KissMeData/024910/price/prices-20240101.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	20240123	120353	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	20	2	0.85	62232710	26317	26.85	2355	2390	2340	3070	1660	2365	2364.73	1.54	0	7921	2405	2385	2355	2335	2305	2370	2320	179	705	500	1560	5	1	35819005	854	4.15	0.70	12	0.07	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2325	2.58	20240122	4210	-43.35	20230613	1905	25.20	20230323	0.80	N	024910	500	179 억		551078	N	N	0	N	00	N
3	20240123	110352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2380	15	2	0.63	39602000	16814	17.15	2355	2380	2340	3070	1660	2365	2355.30	1.54	0	3314	2405	2385	2355	2335	2305	2370	2320	179	705	500	1560	5	1	35819005	852	4.14	0.70	12	0.05	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2325	2.37	20240122	4210	-43.47	20230613	1905	24.93	20230323	0.80	N	024910	500	179 억		551078	N	N	0	N	00	N
4	20240123	100351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	5	2	0.21	28609810	12165	12.41	2355	2375	2340	3070	1660	2365	2351.81	1.54	0	2697	2405	2385	2355	2335	2305	2370	2320	179	705	500	1560	5	1	35819005	849	4.12	0.69	12	0.03	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2325	1.94	20240122	4210	-43.71	20230613	1905	24.41	20230323	0.80	N	024910	500	179 억		551078	N	N	0	N	00	N
5	20240123	090351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2350	-15	5	-0.63	6037625	2568	2.62	2355	2355	2350	3070	1660	2365	2351.10	1.54	0	-24	2405	2385	2355	2335	2305	2370	2320	179	705	500	1560	5	1	35819005	842	4.09	0.69	12	0.01	575.00	3420.00	4210	20230613	-44.18	1905	20230323	23.36	2685	-12.48	20240103	2325	1.08	20240122	4210	-44.18	20230613	1905	23.36	20230323	0.80	N	024910	500	179 억		551078	N	N	0	N	00	N
6	20240119	160348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2375	25	2	1.06	134778435	56771	91.56	2355	2405	2355	3055	1645	2350	2374.07	1.57	0	2866	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	851	4.13	0.69	12	0.16	575.00	3420.00	4210	20230613	-43.59	1905	20230323	24.67	2685	-11.55	20240103	2350	1.06	20240118	4210	-43.59	20230613	1905	24.67	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
7	20240119	150350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	15	2	0.64	120776070	50871	82.05	2355	2405	2355	3055	1645	2350	2374.16	1.57	0	3415	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	847	4.11	0.69	12	0.14	575.00	3420.00	4210	20230613	-43.82	1905	20230323	24.15	2685	-11.92	20240103	2350	0.64	20240118	4210	-43.82	20230613	1905	24.15	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
8	20240119	140348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	20	2	0.85	111601150	46981	75.77	2355	2405	2355	3055	1645	2350	2375.45	1.57	0	4954	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.13	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2350	0.85	20240118	4210	-43.71	20230613	1905	24.41	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
9	20240119	130350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	20	2	0.85	88242085	37103	59.84	2355	2405	2355	3055	1645	2350	2378.30	1.57	0	9858	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.10	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2350	0.85	20240118	4210	-43.71	20230613	1905	24.41	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
10	20240119	120351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2375	25	2	1.06	86432875	36339	58.61	2355	2405	2355	3055	1645	2350	2378.52	1.57	0	10313	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	851	4.13	0.69	12	0.10	575.00	3420.00	4210	20230613	-43.59	1905	20230323	24.67	2685	-11.55	20240103	2350	1.06	20240118	4210	-43.59	20230613	1905	24.67	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
11	20240119	110350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	20	2	0.85	70250575	29491	47.56	2355	2405	2355	3055	1645	2350	2382.10	1.57	0	11429	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.08	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2350	0.85	20240118	4210	-43.71	20230613	1905	24.41	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
12	20240119	100354	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	50	2	2.13	59408635	24921	40.19	2355	2405	2355	3055	1645	2350	2383.88	1.57	0	11812	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	860	4.17	0.70	12	0.07	575.00	3420.00	4210	20230613	-42.99	1905	20230323	25.98	2685	-10.61	20240103	2350	2.13	20240118	4210	-42.99	20230613	1905	25.98	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
