KissMeData/046070/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	160444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	49	2	4.17	135569391	112854	130.57	1176	1280	1151	1527	823	1175	1201.28	0.99	0	-28526	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	521	-2.63	3.22	12	0.26	-465.00	380.00	1560	20230515	-21.54	834	20230317	46.76	1560	-21.54	20230515	834	46.76	20230317	1560	-21.54	20230515	834	46.76	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
3	20230630	150448	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	25	2	2.13	132483756	110294	127.61	1176	1280	1151	1527	823	1175	1201.19	0.99	0	-27968	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	511	-2.58	3.16	12	0.26	-465.00	380.00	1560	20230515	-23.08	834	20230317	43.88	1560	-23.08	20230515	834	43.88	20230317	1560	-23.08	20230515	834	43.88	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
4	20230630	140445	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	4	2	0.34	125339018	104245	120.61	1176	1280	1151	1527	823	1175	1202.35	0.99	0	-26100	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	502	-2.54	3.10	12	0.24	-465.00	380.00	1560	20230515	-24.42	834	20230317	41.37	1560	-24.42	20230515	834	41.37	20230317	1560	-24.42	20230515	834	41.37	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
5	20230630	130447	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	-2	5	-0.17	122790258	102061	118.08	1176	1280	1151	1527	823	1175	1203.11	0.99	0	-25341	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	500	-2.52	3.09	12	0.24	-465.00	380.00	1560	20230515	-24.81	834	20230317	40.65	1560	-24.81	20230515	834	40.65	20230317	1560	-24.81	20230515	834	40.65	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
6	20230630	120444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	9	2	0.77	113902482	94512	109.35	1176	1280	1151	1527	823	1175	1205.16	0.99	0	-23497	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	504	-2.55	3.12	12	0.22	-465.00	380.00	1560	20230515	-24.10	834	20230317	41.97	1560	-24.10	20230515	834	41.97	20230317	1560	-24.10	20230515	834	41.97	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
7	20230630	110446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	-2	5	-0.17	111500721	92475	106.99	1176	1280	1151	1527	823	1175	1205.74	0.99	0	-22549	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	500	-2.52	3.09	12	0.22	-465.00	380.00	1560	20230515	-24.81	834	20230317	40.65	1560	-24.81	20230515	834	40.65	20230317	1560	-24.81	20230515	834	40.65	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
8	20230630	100446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	-5	5	-0.43	85796592	70431	81.49	1176	1280	1160	1527	823	1175	1218.17	0.99	0	-17410	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	498	-2.52	3.08	12	0.17	-465.00	380.00	1560	20230515	-25.00	834	20230317	40.29	1560	-25.00	20230515	834	40.29	20230317	1560	-25.00	20230515	834	40.29	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
9	20230630	090447	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	18	2	1.53	348818	293	0.34	1176	1193	1176	1527	823	1175	1190.51	0.99	0	-291	1285	1230	1180	1125	1075	1205	1100	213	352	500	0	1	1	42605607	508	-2.57	3.14	12	0.00	-465.00	380.00	1560	20230515	-23.53	834	20230317	43.05	1560	-23.53	20230515	834	43.05	20230317	1560	-23.53	20230515	834	43.05	20230317	0.00	N	046070	500	213 억		420833	N	N	0	N	00	N
10	20230629	160445	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-57	5	-4.63	101973048	86431	398.54	1235	1235	1130	1601	863	1232	1179.82	1.02	0	-14516	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	501	-2.53	3.09	12	0.20	-465.00	380.00	1560	20230515	-24.68	834	20230317	40.89	1560	-24.68	20230515	834	40.89	20230317	1560	-24.68	20230515	834	40.89	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
11	20230629	150443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-54	5	-4.38	100076719	84821	391.11	1235	1235	1130	1601	863	1232	1179.86	1.02	0	-14073	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	502	-2.53	3.10	12	0.20	-465.00	380.00	1560	20230515	-24.49	834	20230317	41.25	1560	-24.49	20230515	834	41.25	20230317	1560	-24.49	20230515	834	41.25	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
12	20230629	140443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	-56	5	-4.55	96890618	82114	378.63	1235	1235	1130	1601	863	1232	1179.95	1.02	0	-13265	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	501	-2.53	3.09	12	0.19	-465.00	380.00	1560	20230515	-24.62	834	20230317	41.01	1560	-24.62	20230515	834	41.01	20230317	1560	-24.62	20230515	834	41.01	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
