1.22	5490	-24.41	20230222	4100	1.22	20230626	5750	-27.83	20221123	4100	1.22	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
24	20230628	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	10	2	0.24	14970245	3624	21.34	4130	4150	4125	5370	2895	4135	4130.86	8.20	0	13	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	573	11.11	0.92	12	0.03	373.00	4502.00	5750	20221123	-27.91	4100	20230626	1.10	5490	-24.50	20230222	4100	1.10	20230626	5750	-27.91	20221123	4100	1.10	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
25	20230628	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-10	5	-0.24	2257740	547	3.22	4130	4135	4125	5370	2895	4135	4127.50	8.20	0	20	4178	4156	4138	4116	4098	4147	4107	69	1237	500	2970	5	1	13828718	570	11.06	0.92	12	0.00	373.00	4502.00	5750	20221123	-28.26	4100	20230626	0.61	5490	-24.86	20230222	4100	0.61	20230626	5750	-28.26	20221123	4100	0.61	20230626	1.90	N	085910	500	69 억		1134597	N	N	0	N	00	N
26	20230627	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	70147650	16980	73.54	4150	4160	4120	5390	2905	4150	4131.19	8.21	0	-424	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	572	11.09	0.92	12	0.12	373.00	4502.00	5750	20221123	-28.09	4100	20230626	0.85	5490	-24.68	20230222	4100	0.85	20230626	5750	-28.09	20221123	4100	0.85	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
27	20230627	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	65666040	15896	68.85	4150	4160	4120	5390	2905	4150	4130.98	8.21	0	-123	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	572	11.09	0.92	12	0.11	373.00	4502.00	5750	20221123	-28.09	4100	20230626	0.85	5490	-24.68	20230222	4100	0.85	20230626	5750	-28.09	20221123	4100	0.85	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
28	20230627	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	48067415	11632	50.38	4150	4160	4120	5390	2905	4150	4132.34	8.21	0	-26	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	572	11.09	0.92	12	0.08	373.00	4502.00	5750	20221123	-28.09	4100	20230626	0.85	5490	-24.68	20230222	4100	0.85	20230626	5750	-28.09	20221123	4100	0.85	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
29	20230627	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-20	5	-0.48	40966045	9915	42.94	4150	4160	4120	5390	2905	4150	4131.72	8.21	0	-22	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	571	11.07	0.92	12	0.07	373.00	4502.00	5750	20221123	-28.17	4100	20230626	0.73	5490	-24.77	20230222	4100	0.73	20230626	5750	-28.17	20221123	4100	0.73	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
30	20230627	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-20	5	-0.48	37542080	9086	39.35	4150	4160	4120	5390	2905	4150	4131.86	8.21	0	-22	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	571	11.07	0.92	12	0.07	373.00	4502.00	5750	20221123	-28.17	4100	20230626	0.73	5490	-24.77	20230222	4100	0.73	20230626	5750	-28.17	20221123	4100	0.73	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
31	20230627	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-25	5	-0.60	29663790	7176	31.08	4150	4160	4120	5390	2905	4150	4133.75	8.21	0	-15	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	570	11.06	0.92	12	0.05	373.00	4502.00	5750	20221123	-28.26	4100	20230626	0.61	5490	-24.86	20230222	4100	0.61	20230626	5750	-28.26	20221123	4100	0.61	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
32	20230627	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-25	5	-0.60	17121160	4136	17.91	4150	4160	4120	5390	2905	4150	4139.55	8.21	0	-431	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	570	11.06	0.92	12	0.03	373.00	4502.00	5750	20221123	-28.26	4100	20230626	0.61	5490	-24.86	20230222	4100	0.61	20230626	5750	-28.26	20221123	4100	0.61	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