13	20240119	090349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	15	2	0.64	485770	206	0.33	2355	2370	2355	3055	1645	2350	2358.11	1.57	0	-48	2430	2390	2370	2330	2310	2380	2320	179	705	500	1550	5	1	35819005	847	4.11	0.69	12	0.00	575.00	3420.00	4210	20230613	-43.82	1905	20230323	24.15	2685	-11.92	20240103	2350	0.64	20240118	4210	-43.82	20230613	1905	24.15	20230323	0.77	N	024910	500	179 억		561229	N	N	0	N	00	N
14	20240118	160348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2350	-35	5	-1.47	146360465	61875	68.46	2385	2410	2350	3100	1670	2385	2365.40	1.59	0	-9890	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	842	4.09	0.69	12	0.17	575.00	3420.00	4210	20230613	-44.18	1905	20230323	23.36	2685	-12.48	20240103	2350	0.00	20240118	4210	-44.18	20230613	1905	23.36	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
15	20240118	150349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	-20	5	-0.84	119774110	50564	55.94	2385	2410	2350	3100	1670	2385	2368.74	1.59	0	-9584	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	847	4.11	0.69	12	0.14	575.00	3420.00	4210	20230613	-43.82	1905	20230323	24.15	2685	-11.92	20240103	2350	0.64	20240118	4210	-43.82	20230613	1905	24.15	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
16	20240118	140349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	-15	5	-0.63	106643260	44990	49.78	2385	2410	2355	3100	1670	2385	2370.35	1.59	0	-6103	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	849	4.12	0.69	12	0.13	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2355	0.64	20240118	4210	-43.71	20230613	1905	24.41	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
17	20240118	130349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	-15	5	-0.63	78034610	32871	36.37	2385	2410	2355	3100	1670	2385	2373.94	1.59	0	1674	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	849	4.12	0.69	12	0.09	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2355	0.64	20240118	4210	-43.71	20230613	1905	24.41	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
18	20240118	120350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2365	-20	5	-0.84	64796910	27264	30.16	2385	2410	2355	3100	1670	2385	2376.62	1.59	0	-9	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	847	4.11	0.69	12	0.08	575.00	3420.00	4210	20230613	-43.82	1905	20230323	24.15	2685	-11.92	20240103	2355	0.42	20240118	4210	-43.82	20230613	1905	24.15	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
19	20240118	110350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	0	3	0.00	56523425	23772	26.30	2385	2410	2355	3100	1670	2385	2377.71	1.59	0	1748	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.07	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2355	1.27	20240118	4210	-43.35	20230613	1905	25.20	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
20	20240118	100348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2395	10	2	0.42	25770155	10810	11.96	2385	2410	2375	3100	1670	2385	2383.91	1.59	0	1712	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	858	4.17	0.70	12	0.03	575.00	3420.00	4210	20230613	-43.11	1905	20230323	25.72	2685	-10.80	20240103	2365	1.27	20240108	4210	-43.11	20230613	1905	25.72	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
21	20240118	090348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	0	3	0.00	1432695	598	0.66	2385	2400	2385	3100	1670	2385	2397.41	1.59	0	-31	2468	2426	2403	2361	2338	2415	2350	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.00	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2365	0.85	20240108	4210	-43.35	20230613	1905	25.20	20230323	0.81	N	024910	500	179 억		571119	N	N	0	N	00	N
22	20240117	160347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	-35	5	-1.45	217101315	90381	141.76	2420	2445	2380	3145	1695	2420	2402.07	1.64	0	-16241	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	854	4.15	0.70	12	0.25	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2365	0.85	20240108	4210	-43.35	20230613	1905	25.20	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
23	20240117	150350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	-15	5	-0.62	209887370	87361	137.02	2420	2445	2380	3145	1695	2420	2402.53	1.64	0	-16707	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	861	4.18	0.70	12	0.24	575.00	3420.00	4210	20230613	-42.87	1905	20230323	26.25	2685	-10.43	20240103	2365	1.69	20240108	4210	-42.87	20230613	1905	26.25	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
24	20240117	140348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	-20	5	-0.83	184032750	76567	120.09	2420	2445	2380	3145	1695	2420	2403.55	1.64	0	-16362	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	860	4.17	0.70	12	0.21	575.00	3420.00	4210	20230613	-42.99	1905	20230323	25.98	2685	-10.61	20240103	2365	1.48	20240108	4210	-42.99	20230613	1905	25.98	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