13	20230629	130443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	-51	5	-4.14	74709086	63261	291.70	1235	1235	1130	1601	863	1232	1180.97	1.02	0	-10585	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	503	-2.54	3.11	12	0.15	-465.00	380.00	1560	20230515	-24.29	834	20230317	41.61	1560	-24.29	20230515	834	41.61	20230317	1560	-24.29	20230515	834	41.61	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
14	20230629	120444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-46	5	-3.73	64069700	54240	250.10	1235	1235	1130	1601	863	1232	1181.23	1.02	0	-8359	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	505	-2.55	3.12	12	0.13	-465.00	380.00	1560	20230515	-23.97	834	20230317	42.21	1560	-23.97	20230515	834	42.21	20230317	1560	-23.97	20230515	834	42.21	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
15	20230629	110444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	-51	5	-4.14	56323000	47698	219.94	1235	1235	1130	1601	863	1232	1180.83	1.02	0	-6812	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	503	-2.54	3.11	12	0.11	-465.00	380.00	1560	20230515	-24.29	834	20230317	41.61	1560	-24.29	20230515	834	41.61	20230317	1560	-24.29	20230515	834	41.61	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
16	20230629	100444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-37	5	-3.00	50837868	43082	198.65	1235	1235	1130	1601	863	1232	1180.03	1.02	0	-5250	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	509	-2.57	3.14	12	0.10	-465.00	380.00	1560	20230515	-23.40	834	20230317	43.29	1560	-23.40	20230515	834	43.29	20230317	1560	-23.40	20230515	834	43.29	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
17	20230629	090442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-22	5	-1.79	1200390	980	4.52	1235	1235	1205	1601	863	1232	1224.89	1.02	0	-283	1258	1245	1238	1225	1218	1241	1221	213	369	500	0	1	1	42605607	516	-2.60	3.18	12	0.00	-465.00	380.00	1560	20230515	-22.44	834	20230317	45.08	1560	-22.44	20230515	834	45.08	20230317	1560	-22.44	20230515	834	45.08	20230317	0.00	N	046070	500	213 억		435349	N	N	0	N	00	N
18	20230628	160440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-5	5	-0.40	26862985	21687	33.50	1250	1251	1231	1608	866	1237	1238.67	1.04	0	-6058	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	525	-2.65	3.24	12	0.05	-465.00	380.00	1560	20230515	-21.03	834	20230317	47.72	1560	-21.03	20230515	834	47.72	20230317	1560	-21.03	20230515	834	47.72	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
19	20230628	150442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	1	2	0.08	22459219	18118	27.99	1250	1251	1233	1608	866	1237	1239.61	1.04	0	-4101	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	527	-2.66	3.26	12	0.04	-465.00	380.00	1560	20230515	-20.64	834	20230317	48.44	1560	-20.64	20230515	834	48.44	20230317	1560	-20.64	20230515	834	48.44	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
20	20230628	140440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	1	2	0.08	19237703	15513	23.96	1250	1251	1237	1608	866	1237	1240.10	1.04	0	-3553	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	527	-2.66	3.26	12	0.04	-465.00	380.00	1560	20230515	-20.64	834	20230317	48.44	1560	-20.64	20230515	834	48.44	20230317	1560	-20.64	20230515	834	48.44	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
21	20230628	130440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	0	3	0.00	14317548	11539	17.83	1250	1251	1237	1608	866	1237	1240.80	1.04	0	-2796	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	527	-2.66	3.26	12	0.03	-465.00	380.00	1560	20230515	-20.71	834	20230317	48.32	1560	-20.71	20230515	834	48.32	20230317	1560	-20.71	20230515	834	48.32	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
22	20230628	120417	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	5	2	0.40	13577626	10942	16.90	1250	1251	1237	1608	866	1237	1240.87	1.04	0	-2513	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	529	-2.67	3.27	12	0.03	-465.00	380.00	1560	20230515	-20.38	834	20230317	48.92	1560	-20.38	20230515	834	48.92	20230317	1560	-20.38	20230515	834	48.92	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
23	20230628	110444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	4	2	0.32	12560258	10122	15.64	1250	1251	1237	1608	866	1237	1240.89	1.04	0	-2425	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	529	-2.67	3.27	12	0.02	-465.00	380.00	1560	20230515	-20.45	834	20230317	48.80	1560	-20.45	20230515	834	48.80	20230317	1560	-20.45	20230515	834	48.80	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