33	20230627	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	2681155	646	2.80	4150	4160	4150	5390	2905	4150	4150.39	8.21	0	-7	4203	4176	4138	4111	4073	4190	4125	69	1242	500	2980	5	1	13828718	574	11.13	0.92	12	0.00	373.00	4502.00	5750	20221123	-27.83	4100	20230626	1.22	5490	-24.41	20230222	4100	1.22	20230626	5750	-27.83	20221123	4100	1.22	20230626	1.96	N	085910	500	69 억		1135021	N	N	0	N	00	N
34	20230626	160620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	5	2	0.12	92654160	22443	28.67	4145	4165	4100	5380	2905	4145	4128.28	8.21	0	132	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	574	11.13	0.92	12	0.16	373.00	4502.00	5750	20221123	-27.83	4100	20230626	1.22	5490	-24.41	20230222	4100	1.22	20230626	5750	-27.83	20221123	4100	1.22	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
35	20230626	150625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4145	0	3	0.00	90078065	21822	27.88	4145	4165	4100	5380	2905	4145	4127.86	8.21	0	132	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	573	11.11	0.92	12	0.16	373.00	4502.00	5750	20221123	-27.91	4100	20230626	1.10	5490	-24.50	20230222	4100	1.10	20230626	5750	-27.91	20221123	4100	1.10	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
36	20230626	140625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4140	-5	5	-0.12	82883685	20084	25.66	4145	4165	4100	5380	2905	4145	4126.85	8.21	0	132	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	573	11.10	0.92	12	0.15	373.00	4502.00	5750	20221123	-28.00	4100	20230626	0.98	5490	-24.59	20230222	4100	0.98	20230626	5750	-28.00	20221123	4100	0.98	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
37	20230626	130622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4155	10	2	0.24	59933660	14557	18.60	4145	4155	4100	5380	2905	4145	4117.17	8.21	0	145	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	575	11.14	0.92	12	0.11	373.00	4502.00	5750	20221123	-27.74	4100	20230626	1.34	5490	-24.32	20230222	4100	1.34	20230626	5750	-27.74	20221123	4100	1.34	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
38	20230626	120622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	5	2	0.12	57375330	13941	17.81	4145	4155	4100	5380	2905	4145	4115.58	8.21	0	144	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	574	11.13	0.92	12	0.10	373.00	4502.00	5750	20221123	-27.83	4100	20230626	1.22	5490	-24.41	20230222	4100	1.22	20230626	5750	-27.83	20221123	4100	1.22	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
39	20230626	110621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4155	10	2	0.24	55763860	13553	17.32	4145	4155	4100	5380	2905	4145	4114.50	8.21	0	143	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	575	11.14	0.92	12	0.10	373.00	4502.00	5750	20221123	-27.74	4100	20230626	1.34	5490	-24.32	20230222	4100	1.34	20230626	5750	-27.74	20221123	4100	1.34	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
40	20230626	100621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4130	-15	5	-0.36	33560165	8169	10.44	4145	4150	4100	5380	2905	4145	4108.23	8.21	0	-562	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	571	11.07	0.92	12	0.06	373.00	4502.00	5750	20221123	-28.17	4100	20230626	0.73	5490	-24.77	20230222	4100	0.73	20230626	5750	-28.17	20221123	4100	0.73	20230626	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
41	20230626	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-20	5	-0.48	2390670	577	0.74	4145	4150	4125	5380	2905	4145	4143.28	8.21	0	-281	4295	4220	4165	4090	4035	4192	4062	69	1237	500	2980	5	1	13828718	570	11.06	0.92	12	0.00	373.00	4502.00	5750	20221123	-28.26	4110	20230623	0.36	5490	-24.86	20230222	4110	0.36	20230623	5750	-28.26	20221123	4110	0.36	20230623	1.95	N	085910	500	69 억		1134880	N	N	0	N	00	N
42	20230623	171540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4145	-95	5	-2.24	325728380	78206	315.56	4240	4240	4110	5510	2970	4240	4165.03	8.25	0	-6675	4293	4266	4253	4226	4213	4260	4220	69	1270	500	3050	5	1	13828718	573	11.11	0.92	12	0.57	373.00	4502.00	5750	20221123	-27.91	4110	20230623	0.85	5490	-24.50	20230222	4110	0.85	20230623	5750	-27.91	20221123	4110	0.85	20230623	1.93	N	085910	500	69 억		1141558	N	N	0	N	00	N