25	20240117	130348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	-15	5	-0.62	166173495	69111	108.40	2420	2445	2380	3145	1695	2420	2404.44	1.64	0	-16255	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	861	4.18	0.70	12	0.19	575.00	3420.00	4210	20230613	-42.87	1905	20230323	26.25	2685	-10.43	20240103	2365	1.69	20240108	4210	-42.87	20230613	1905	26.25	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
26	20240117	120349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	-5	5	-0.21	140596970	58421	91.63	2420	2445	2380	3145	1695	2420	2406.62	1.64	0	-16157	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	865	4.20	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.64	1905	20230323	26.77	2685	-10.06	20240103	2365	2.11	20240108	4210	-42.64	20230613	1905	26.77	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
27	20240117	110349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	0	3	0.00	123382295	51254	80.39	2420	2445	2380	3145	1695	2420	2407.27	1.64	0	-14823	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	867	4.21	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2365	2.33	20240108	4210	-42.52	20230613	1905	27.03	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
28	20240117	100347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	5	2	0.21	103113970	42855	67.22	2420	2445	2380	3145	1695	2420	2406.11	1.64	0	-13515	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	869	4.22	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
29	20240117	090348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	0	3	0.00	2550625	1054	1.65	2420	2425	2415	3145	1695	2420	2419.95	1.64	0	-1021	2480	2450	2425	2395	2370	2437	2382	179	725	500	1590	5	1	35819005	867	4.21	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2365	2.33	20240108	4210	-42.52	20230613	1905	27.03	20230323	0.79	N	024910	500	179 억		587360	N	N	0	N	00	N
30	20240116	160347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	-20	5	-0.82	153647720	63654	132.29	2440	2455	2400	3170	1710	2440	2413.79	1.71	0	-24078	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	867	4.21	0.71	12	0.18	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2365	2.33	20240108	4210	-42.52	20230613	1905	27.03	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
31	20240116	150348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	-30	5	-1.23	123906310	51296	106.60	2440	2455	2400	3170	1710	2440	2415.52	1.71	0	-23518	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	863	4.19	0.70	12	0.14	575.00	3420.00	4210	20230613	-42.76	1905	20230323	26.51	2685	-10.24	20240103	2365	1.90	20240108	4210	-42.76	20230613	1905	26.51	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
32	20240116	140348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-15	5	-0.61	112398920	46529	96.70	2440	2455	2400	3170	1710	2440	2415.67	1.71	0	-22759	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	869	4.22	0.71	12	0.13	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
33	20240116	130348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-15	5	-0.61	97444635	40344	83.84	2440	2455	2400	3170	1710	2440	2415.34	1.71	0	-20787	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	869	4.22	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
34	20240116	120347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-5	5	-0.20	95154435	39401	81.88	2440	2455	2400	3170	1710	2440	2415.03	1.71	0	-21184	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	872	4.23	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
35	20240116	110346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-15	5	-0.61	78881625	32740	68.04	2440	2450	2400	3170	1710	2440	2409.33	1.71	0	-17419	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	869	4.22	0.71	12	0.09	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
36	20240116	100347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	-30	5	-1.23	40903565	16931	35.19	2440	2450	2405	3170	1710	2440	2415.90	1.71	0	-10277	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	863	4.19	0.70	12	0.05	575.00	3420.00	4210	20230613	-42.76	1905	20230323	26.51	2685	-10.24	20240103	2365	1.90	20240108	4210	-42.76	20230613	1905	26.51	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