24	20230628	100444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	11	2	0.89	3186860	2554	3.95	1250	1251	1240	1608	866	1237	1247.79	1.04	0	-940	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	532	-2.68	3.28	12	0.01	-465.00	380.00	1560	20230515	-20.00	834	20230317	49.64	1560	-20.00	20230515	834	49.64	20230317	1560	-20.00	20230515	834	49.64	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
25	20230628	090441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	14	2	1.13	423648	339	0.52	1250	1251	1249	1608	866	1237	1249.70	1.04	0	-326	1292	1264	1250	1222	1208	1257	1215	213	371	500	0	1	1	42605607	533	-2.69	3.29	12	0.00	-465.00	380.00	1560	20230515	-19.81	834	20230317	50.00	1560	-19.81	20230515	834	50.00	20230317	1560	-19.81	20230515	834	50.00	20230317	0.00	N	046070	500	213 억		441366	N	N	0	N	00	N
26	20230627	160442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-43	5	-3.36	80869578	64706	183.37	1250	1278	1236	1664	896	1280	1249.81	1.04	0	-3666	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	527	-2.66	3.26	12	0.15	-465.00	380.00	1560	20230515	-20.71	834	20230317	48.32	1560	-20.71	20230515	834	48.32	20230317	1560	-20.71	20230515	834	48.32	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
27	20230627	150445	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-40	5	-3.12	76949336	61539	174.40	1250	1278	1236	1664	896	1280	1250.42	1.04	0	-2069	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	528	-2.67	3.26	12	0.14	-465.00	380.00	1560	20230515	-20.51	834	20230317	48.68	1560	-20.51	20230515	834	48.68	20230317	1560	-20.51	20230515	834	48.68	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
28	20230627	140449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	-33	5	-2.58	73933356	59106	167.50	1250	1278	1236	1664	896	1280	1250.86	1.04	0	-1611	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	531	-2.68	3.28	12	0.14	-465.00	380.00	1560	20230515	-20.06	834	20230317	49.52	1560	-20.06	20230515	834	49.52	20230317	1560	-20.06	20230515	834	49.52	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
29	20230627	130448	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1252	-28	5	-2.19	65739113	52501	148.78	1250	1278	1236	1664	896	1280	1252.15	1.04	0	-1512	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	533	-2.69	3.29	12	0.12	-465.00	380.00	1560	20230515	-19.74	834	20230317	50.12	1560	-19.74	20230515	834	50.12	20230317	1560	-19.74	20230515	834	50.12	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
30	20230627	120450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-36	5	-2.81	59508326	47499	134.61	1250	1278	1236	1664	896	1280	1252.83	1.04	0	-1947	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	530	-2.68	3.27	12	0.11	-465.00	380.00	1560	20230515	-20.26	834	20230317	49.16	1560	-20.26	20230515	834	49.16	20230317	1560	-20.26	20230515	834	49.16	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
31	20230627	110450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-27	5	-2.11	44701075	35566	100.79	1250	1278	1244	1664	896	1280	1256.85	1.04	0	-3842	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	534	-2.69	3.30	12	0.08	-465.00	380.00	1560	20230515	-19.68	834	20230317	50.24	1560	-19.68	20230515	834	50.24	20230317	1560	-19.68	20230515	834	50.24	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
32	20230627	100440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	-3	5	-0.23	8221565	6519	18.47	1250	1278	1250	1664	896	1280	1261.17	1.04	0	-1716	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	544	-2.75	3.36	12	0.02	-465.00	380.00	1560	20230515	-18.14	834	20230317	53.12	1560	-18.14	20230515	834	53.12	20230317	1560	-18.14	20230515	834	53.12	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
33	20230627	090442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	-5	5	-0.39	5369449	4281	12.13	1250	1278	1250	1664	896	1280	1254.25	1.04	0	-139	1348	1313	1289	1254	1230	1302	1243	213	384	500	0	1	1	42605607	543	-2.74	3.36	12	0.01	-465.00	380.00	1560	20230515	-18.27	834	20230317	52.88	1560	-18.27	20230515	834	52.88	20230317	1560	-18.27	20230515	834	52.88	20230317	0.00	N	046070	500	213 억		444993	N	N	0	N	00	N
34	20230626	160441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-14	5	-1.08	45202423	35235	80.23	1294	1324	1265	1682	906	1294	1282.88	1.07	0	-9763	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	545	-2.75	3.37	12	0.08	-465.00	380.00	1560	20230515	-17.95	834	20230317	53.48	1560	-17.95	20230515	834	53.48	20230317	1560	-17.95	20230515	834	53.48	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