43	20230623	140517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4135	-105	5	-2.48	305115910	73229	295.48	4240	4240	4110	5510	2970	4240	4166.60	8.25	0	-4730	4293	4266	4253	4226	4213	4260	4220	69	1270	500	3050	5	1	13828718	572	11.09	0.92	12	0.53	373.00	4502.00	5750	20221123	-28.09	4110	20230623	0.61	5490	-24.68	20230222	4110	0.61	20230623	5750	-28.09	20221123	4110	0.61	20230623	1.93	N	085910	500	69 억		1141558	N	N	0	N	00	N
44	20230622	160815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4240	-25	5	-0.59	105182040	24714	140.40	4260	4280	4240	5540	2990	4265	4255.97	8.27	0	-2507	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	586	11.37	0.94	12	0.18	373.00	4502.00	5750	20221123	-26.26	4240	20230622	0.00	5490	-22.77	20230222	4240	0.00	20230622	5750	-26.26	20221123	4240	0.00	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
45	20230622	150306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4250	-15	5	-0.35	99722760	23427	133.09	4260	4280	4240	5540	2990	4265	4256.74	8.27	0	-2505	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	588	11.39	0.94	12	0.17	373.00	4502.00	5750	20221123	-26.09	4240	20230622	0.24	5490	-22.59	20230222	4240	0.24	20230622	5750	-26.09	20221123	4240	0.24	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
46	20230622	140730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4255	-10	5	-0.23	83156780	19528	110.94	4260	4280	4250	5540	2990	4265	4258.34	8.27	0	-1713	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	588	11.41	0.95	12	0.14	373.00	4502.00	5750	20221123	-26.00	4250	20230622	0.12	5490	-22.50	20230222	4250	0.12	20230622	5750	-26.00	20221123	4250	0.12	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
47	20230622	130409	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4270	5	2	0.12	70015520	16440	93.40	4260	4280	4250	5540	2990	4265	4258.85	8.27	0	-1482	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	590	11.45	0.95	12	0.12	373.00	4502.00	5750	20221123	-25.74	4250	20230622	0.47	5490	-22.22	20230222	4250	0.47	20230622	5750	-25.74	20221123	4250	0.47	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
48	20230622	120645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4270	5	2	0.12	58387765	13709	77.88	4260	4280	4250	5540	2990	4265	4259.08	8.27	0	-470	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	590	11.45	0.95	12	0.10	373.00	4502.00	5750	20221123	-25.74	4250	20230622	0.47	5490	-22.22	20230222	4250	0.47	20230622	5750	-25.74	20221123	4250	0.47	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
49	20230622	110842	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4275	10	2	0.23	55867335	13118	74.53	4260	4280	4250	5540	2990	4265	4258.83	8.27	0	-321	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	591	11.46	0.95	12	0.09	373.00	4502.00	5750	20221123	-25.65	4250	20230622	0.59	5490	-22.13	20230222	4250	0.59	20230622	5750	-25.65	20221123	4250	0.59	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
50	20230622	100742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4275	10	2	0.23	44748820	10509	59.70	4260	4280	4250	5540	2990	4265	4258.14	8.27	0	256	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	591	11.46	0.95	12	0.08	373.00	4502.00	5750	20221123	-25.65	4250	20230622	0.59	5490	-22.13	20230222	4250	0.59	20230622	5750	-25.65	20221123	4250	0.59	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
51	20230622	090343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4270	5	2	0.12	23348890	5489	31.18	4260	4280	4250	5540	2990	4265	4253.76	8.27	0	391	4311	4287	4276	4252	4241	4282	4247	69	1275	500	3070	5	1	13828718	590	11.45	0.95	12	0.04	373.00	4502.00	5750	20221123	-25.74	4250	20230622	0.47	5490	-22.22	20230222	4250	0.47	20230622	5750	-25.74	20221123	4250	0.47	20230622	1.91	N	085910	500	69 억		1144034	N	N	0	N	00	N