37	20240116	090345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2445	5	2	0.20	645890	265	0.55	2440	2445	2435	3170	1710	2440	2437.32	1.71	0	-60	2493	2466	2443	2416	2393	2480	2430	179	730	500	1610	5	1	35819005	876	4.25	0.71	12	0.00	575.00	3420.00	4210	20230613	-41.92	1905	20230323	28.35	2685	-8.94	20240103	2365	3.38	20240108	4210	-41.92	20230613	1905	28.35	20230323	0.81	N	024910	500	179 억		611867	N	N	0	N	00	N
38	20240115	160346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	15	2	0.62	117290070	48093	55.93	2420	2470	2420	3150	1700	2425	2438.82	1.68	0	10944	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	874	4.24	0.71	12	0.13	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2365	3.17	20240108	4210	-42.04	20230613	1905	28.08	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
39	20240115	150347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	15	2	0.62	113584885	46578	54.17	2420	2470	2420	3150	1700	2425	2438.60	1.68	0	10973	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	874	4.24	0.71	12	0.13	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2365	3.17	20240108	4210	-42.04	20230613	1905	28.08	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
40	20240115	140347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	25	2	1.03	101987975	41835	48.65	2420	2470	2420	3150	1700	2425	2437.86	1.68	0	11225	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	878	4.26	0.72	12	0.12	575.00	3420.00	4210	20230613	-41.81	1905	20230323	28.61	2685	-8.75	20240103	2365	3.59	20240108	4210	-41.81	20230613	1905	28.61	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
41	20240115	130346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	25	2	1.03	74676415	30590	35.57	2420	2470	2420	3150	1700	2425	2441.20	1.68	0	5336	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	878	4.26	0.72	12	0.09	575.00	3420.00	4210	20230613	-41.81	1905	20230323	28.61	2685	-8.75	20240103	2365	3.59	20240108	4210	-41.81	20230613	1905	28.61	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
42	20240115	120346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	30	2	1.24	67459565	27634	32.14	2420	2470	2420	3150	1700	2425	2441.18	1.68	0	5104	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	879	4.27	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2365	3.81	20240108	4210	-41.69	20230613	1905	28.87	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
43	20240115	110345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	5	2	0.21	59713815	24460	28.44	2420	2470	2420	3150	1700	2425	2441.28	1.68	0	4481	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	870	4.23	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.28	1905	20230323	27.56	2685	-9.50	20240103	2365	2.75	20240108	4210	-42.28	20230613	1905	27.56	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
44	20240115	100345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	35	2	1.44	43158255	17671	20.55	2420	2470	2420	3150	1700	2425	2442.32	1.68	0	3106	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	881	4.28	0.72	12	0.05	575.00	3420.00	4210	20230613	-41.57	1905	20230323	29.13	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
45	20240115	090345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	5	2	0.21	6325665	2611	3.04	2420	2440	2420	3150	1700	2425	2422.70	1.68	0	1002	2518	2471	2443	2396	2368	2457	2382	179	725	500	1600	5	1	35819005	870	4.23	0.71	12	0.01	575.00	3420.00	4210	20230613	-42.28	1905	20230323	27.56	2685	-9.50	20240103	2365	2.75	20240108	4210	-42.28	20230613	1905	27.56	20230323	0.81	N	024910	500	179 억		601888	N	N	0	N	00	N
46	20240112	160344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-50	5	-2.02	208012380	85706	152.75	2490	2490	2415	3215	1735	2475	2427.05	1.77	0	-32120	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	869	4.22	0.71	12	0.24	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
47	20240112	150346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-50	5	-2.02	190772440	78593	140.08	2490	2490	2415	3215	1735	2475	2427.35	1.77	0	-32059	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	869	4.22	0.71	12	0.22	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
48	20240112	140345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	-55	5	-2.22	181384710	74716	133.17	2490	2490	2415	3215	1735	2475	2427.66	1.77	0	-31603	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	867	4.21	0.71	12	0.21	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2365	2.33	20240108	4210	-42.52	20230613	1905	27.03	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
49	20240112	130344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-50	5	-2.02	153998615	63387	112.98	2490	2490	2415	3215	1735	2475	2429.50	1.77	0	-20868	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	869	4.22	0.71	12	0.18	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