35	20230626	150444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-1	5	-0.08	44811995	34930	79.54	1294	1324	1265	1682	906	1294	1282.91	1.07	0	-9762	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	551	-2.78	3.40	12	0.08	-465.00	380.00	1560	20230515	-17.12	834	20230317	55.04	1560	-17.12	20230515	834	55.04	20230317	1560	-17.12	20230515	834	55.04	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
36	20230626	140444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	2	2	0.15	40861435	31849	72.52	1294	1324	1265	1682	906	1294	1282.97	1.07	0	-8817	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	552	-2.79	3.41	12	0.07	-465.00	380.00	1560	20230515	-16.92	834	20230317	55.40	1560	-16.92	20230515	834	55.40	20230317	1560	-16.92	20230515	834	55.40	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
37	20230626	130443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	11	2	0.85	39047076	30452	69.34	1294	1324	1265	1682	906	1294	1282.25	1.07	0	-7805	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	556	-2.81	3.43	12	0.07	-465.00	380.00	1560	20230515	-16.35	834	20230317	56.47	1560	-16.35	20230515	834	56.47	20230317	1560	-16.35	20230515	834	56.47	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
38	20230626	120440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	22	2	1.70	37419986	29202	66.49	1294	1324	1265	1682	906	1294	1281.42	1.07	0	-6559	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	561	-2.83	3.46	12	0.07	-465.00	380.00	1560	20230515	-15.64	834	20230317	57.79	1560	-15.64	20230515	834	57.79	20230317	1560	-15.64	20230515	834	57.79	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
39	20230626	110440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	-22	5	-1.70	11719364	9192	20.93	1294	1294	1265	1682	906	1294	1274.95	1.07	0	-1707	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	542	-2.74	3.35	12	0.02	-465.00	380.00	1560	20230515	-18.46	834	20230317	52.52	1560	-18.46	20230515	834	52.52	20230317	1560	-18.46	20230515	834	52.52	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
40	20230626	100440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-20	5	-1.55	10161703	7965	18.14	1294	1294	1265	1682	906	1294	1275.79	1.07	0	-1601	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	543	-2.74	3.35	12	0.02	-465.00	380.00	1560	20230515	-18.33	834	20230317	52.76	1560	-18.33	20230515	834	52.76	20230317	1560	-18.33	20230515	834	52.76	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
41	20230626	090441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	-6	5	-0.46	202594	157	0.36	1294	1294	1288	1682	906	1294	1290.41	1.07	0	-109	1353	1323	1299	1269	1245	1311	1257	213	388	500	0	1	1	42605607	549	-2.77	3.39	12	0.00	-465.00	380.00	1560	20230515	-17.44	834	20230317	54.44	1560	-17.44	20230515	834	54.44	20230317	1560	-17.44	20230515	834	54.44	20230317	0.00	N	046070	500	213 억		454717	N	N	0	N	00	N
42	20230623	162348	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-15	5	-1.15	56896777	43857	97.49	1311	1329	1275	1701	917	1309	1297.32	1.10	0	-14006	1359	1333	1307	1281	1255	1347	1295	213	392	500	0	1	1	42605607	551	-2.78	3.41	12	0.10	-465.00	380.00	1560	20230515	-17.05	834	20230317	55.16	1560	-17.05	20230515	834	55.16	20230317	1560	-17.05	20230515	834	55.16	20230317	0.00	N	046070	500	213 억		468723	N	N	0	N	00	N
43	20230623	140353	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-29	5	-2.22	42497537	32756	72.81	1311	1329	1275	1701	917	1309	1297.40	1.10	0	-8234	1359	1333	1307	1281	1255	1347	1295	213	392	500	0	1	1	42605607	545	-2.75	3.37	12	0.08	-465.00	380.00	1560	20230515	-17.95	834	20230317	53.48	1560	-17.95	20230515	834	53.48	20230317	1560	-17.95	20230515	834	53.48	20230317	0.00	N	046070	500	213 억		468723	N	N	0	N	00	N
44	20230622	160635	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-1	5	-0.08	58396884	44987	69.37	1295	1333	1281	1703	917	1310	1298.08	1.12	0	-7535	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	558	-2.82	3.44	12	0.11	-465.00	380.00	1560	20230515	-16.09	834	20230317	56.95	1560	-16.09	20230515	834	56.95	20230317	1560	-16.09	20230515	834	56.95	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
45	20230622	150222	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-3	5	-0.23	56840787	43797	67.54	1295	1333	1281	1703	917	1310	1297.82	1.12	0	-6463	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	557	-2.81	3.44	12	0.10	-465.00	380.00	1560	20230515	-16.22	834	20230317	56.71	1560	-16.22	20230515	834	56.71	20230317	1560	-16.22	20230515	834	56.71	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