52	20230621	160316	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4265	-35	5	-0.81	75239715	17587	128.43	4300	4300	4265	5590	3010	4300	4278.14	8.30	0	-3480	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	590	11.43	0.95	12	0.13	373.00	4502.00	5750	20221123	-25.83	4250	20230615	0.35	5490	-22.31	20230222	4250	0.35	20230615	5750	-25.83	20221123	4250	0.35	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
53	20230621	150624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	-25	5	-0.58	70235440	16414	119.86	4300	4300	4265	5590	3010	4300	4279.00	8.30	0	-3429	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	591	11.46	0.95	12	0.12	373.00	4502.00	5750	20221123	-25.65	4250	20230615	0.59	5490	-22.13	20230222	4250	0.59	20230615	5750	-25.65	20221123	4250	0.59	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
54	20230621	140648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4280	-20	5	-0.47	44816450	10465	76.42	4300	4300	4270	5590	3010	4300	4282.51	8.30	0	-2770	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	592	11.47	0.95	12	0.08	373.00	4502.00	5750	20221123	-25.57	4250	20230615	0.71	5490	-22.04	20230222	4250	0.71	20230615	5750	-25.57	20221123	4250	0.71	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
55	20230621	130526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	-15	5	-0.35	33422330	7800	56.96	4300	4300	4275	5590	3010	4300	4284.91	8.30	0	-2256	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	593	11.49	0.95	12	0.06	373.00	4502.00	5750	20221123	-25.48	4250	20230615	0.82	5490	-21.95	20230222	4250	0.82	20230615	5750	-25.48	20221123	4250	0.82	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
56	20230621	120613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4290	-10	5	-0.23	20741880	4837	35.32	4300	4300	4275	5590	3010	4300	4288.17	8.30	0	-2240	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	593	11.50	0.95	12	0.03	373.00	4502.00	5750	20221123	-25.39	4250	20230615	0.94	5490	-21.86	20230222	4250	0.94	20230615	5750	-25.39	20221123	4250	0.94	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
57	20230621	110503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	-15	5	-0.35	19421115	4529	33.07	4300	4300	4275	5590	3010	4300	4288.17	8.30	0	-2213	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	593	11.49	0.95	12	0.03	373.00	4502.00	5750	20221123	-25.48	4250	20230615	0.82	5490	-21.95	20230222	4250	0.82	20230615	5750	-25.48	20221123	4250	0.82	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
58	20230621	100249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	-5	5	-0.12	14161215	3300	24.10	4300	4300	4280	5590	3010	4300	4291.28	8.30	0	-1671	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	594	11.51	0.95	12	0.02	373.00	4502.00	5750	20221123	-25.30	4250	20230615	1.06	5490	-21.77	20230222	4250	1.06	20230615	5750	-25.30	20221123	4250	1.06	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
59	20230621	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	-5	5	-0.12	6314365	1471	10.74	4300	4300	4280	5590	3010	4300	4292.57	8.30	0	-1139	4343	4321	4298	4276	4253	4310	4265	69	1290	500	3090	5	1	13828718	594	11.51	0.95	12	0.01	373.00	4502.00	5750	20221123	-25.30	4250	20230615	1.06	5490	-21.77	20230222	4250	1.06	20230615	5750	-25.30	20221123	4250	1.06	20230615	1.92	N	085910	500	69 억		1147514	N	N	0	N	00	N
60	20230620	160658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4300	10	2	0.23	58557995	13639	62.18	4315	4320	4275	5570	3005	4290	4293.42	8.32	0	-3142	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	595	11.53	0.96	12	0.10	373.00	4502.00	5750	20221123	-25.22	4250	20230615	1.18	5490	-21.68	20230222	4250	1.18	20230615	5750	-25.22	20221123	4250	1.18	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
61	20230620	150909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4305	15	2	0.35	57409815	13372	60.96	4315	4320	4275	5570	3005	4290	4293.29	8.32	0	-3139	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	595	11.54	0.96	12	0.10	373.00	4502.00	5750	20221123	-25.13	4250	20230615	1.29	5490	-21.58	20230222	4250	1.29	20230615	5750	-25.13	20221123	4250	1.29	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