50	20240112	120344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-40	5	-1.62	139672695	57483	102.45	2490	2490	2415	3215	1735	2475	2429.81	1.77	0	-20597	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	872	4.23	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
51	20240112	110344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-40	5	-1.62	131093670	53961	96.18	2490	2490	2415	3215	1735	2475	2429.42	1.77	0	-20597	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	872	4.23	0.71	12	0.15	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
52	20240112	100344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-50	5	-2.02	105139385	43260	77.10	2490	2490	2415	3215	1735	2475	2430.41	1.77	0	-18166	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	869	4.22	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2365	2.54	20240108	4210	-42.40	20230613	1905	27.30	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
53	20240112	090344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	-10	5	-0.40	2134410	860	1.53	2490	2490	2460	3215	1735	2475	2481.87	1.77	0	-341	2528	2501	2473	2446	2418	2487	2432	179	740	500	1630	5	1	35819005	883	4.29	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.45	1905	20230323	29.40	2685	-8.19	20240103	2365	4.23	20240108	4210	-41.45	20230613	1905	29.40	20230323	0.79	N	024910	500	179 억		634007	N	N	0	N	00	N
54	20240111	160342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-5	5	-0.20	138147285	56075	107.74	2490	2500	2445	3220	1740	2480	2463.62	1.77	0	-234	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	887	4.30	0.72	12	0.16	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2365	4.65	20240108	4210	-41.21	20230613	1905	29.92	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
55	20240111	150345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	-20	5	-0.81	132752975	53890	103.54	2490	2500	2445	3220	1740	2480	2463.41	1.77	0	758	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	881	4.28	0.72	12	0.15	575.00	3420.00	4210	20230613	-41.57	1905	20230323	29.13	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
56	20240111	140344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	-20	5	-0.81	120185760	48792	93.74	2490	2500	2445	3220	1740	2480	2463.23	1.77	0	2085	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	881	4.28	0.72	12	0.14	575.00	3420.00	4210	20230613	-41.57	1905	20230323	29.13	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
57	20240111	130342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	-10	5	-0.40	103092250	41852	80.41	2490	2500	2445	3220	1740	2480	2463.26	1.77	0	2703	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	885	4.30	0.72	12	0.12	575.00	3420.00	4210	20230613	-41.33	1905	20230323	29.66	2685	-8.01	20240103	2365	4.44	20240108	4210	-41.33	20230613	1905	29.66	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
58	20240111	120343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	-15	5	-0.60	84897870	34481	66.25	2490	2500	2445	3220	1740	2480	2462.16	1.77	0	4237	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	883	4.29	0.72	12	0.10	575.00	3420.00	4210	20230613	-41.45	1905	20230323	29.40	2685	-8.19	20240103	2365	4.23	20240108	4210	-41.45	20230613	1905	29.40	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
59	20240111	110345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	-10	5	-0.40	79589470	32327	62.11	2490	2500	2445	3220	1740	2480	2462.01	1.77	0	4532	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	885	4.30	0.72	12	0.09	575.00	3420.00	4210	20230613	-41.33	1905	20230323	29.66	2685	-8.01	20240103	2365	4.44	20240108	4210	-41.33	20230613	1905	29.66	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
60	20240111	100344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	-20	5	-0.81	33782170	13679	26.28	2490	2500	2455	3220	1740	2480	2469.64	1.77	0	-621	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	881	4.28	0.72	12	0.04	575.00	3420.00	4210	20230613	-41.57	1905	20230323	29.13	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
61	20240111	090343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	10	2	0.40	3792775	1523	2.93	2490	2500	2480	3220	1740	2480	2490.33	1.77	0	-351	2510	2495	2465	2450	2420	2502	2457	179	740	500	1630	5	1	35819005	892	4.33	0.73	12	0.00	575.00	3420.00	4210	20230613	-40.86	1905	20230323	30.71	2685	-7.26	20240103	2365	5.29	20240108	4210	-40.86	20230613	1905	30.71	20230323	0.80	N	024910	500	179 억		634241	N	N	0	N	00	N