46	20230622	140842	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-2	5	-0.15	54548837	42039	64.82	1295	1333	1281	1703	917	1310	1297.58	1.12	0	-5423	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	557	-2.81	3.44	12	0.10	-465.00	380.00	1560	20230515	-16.15	834	20230317	56.83	1560	-16.15	20230515	834	56.83	20230317	1560	-16.15	20230515	834	56.83	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
47	20230622	130901	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	8	2	0.61	51035758	39344	60.67	1295	1333	1281	1703	917	1310	1297.17	1.12	0	-5242	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	562	-2.83	3.47	12	0.09	-465.00	380.00	1560	20230515	-15.51	834	20230317	58.03	1560	-15.51	20230515	834	58.03	20230317	1560	-15.51	20230515	834	58.03	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
48	20230622	120120	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	1	2	0.08	44894632	34674	53.47	1295	1324	1281	1703	917	1310	1294.76	1.12	0	-3751	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	559	-2.82	3.45	12	0.08	-465.00	380.00	1560	20230515	-15.96	834	20230317	57.19	1560	-15.96	20230515	834	57.19	20230317	1560	-15.96	20230515	834	57.19	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
49	20230622	111008	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	4	2	0.31	10396097	8009	12.35	1295	1324	1284	1703	917	1310	1298.05	1.12	0	-2858	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	560	-2.83	3.46	12	0.02	-465.00	380.00	1560	20230515	-15.77	834	20230317	57.55	1560	-15.77	20230515	834	57.55	20230317	1560	-15.77	20230515	834	57.55	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
50	20230622	101026	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	12	2	0.92	8047415	6211	9.58	1295	1324	1284	1703	917	1310	1295.67	1.12	0	-2596	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	563	-2.84	3.48	12	0.01	-465.00	380.00	1560	20230515	-15.26	834	20230317	58.51	1560	-15.26	20230515	834	58.51	20230317	1560	-15.26	20230515	834	58.51	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
51	20230622	090301	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	-25	5	-1.91	1244830	966	1.49	1295	1295	1285	1703	917	1310	1288.64	1.12	0	-913	1380	1344	1302	1266	1224	1324	1246	213	393	500	0	1	1	42605607	547	-2.76	3.38	12	0.00	-465.00	380.00	1560	20230515	-17.63	834	20230317	54.08	1560	-17.63	20230515	834	54.08	20230317	1560	-17.63	20230515	834	54.08	20230317	0.00	N	046070	500	213 억		476220	N	N	0	N	00	N
52	20230621	160826	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-17	5	-1.28	84092111	64800	210.76	1325	1338	1260	1725	929	1327	1297.62	1.14	0	-10191	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	558	-2.82	3.45	12	0.15	-465.00	380.00	1560	20230515	-16.03	834	20230317	57.07	1560	-16.03	20230515	834	57.07	20230317	1560	-16.03	20230515	834	57.07	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
53	20230621	150515	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-32	5	-2.41	75184751	57943	188.46	1325	1338	1260	1725	929	1327	1297.56	1.14	0	-9522	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	552	-2.78	3.41	12	0.14	-465.00	380.00	1560	20230515	-16.99	834	20230317	55.28	1560	-16.99	20230515	834	55.28	20230317	1560	-16.99	20230515	834	55.28	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
54	20230621	140404	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-19	5	-1.43	62354973	48065	156.33	1325	1338	1260	1725	929	1327	1297.31	1.14	0	-5514	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	557	-2.81	3.44	12	0.11	-465.00	380.00	1560	20230515	-16.15	834	20230317	56.83	1560	-16.15	20230515	834	56.83	20230317	1560	-16.15	20230515	834	56.83	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
55	20230621	130723	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-12	5	-0.90	60491952	46646	151.71	1325	1338	1260	1725	929	1327	1296.83	1.14	0	-5407	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	560	-2.83	3.46	12	0.11	-465.00	380.00	1560	20230515	-15.71	834	20230317	57.67	1560	-15.71	20230515	834	57.67	20230317	1560	-15.71	20230515	834	57.67	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
56	20230621	120818	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-24	5	-1.81	54633607	42163	137.13	1325	1338	1260	1725	929	1327	1295.77	1.14	0	-3983	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	555	-2.80	3.43	12	0.10	-465.00	380.00	1560	20230515	-16.47	834	20230317	56.24	1560	-16.47	20230515	834	56.24	20230317	1560	-16.47	20230515	834	56.24	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