62	20230620	140245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	5	2	0.12	25869675	6020	27.44	4315	4320	4285	5570	3005	4290	4297.29	8.32	0	-1941	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	594	11.51	0.95	12	0.04	373.00	4502.00	5750	20221123	-25.30	4250	20230615	1.06	5490	-21.77	20230222	4250	1.06	20230615	5750	-25.30	20221123	4250	1.06	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
63	20230620	130527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4305	15	2	0.35	18151435	4220	19.24	4315	4320	4290	5570	3005	4290	4301.29	8.32	0	-1792	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	595	11.54	0.96	12	0.03	373.00	4502.00	5750	20221123	-25.13	4250	20230615	1.29	5490	-21.58	20230222	4250	1.29	20230615	5750	-25.13	20221123	4250	1.29	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
64	20230620	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4305	15	2	0.35	16856740	3919	17.87	4315	4320	4290	5570	3005	4290	4301.29	8.32	0	-1687	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	595	11.54	0.96	12	0.03	373.00	4502.00	5750	20221123	-25.13	4250	20230615	1.29	5490	-21.58	20230222	4250	1.29	20230615	5750	-25.13	20221123	4250	1.29	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
65	20230620	110623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	20	2	0.47	12209565	2837	12.93	4315	4320	4290	5570	3005	4290	4303.69	8.32	0	-898	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	596	11.55	0.96	12	0.02	373.00	4502.00	5750	20221123	-25.04	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5750	-25.04	20221123	4250	1.41	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
66	20230620	100842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	20	2	0.47	7832780	1819	8.29	4315	4320	4300	5570	3005	4290	4306.09	8.32	0	-413	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	596	11.55	0.96	12	0.01	373.00	4502.00	5750	20221123	-25.04	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5750	-25.04	20221123	4250	1.41	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
67	20230620	090339	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	25	2	0.58	1253220	291	1.33	4315	4315	4300	5570	3005	4290	4306.60	8.32	0	-22	4346	4317	4301	4272	4256	4310	4265	69	1282	500	3080	5	1	13828718	597	11.57	0.96	12	0.00	373.00	4502.00	5750	20221123	-24.96	4250	20230615	1.53	5490	-21.40	20230222	4250	1.53	20230615	5750	-24.96	20221123	4250	1.53	20230615	1.98	N	085910	500	69 억		1150653	N	N	0	N	00	N
68	20230619	160546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4290	-20	5	-0.46	91375095	21216	53.22	4330	4330	4285	5600	3020	4310	4306.90	8.32	0	-277	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	593	11.50	0.95	12	0.15	373.00	4502.00	5840	20220616	-26.54	4250	20230615	0.94	5490	-21.86	20230222	4250	0.94	20230615	5750	-25.39	20221123	4250	0.94	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
69	20230619	150957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4320	10	2	0.23	82725925	19204	48.17	4330	4330	4285	5600	3020	4310	4307.74	8.32	0	-238	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	597	11.58	0.96	12	0.14	373.00	4502.00	5840	20220616	-26.03	4250	20230615	1.65	5490	-21.31	20230222	4250	1.65	20230615	5750	-24.87	20221123	4250	1.65	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
70	20230619	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4325	15	2	0.35	45537535	10574	26.53	4330	4330	4290	5600	3020	4310	4306.56	8.32	0	-982	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	598	11.60	0.96	12	0.08	373.00	4502.00	5840	20220616	-25.94	4250	20230615	1.76	5490	-21.22	20230222	4250	1.76	20230615	5750	-24.78	20221123	4250	1.76	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