62	20240110	160342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	15	2	0.61	127231135	51941	81.56	2465	2480	2435	3200	1730	2465	2449.50	1.78	0	-3391	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	888	4.31	0.73	12	0.15	575.00	3420.00	4210	20230613	-41.09	1905	20230323	30.18	2685	-7.64	20240103	2365	4.86	20240108	4210	-41.09	20230613	1905	30.18	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
63	20240110	150342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	5	2	0.20	99305060	40642	63.82	2465	2470	2435	3200	1730	2465	2443.41	1.78	0	-1068	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	885	4.30	0.72	12	0.11	575.00	3420.00	4210	20230613	-41.33	1905	20230323	29.66	2685	-8.01	20240103	2365	4.44	20240108	4210	-41.33	20230613	1905	29.66	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
64	20240110	140343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	-10	5	-0.41	82699360	33885	53.21	2465	2470	2435	3200	1730	2465	2440.59	1.78	0	-392	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	879	4.27	0.72	12	0.09	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2365	3.81	20240108	4210	-41.69	20230613	1905	28.87	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
65	20240110	130342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-30	5	-1.22	73223365	30016	47.13	2465	2470	2435	3200	1730	2465	2439.48	1.78	0	-32	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	872	4.23	0.71	12	0.08	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
66	20240110	120343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	-25	5	-1.01	57664120	23630	37.11	2465	2470	2435	3200	1730	2465	2440.29	1.78	0	1235	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	874	4.24	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2365	3.17	20240108	4210	-42.04	20230613	1905	28.08	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
67	20240110	110342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	-25	5	-1.01	45832990	18774	29.48	2465	2470	2435	3200	1730	2465	2441.30	1.78	0	1748	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	874	4.24	0.71	12	0.05	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2365	3.17	20240108	4210	-42.04	20230613	1905	28.08	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
68	20240110	100342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-30	5	-1.22	32882735	13462	21.14	2465	2470	2435	3200	1730	2465	2442.63	1.78	0	921	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	872	4.23	0.71	12	0.04	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
69	20240110	090342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	-10	5	-0.41	1173235	477	0.75	2465	2465	2455	3200	1730	2465	2459.61	1.78	0	-146	2495	2480	2460	2445	2425	2487	2452	179	735	500	1620	5	1	35819005	879	4.27	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2365	3.81	20240108	4210	-41.69	20230613	1905	28.87	20230323	0.78	N	024910	500	179 억		637632	N	N	0	N	00	N
70	20240109	160341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	30	2	1.23	154972835	62967	54.81	2455	2475	2440	3165	1705	2435	2461.18	1.80	0	-5572	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	883	4.29	0.72	12	0.18	575.00	3420.00	4210	20230613	-41.45	1890	20230103	30.42	2685	-8.19	20240103	2365	4.23	20240108	4210	-41.45	20230613	1905	29.40	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
71	20240109	150342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	35	2	1.44	147336210	59867	52.11	2455	2475	2440	3165	1705	2435	2461.06	1.80	0	-6111	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	885	4.30	0.72	12	0.17	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2685	-8.01	20240103	2365	4.44	20240108	4210	-41.33	20230613	1905	29.66	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
72	20240109	140341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	30	2	1.23	131752250	53525	46.59	2455	2475	2440	3165	1705	2435	2461.51	1.80	0	-8757	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	883	4.29	0.72	12	0.15	575.00	3420.00	4210	20230613	-41.45	1890	20230103	30.42	2685	-8.19	20240103	2365	4.23	20240108	4210	-41.45	20230613	1905	29.40	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
73	20240109	130341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	40	2	1.64	90777960	36880	32.10	2455	2475	2440	3165	1705	2435	2461.44	1.80	0	-7747	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	887	4.30	0.72	12	0.10	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2365	4.65	20240108	4210	-41.21	20230613	1905	29.92	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