57	20230621	110216	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-7	5	-0.53	48440760	37415	121.69	1325	1338	1260	1725	929	1327	1294.69	1.14	0	-4301	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	562	-2.84	3.47	12	0.09	-465.00	380.00	1560	20230515	-15.38	834	20230317	58.27	1560	-15.38	20230515	834	58.27	20230317	1560	-15.38	20230515	834	58.27	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
58	20230621	100934	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-37	5	-2.79	45055178	34817	113.24	1325	1338	1260	1725	929	1327	1294.06	1.14	0	-3714	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	550	-2.77	3.39	12	0.08	-465.00	380.00	1560	20230515	-17.31	834	20230317	54.68	1560	-17.31	20230515	834	54.68	20230317	1560	-17.31	20230515	834	54.68	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
59	20230621	090314	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-3	5	-0.23	2657269	2007	6.53	1325	1325	1324	1725	929	1327	1324.00	1.14	0	-1296	1349	1337	1323	1311	1297	1344	1318	213	398	500	0	1	1	42605607	564	-2.85	3.48	12	0.00	-465.00	380.00	1560	20230515	-15.13	834	20230317	58.75	1560	-15.13	20230515	834	58.75	20230317	1560	-15.13	20230515	834	58.75	20230317	0.00	N	046070	500	213 억		486411	N	N	0	N	00	N
60	20230620	160714	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	9	2	0.68	40585068	30714	52.57	1316	1335	1309	1713	923	1318	1321.39	1.15	0	-7044	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	565	-2.85	3.49	12	0.07	-465.00	380.00	1560	20230515	-14.94	834	20230317	59.11	1560	-14.94	20230515	834	59.11	20230317	1560	-14.94	20230515	834	59.11	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
61	20230620	150808	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	9	2	0.68	39457830	29864	51.12	1316	1335	1309	1713	923	1318	1321.25	1.15	0	-6691	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	565	-2.85	3.49	12	0.07	-465.00	380.00	1560	20230515	-14.94	834	20230317	59.11	1560	-14.94	20230515	834	59.11	20230317	1560	-14.94	20230515	834	59.11	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
62	20230620	140214	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	5	2	0.38	31643453	23943	40.98	1316	1335	1309	1713	923	1318	1321.62	1.15	0	-6219	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	564	-2.85	3.48	12	0.06	-465.00	380.00	1560	20230515	-15.19	834	20230317	58.63	1560	-15.19	20230515	834	58.63	20230317	1560	-15.19	20230515	834	58.63	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
63	20230620	131035	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	9	2	0.68	26160136	19806	33.90	1316	1335	1309	1713	923	1318	1320.82	1.15	0	-4933	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	565	-2.85	3.49	12	0.05	-465.00	380.00	1560	20230515	-14.94	834	20230317	59.11	1560	-14.94	20230515	834	59.11	20230317	1560	-14.94	20230515	834	59.11	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
64	20230620	120113	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-2	5	-0.15	21403424	16204	27.73	1316	1335	1309	1713	923	1318	1320.87	1.15	0	-3389	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	561	-2.83	3.46	12	0.04	-465.00	380.00	1560	20230515	-15.64	834	20230317	57.79	1560	-15.64	20230515	834	57.79	20230317	1560	-15.64	20230515	834	57.79	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
65	20230620	110456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	0	3	0.00	17645014	13350	22.85	1316	1335	1309	1713	923	1318	1321.72	1.15	0	-3013	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	562	-2.83	3.47	12	0.03	-465.00	380.00	1560	20230515	-15.51	834	20230317	58.03	1560	-15.51	20230515	834	58.03	20230317	1560	-15.51	20230515	834	58.03	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
66	20230620	100530	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	2	2	0.15	9864930	7464	12.78	1316	1335	1309	1713	923	1318	1321.67	1.15	0	-2214	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	562	-2.84	3.47	12	0.02	-465.00	380.00	1560	20230515	-15.38	834	20230317	58.27	1560	-15.38	20230515	834	58.27	20230317	1560	-15.38	20230515	834	58.27	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
67	20230620	090532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-9	5	-0.68	854753	652	1.12	1316	1316	1309	1713	923	1318	1310.97	1.15	0	-233	1350	1334	1319	1303	1288	1326	1295	213	395	500	0	1	1	42605607	558	-2.82	3.44	12	0.00	-465.00	380.00	1560	20230515	-16.09	834	20230317	56.95	1560	-16.09	20230515	834	56.95	20230317	1560	-16.09	20230515	834	56.95	20230317	0.00	N	046070	500	213 억		491538	N	N	0	N	00	N