71	20230619	131022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	0	3	0.00	30628535	7120	17.86	4330	4330	4290	5600	3020	4310	4301.76	8.32	0	-953	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	596	11.55	0.96	12	0.05	373.00	4502.00	5840	20220616	-26.20	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5750	-25.04	20221123	4250	1.41	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
72	20230619	120906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	0	3	0.00	25643955	5959	14.95	4330	4330	4290	5600	3020	4310	4303.40	8.32	0	-943	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	596	11.55	0.96	12	0.04	373.00	4502.00	5840	20220616	-26.20	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5750	-25.04	20221123	4250	1.41	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
73	20230619	111029	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	0	3	0.00	24494405	5692	14.28	4330	4330	4290	5600	3020	4310	4303.30	8.32	0	-1033	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	596	11.55	0.96	12	0.04	373.00	4502.00	5840	20220616	-26.20	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5750	-25.04	20221123	4250	1.41	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
74	20230619	100822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	5	2	0.12	16624355	3861	9.69	4330	4330	4290	5600	3020	4310	4305.71	8.32	0	-817	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	597	11.57	0.96	12	0.03	373.00	4502.00	5840	20220616	-26.11	4250	20230615	1.53	5490	-21.40	20230222	4250	1.53	20230615	5750	-24.96	20221123	4250	1.53	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
75	20230619	090142	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4325	15	2	0.35	2995730	692	1.74	4330	4330	4325	5600	3020	4310	4329.09	8.32	0	-126	4390	4350	4320	4280	4250	4335	4265	69	1290	500	3100	5	1	13828718	598	11.60	0.96	12	0.01	373.00	4502.00	5840	20220616	-25.94	4250	20230615	1.76	5490	-21.22	20230222	4250	1.76	20230615	5750	-24.78	20221123	4250	1.76	20230615	1.96	N	085910	500	69 억		1150926	N	N	0	N	00	N
76	20230616	160830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4310	-25	5	-0.58	171757015	39742	84.20	4335	4360	4290	5630	3035	4335	4321.85	8.29	0	3654	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	596	11.55	0.96	12	0.29	373.00	4502.00	5840	20220616	-26.20	4250	20230615	1.41	5490	-21.49	20230222	4250	1.41	20230615	5840	-26.20	20220616	4250	1.41	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
77	20230616	150204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4340	5	2	0.12	163222210	37763	80.00	4335	4360	4290	5630	3035	4335	4322.28	8.29	0	3511	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	600	11.64	0.96	12	0.27	373.00	4502.00	5840	20220616	-25.68	4250	20230615	2.12	5490	-20.95	20230222	4250	2.12	20230615	5840	-25.68	20220616	4250	2.12	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
78	20230616	141014	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4320	-15	5	-0.35	148473935	34351	72.77	4335	4360	4290	5630	3035	4335	4322.26	8.29	0	4344	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	597	11.58	0.96	12	0.25	373.00	4502.00	5840	20220616	-26.03	4250	20230615	1.65	5490	-21.31	20230222	4250	1.65	20230615	5840	-26.03	20220616	4250	1.65	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
79	20230616	130644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	-20	5	-0.46	133716590	30944	65.56	4335	4360	4290	5630	3035	4335	4321.24	8.29	0	4838	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	597	11.57	0.96	12	0.22	373.00	4502.00	5840	20220616	-26.11	4250	20230615	1.53	5490	-21.40	20230222	4250	1.53	20230615	5840	-26.11	20220616	4250	1.53	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
80	20230616	120626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4340	5	2	0.12	116832460	27034	57.27	4335	4360	4290	5630	3035	4335	4321.69	8.29	0	3786	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	600	11.64	0.96	12	0.20	373.00	4502.00	5840	20220616	-25.68	4250	20230615	2.12	5490	-20.95	20230222	4250	2.12	20230615	5840	-25.68	20220616	4250	2.12	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