74	20240109	120344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	20	2	0.82	68985350	28050	24.41	2455	2475	2440	3165	1705	2435	2459.37	1.80	0	-6553	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	879	4.27	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.69	1890	20230103	29.89	2685	-8.57	20240103	2365	3.81	20240108	4210	-41.69	20230613	1905	28.87	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
75	20240109	110341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	25	2	1.03	57551460	23402	20.37	2455	2475	2440	3165	1705	2435	2459.25	1.80	0	-6486	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	881	4.28	0.72	12	0.07	575.00	3420.00	4210	20230613	-41.57	1890	20230103	30.16	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
76	20240109	100342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	25	2	1.03	46402520	18865	16.42	2455	2470	2440	3165	1705	2435	2459.71	1.80	0	-7218	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	881	4.28	0.72	12	0.05	575.00	3420.00	4210	20230613	-41.57	1890	20230103	30.16	2685	-8.38	20240103	2365	4.02	20240108	4210	-41.57	20230613	1905	29.13	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
77	20240109	090341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	30	2	1.23	4721360	1921	1.67	2455	2470	2450	3165	1705	2435	2457.76	1.80	0	-828	2555	2495	2430	2370	2305	2525	2400	179	730	500	1600	5	1	35819005	883	4.29	0.72	12	0.01	575.00	3420.00	4210	20230613	-41.45	1890	20230103	30.42	2685	-8.19	20240103	2365	4.23	20240108	4210	-41.45	20230613	1905	29.40	20230323	0.78	N	024910	500	179 억		643204	N	N	0	N	00	N
78	20240108	160342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	10	2	0.41	278335005	114874	98.37	2430	2490	2365	3150	1700	2425	2422.96	1.75	0	17632	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	872	4.23	0.71	12	0.32	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	2685	-9.31	20240103	2365	2.96	20240108	4210	-42.16	20230613	1905	27.82	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
79	20240108	150342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	5	2	0.21	275537160	113724	97.39	2430	2490	2365	3150	1700	2425	2422.86	1.75	0	17470	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	870	4.23	0.71	12	0.32	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	2685	-9.50	20240103	2365	2.75	20240108	4210	-42.28	20230613	1905	27.56	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
80	20240108	140341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	10	2	0.41	125280780	51141	43.79	2430	2490	2430	3150	1700	2425	2449.71	1.75	0	1432	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	872	4.23	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	2685	-9.31	20240103	2400	1.46	20240102	4210	-42.16	20230613	1905	27.82	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
81	20240108	130340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	15	2	0.62	103975540	42393	36.30	2430	2490	2430	3150	1700	2425	2452.66	1.75	0	1432	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	874	4.24	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	2685	-9.12	20240103	2400	1.67	20240102	4210	-42.04	20230613	1905	28.08	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
82	20240108	120342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	35	2	1.44	68596935	27921	23.91	2430	2490	2430	3150	1700	2425	2456.82	1.75	0	1298	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	881	4.28	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.57	1890	20230103	30.16	2685	-8.38	20240103	2400	2.50	20240102	4210	-41.57	20230613	1905	29.13	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
83	20240108	110342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	45	2	1.86	59238235	24114	20.65	2430	2490	2430	3150	1700	2425	2456.59	1.75	0	2907	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	885	4.30	0.72	12	0.07	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2685	-8.01	20240103	2400	2.92	20240102	4210	-41.33	20230613	1905	29.66	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
84	20240108	100343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	45	2	1.86	52635675	21437	18.36	2430	2490	2430	3150	1700	2425	2455.37	1.75	0	2569	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	885	4.30	0.72	12	0.06	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2685	-8.01	20240103	2400	2.92	20240102	4210	-41.33	20230613	1905	29.66	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
85	20240108	090341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	25	2	1.03	11676835	4803	4.11	2430	2450	2430	3150	1700	2425	2431.15	1.75	0	1977	2521	2472	2446	2397	2371	2460	2385	179	725	500	1600	5	1	35819005	878	4.26	0.72	12	0.01	575.00	3420.00	4210	20230613	-41.81	1890	20230103	29.63	2685	-8.75	20240103	2400	2.08	20240102	4210	-41.81	20230613	1905	28.61	20230323	0.78	N	024910	500	179 억		625572	N	N	0	N	00	N