68	20230619	160858	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	-27	5	-2.01	76815548	58425	121.54	1320	1335	1304	1748	942	1345	1314.77	1.14	0	3799	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	562	-2.83	3.47	12	0.14	-465.00	380.00	1560	20230515	-15.51	834	20230317	58.03	1560	-15.51	20230515	834	58.03	20230317	1560	-15.51	20230515	834	58.03	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
69	20230619	151011	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-26	5	-1.93	71451795	54358	113.08	1320	1335	1304	1748	942	1345	1314.47	1.14	0	4419	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	562	-2.84	3.47	12	0.13	-465.00	380.00	1560	20230515	-15.45	834	20230317	58.15	1560	-15.45	20230515	834	58.15	20230317	1560	-15.45	20230515	834	58.15	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
70	20230619	140440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-26	5	-1.93	59305396	45131	93.89	1320	1335	1304	1748	942	1345	1314.07	1.14	0	5475	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	562	-2.84	3.47	12	0.11	-465.00	380.00	1560	20230515	-15.45	834	20230317	58.15	1560	-15.45	20230515	834	58.15	20230317	1560	-15.45	20230515	834	58.15	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
71	20230619	130540	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-20	5	-1.49	53372224	40636	84.54	1320	1335	1304	1748	942	1345	1313.42	1.14	0	5561	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	565	-2.85	3.49	12	0.10	-465.00	380.00	1560	20230515	-15.06	834	20230317	58.87	1560	-15.06	20230515	834	58.87	20230317	1560	-15.06	20230515	834	58.87	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
72	20230619	120353	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-16	5	-1.19	51429776	39172	81.49	1320	1335	1304	1748	942	1345	1312.92	1.14	0	5567	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	566	-2.86	3.50	12	0.09	-465.00	380.00	1560	20230515	-14.81	834	20230317	59.35	1560	-14.81	20230515	834	59.35	20230317	1560	-14.81	20230515	834	59.35	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
73	20230619	110820	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-35	5	-2.60	46010645	35057	72.93	1320	1335	1304	1748	942	1345	1312.45	1.14	0	5657	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	558	-2.82	3.45	12	0.08	-465.00	380.00	1560	20230515	-16.03	834	20230317	57.07	1560	-16.03	20230515	834	57.07	20230317	1560	-16.03	20230515	834	57.07	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
74	20230619	100619	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-16	5	-1.19	34444033	26242	54.59	1320	1335	1304	1748	942	1345	1312.55	1.14	0	4493	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	566	-2.86	3.50	12	0.06	-465.00	380.00	1560	20230515	-14.81	834	20230317	59.35	1560	-14.81	20230515	834	59.35	20230317	1560	-14.81	20230515	834	59.35	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
75	20230619	090249	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	-25	5	-1.86	1632840	1237	2.57	1320	1320	1320	1748	942	1345	1320.00	1.14	0	507	1394	1369	1337	1312	1280	1382	1325	213	403	500	0	1	1	42605607	562	-2.84	3.47	12	0.00	-465.00	380.00	1560	20230515	-15.38	834	20230317	58.27	1560	-15.38	20230515	834	58.27	20230317	1560	-15.38	20230515	834	58.27	20230317	0.00	N	046070	500	213 억		487701	N	N	0	N	00	N
76	20230616	160820	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	10	2	0.75	63762953	48059	139.05	1330	1362	1305	1735	935	1335	1326.76	1.16	0	-7806	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	573	-2.89	3.54	12	0.11	-465.00	380.00	1560	20230515	-13.78	834	20230317	61.27	1560	-13.78	20230515	834	61.27	20230317	1560	-13.78	20230515	834	61.27	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
77	20230616	150355	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-3	5	-0.22	51811785	39116	113.17	1330	1362	1305	1735	935	1335	1324.57	1.16	0	-7444	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	568	-2.86	3.51	12	0.09	-465.00	380.00	1560	20230515	-14.62	834	20230317	59.71	1560	-14.62	20230515	834	59.71	20230317	1560	-14.62	20230515	834	59.71	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
78	20230616	140258	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-5	5	-0.37	42628126	32196	93.15	1330	1362	1305	1735	935	1335	1324.02	1.16	0	-6196	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	567	-2.86	3.50	12	0.08	-465.00	380.00	1560	20230515	-14.74	834	20230317	59.47	1560	-14.74	20230515	834	59.47	20230317	1560	-14.74	20230515	834	59.47	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