81	20230616	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4340	5	2	0.12	109667335	25381	53.77	4335	4360	4290	5630	3035	4335	4320.84	8.29	0	4606	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	600	11.64	0.96	12	0.18	373.00	4502.00	5840	20220616	-25.68	4250	20230615	2.12	5490	-20.95	20230222	4250	2.12	20230615	5840	-25.68	20220616	4250	2.12	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
82	20230616	100818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4355	20	2	0.46	55558770	12829	27.18	4335	4355	4300	5630	3035	4335	4330.72	8.29	0	2677	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	602	11.68	0.97	12	0.09	373.00	4502.00	5840	20220616	-25.43	4250	20230615	2.47	5490	-20.67	20230222	4250	2.47	20230615	5840	-25.43	20220616	4250	2.47	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
83	20230616	090706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4335	0	3	0.00	2526345	586	1.24	4335	4350	4300	5630	3035	4335	4311.17	8.29	0	0	4411	4372	4311	4272	4211	4392	4292	69	1297	500	3120	5	1	13828718	599	11.62	0.96	12	0.00	373.00	4502.00	5840	20220616	-25.77	4250	20230615	2.00	5490	-21.04	20230222	4250	2.00	20230615	5840	-25.77	20220616	4250	2.00	20230615	2.04	N	085910	500	69 억		1146273	N	N	0	N	00	N
84	20230615	150952	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4335	65	2	1.52	196765055	45893	102.76	4290	4350	4250	5550	2990	4270	4287.47	8.31	0	-2665	4360	4315	4290	4245	4220	4302	4232	69	1280	500	3070	5	1	13828718	599	11.62	0.96	12	0.33	373.00	4502.00	5840	20220616	-25.77	4250	20230615	2.00	5490	-21.04	20230222	4250	2.00	20230615	5840	-25.77	20220616	4250	2.00	20230615	2.05	N	085910	500	69 억		1149183	N	N	0	N	00	N
85	20230615	140407	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4340	70	2	1.64	185554590	43302	96.95	4290	4350	4250	5550	2990	4270	4285.13	8.31	0	-2652	4360	4315	4290	4245	4220	4302	4232	69	1280	500	3070	5	1	13828718	600	11.64	0.96	12	0.31	373.00	4502.00	5840	20220616	-25.68	4250	20230615	2.12	5490	-20.95	20230222	4250	2.12	20230615	5840	-25.68	20220616	4250	2.12	20230615	2.05	N	085910	500	69 억		1149183	N	N	0	N	00	N
86	20230615	130443	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4300	30	2	0.70	133669010	31292	70.06	4290	4310	4250	5550	2990	4270	4271.67	8.31	0	-2889	4360	4315	4290	4245	4220	4302	4232	69	1280	500	3070	5	1	13828718	595	11.53	0.96	12	0.23	373.00	4502.00	5840	20220616	-26.37	4250	20230615	1.18	5490	-21.68	20230222	4250	1.18	20230615	5840	-26.37	20220616	4250	1.18	20230615	2.05	N	085910	500	69 억		1149183	N	N	0	N	00	N
87	20230615	120744	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4295	25	2	0.59	128035025	29981	67.13	4290	4310	4250	5550	2990	4270	4270.54	8.31	0	-2894	4360	4315	4290	4245	4220	4302	4232	69	1280	500	3070	5	1	13828718	594	11.51	0.95	12	0.22	373.00	4502.00	5840	20220616	-26.46	4250	20230615	1.06	5490	-21.77	20230222	4250	1.06	20230615	5840	-26.46	20220616	4250	1.06	20230615	2.05	N	085910	500	69 억		1149183	N	N	0	N	00	N
88	20230615	110145	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4285	15	2	0.35	95734415	22411	50.18	4290	4310	4260	5550	2990	4270	4271.76	8.31	0	-2719	4360	4315	4290	4245	4220	4302	4232	69	1280	500	3070	5	1	13828718	593	11.49	0.95	12	0.16	373.00	4502.00	5840	20220616	-26.63	4260	20230615	0.59	5490	-21.95	20230222	4260	0.59	20230615	5840	-26.63	20220616	4260	0.59	20230615	2.05	N	085910	500	69 억		1149183	N	N	0	N	00	N
89	20230611	184647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4355	5	2	0.11	111740870	25697	155.80	4345	4375	4320	5650	3045	4350	4348.40	8.44	-471	-486	4393	4371	4343	4321	4293	4382	4332	69	1302	500	3130	5	1	13828718	602	11.68	0.97	12	0.19	373.00	4502.00	6460	20220608	-32.59	4260	20230530	2.23	5490	-20.67	20230222	4260	2.23	20230530	6390	-31.85	20220609	4260	2.23	20230530	2.11	N	085910	500	69 억		1166728	N	N	0	N	00	N