79	20230616	130811	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-4	5	-0.30	39455392	29803	86.23	1330	1362	1305	1735	935	1335	1323.87	1.16	0	-5782	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	567	-2.86	3.50	12	0.07	-465.00	380.00	1560	20230515	-14.68	834	20230317	59.59	1560	-14.68	20230515	834	59.59	20230317	1560	-14.68	20230515	834	59.59	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
80	20230616	120827	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	13	2	0.97	39178152	29595	85.63	1330	1362	1305	1735	935	1335	1323.81	1.16	0	-5775	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	574	-2.90	3.55	12	0.07	-465.00	380.00	1560	20230515	-13.59	834	20230317	61.63	1560	-13.59	20230515	834	61.63	20230317	1560	-13.59	20230515	834	61.63	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
81	20230616	110610	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	-18	5	-1.35	16672467	12613	36.49	1330	1362	1305	1735	935	1335	1321.85	1.16	0	-341	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	561	-2.83	3.47	12	0.03	-465.00	380.00	1560	20230515	-15.58	834	20230317	57.91	1560	-15.58	20230515	834	57.91	20230317	1560	-15.58	20230515	834	57.91	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
82	20230616	100154	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-10	5	-0.75	7093760	5327	15.41	1330	1362	1325	1735	935	1335	1331.66	1.16	0	-487	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	565	-2.85	3.49	12	0.01	-465.00	380.00	1560	20230515	-15.06	834	20230317	58.87	1560	-15.06	20230515	834	58.87	20230317	1560	-15.06	20230515	834	58.87	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
83	20230616	090258	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	27	2	2.02	2692	2	0.01	1330	1362	1330	1735	935	1335	1346.00	1.16	0	-1	1390	1362	1346	1318	1302	1354	1310	213	400	500	0	1	1	42605607	580	-2.93	3.58	12	0.00	-465.00	380.00	1560	20230515	-12.69	834	20230317	63.31	1560	-12.69	20230515	834	63.31	20230317	1560	-12.69	20230515	834	63.31	20230317	0.00	N	046070	500	213 억		495507	N	N	0	N	00	N
84	20230615	150647	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-14	5	-1.04	44363992	33133	75.59	1360	1374	1330	1756	946	1351	1338.97	1.17	0	-1827	1391	1371	1360	1340	1329	1365	1334	213	405	500	0	1	1	42605607	570	-2.88	3.52	12	0.08	-465.00	380.00	1560	20230515	-14.29	834	20230317	60.31	1560	-14.29	20230515	834	60.31	20230317	1560	-14.29	20230515	834	60.31	20230317	0.00	N	046070	500	213 억		497493	N	N	0	N	00	N
85	20230615	140852	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	-10	5	-0.74	41993734	31358	71.54	1360	1374	1330	1756	946	1351	1339.17	1.17	0	-1334	1391	1371	1360	1340	1329	1365	1334	213	405	500	0	1	1	42605607	571	-2.88	3.53	12	0.07	-465.00	380.00	1560	20230515	-14.04	834	20230317	60.79	1560	-14.04	20230515	834	60.79	20230317	1560	-14.04	20230515	834	60.79	20230317	0.00	N	046070	500	213 억		497493	N	N	0	N	00	N
86	20230615	130832	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-16	5	-1.18	38664281	28860	65.84	1360	1374	1335	1756	946	1351	1339.72	1.17	0	-1036	1391	1371	1360	1340	1329	1365	1334	213	405	500	0	1	1	42605607	569	-2.87	3.51	12	0.07	-465.00	380.00	1560	20230515	-14.42	834	20230317	60.07	1560	-14.42	20230515	834	60.07	20230317	1560	-14.42	20230515	834	60.07	20230317	0.00	N	046070	500	213 억		497493	N	N	0	N	00	N
87	20230615	120815	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-15	5	-1.11	31805925	23730	54.14	1360	1374	1335	1756	946	1351	1340.33	1.17	0	-575	1391	1371	1360	1340	1329	1365	1334	213	405	500	0	1	1	42605607	569	-2.87	3.52	12	0.06	-465.00	380.00	1560	20230515	-14.36	834	20230317	60.19	1560	-14.36	20230515	834	60.19	20230317	1560	-14.36	20230515	834	60.19	20230317	0.00	N	046070	500	213 억		497493	N	N	0	N	00	N
88	20230615	110449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-4	5	-0.30	12178724	9045	20.63	1360	1374	1336	1756	946	1351	1346.46	1.17	0	-365	1391	1371	1360	1340	1329	1365	1334	213	405	500	0	1	1	42605607	574	-2.90	3.54	12	0.02	-465.00	380.00	1560	20230515	-13.65	834	20230317	61.51	1560	-13.65	20230515	834	61.51	20230317	1560	-13.65	20230515	834	61.51	20230317	0.00	N	046070	500	213 억		497493	N	N	0	N	00	N
89	20230611	184540	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-26	5	-1.89	80125500	58740	88.11	1407	1409	1350	1788	964	1376	1364.07	1.20	-4332	-4339	1450	1413	1394	1357	1338	1403	1347	213	412	500	0	1	1	42605607	575	-2.90	3.55	12	0.14	-465.00	380.00	1560	20230515	-13.46	834	20230317	61.87	1560	-13.46	20230515	834	61.87	20230317	1560	-13.46	20230515	834	61.87	20230317	0.00	N	046070	500	213 억		513127	N	N	0	N	00	N