86	20240105	160341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	-55	5	-2.22	284882655	116244	66.55	2465	2495	2420	3220	1740	2480	2450.79	1.84	0	-32334	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	869	4.22	0.71	12	0.32	575.00	3420.00	4210	20230613	-42.40	1890	20230103	28.31	2685	-9.68	20240103	2400	1.04	20240102	4210	-42.40	20230613	1905	27.30	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
87	20240105	150341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	-50	5	-2.02	266063610	108484	62.10	2465	2495	2420	3220	1740	2480	2452.55	1.84	0	-32249	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	870	4.23	0.71	12	0.30	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	2685	-9.50	20240103	2400	1.25	20240102	4210	-42.28	20230613	1905	27.56	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
88	20240105	140341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-45	5	-1.81	202777550	82459	47.21	2465	2495	2420	3220	1740	2480	2459.12	1.84	0	-33078	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	872	4.23	0.71	12	0.23	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	2685	-9.31	20240103	2400	1.46	20240102	4210	-42.16	20230613	1905	27.82	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
89	20240105	130341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	-25	5	-1.01	134424255	54446	31.17	2465	2495	2450	3220	1740	2480	2468.94	1.84	0	-23285	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	879	4.27	0.72	12	0.15	575.00	3420.00	4210	20230613	-41.69	1890	20230103	29.89	2685	-8.57	20240103	2400	2.29	20240102	4210	-41.69	20230613	1905	28.87	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
90	20240105	120341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	-10	5	-0.40	84217825	34039	19.49	2465	2495	2465	3220	1740	2480	2474.15	1.84	0	-5291	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	885	4.30	0.72	12	0.10	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2685	-8.01	20240103	2400	2.92	20240102	4210	-41.33	20230613	1905	29.66	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
91	20240105	110339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-5	5	-0.20	66973060	27052	15.49	2465	2495	2465	3220	1740	2480	2475.71	1.84	0	-4334	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	887	4.30	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
92	20240105	100343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-5	5	-0.20	39298600	15851	9.07	2465	2495	2465	3220	1740	2480	2479.25	1.84	0	-1529	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	887	4.30	0.72	12	0.04	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
93	20240105	090340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-5	5	-0.20	2458380	995	0.57	2465	2475	2465	3220	1740	2480	2470.45	1.84	0	-350	2533	2506	2478	2451	2423	2492	2437	179	740	500	1630	5	1	35819005	887	4.30	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.87	N	024910	500	179 억		657461	N	N	0	N	00	N
94	20240104	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-10	5	-0.40	428285730	173445	17.30	2490	2505	2450	3235	1745	2490	2469.26	1.84	0	-1769	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	888	4.31	0.73	12	0.48	575.00	3420.00	4210	20230613	-41.09	1890	20230103	31.22	2685	-7.64	20240103	2400	3.33	20240102	4210	-41.09	20230613	1905	30.18	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
95	20240104	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-20	5	-0.80	412077195	166883	16.65	2490	2505	2450	3235	1745	2490	2469.25	1.84	0	-179	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	885	4.30	0.72	12	0.47	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2685	-8.01	20240103	2400	2.92	20240102	4210	-41.33	20230613	1905	29.66	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
96	20240104	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-15	5	-0.60	363842485	147271	14.69	2490	2505	2450	3235	1745	2490	2470.55	1.84	0	-4897	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.41	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
97	20240104	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-15	5	-0.60	340072750	137632	13.73	2490	2505	2450	3235	1745	2490	2470.87	1.84	0	-5804	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.38	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
98	20240104	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-30	5	-1.20	311486185	126018	12.57	2490	2505	2450	3235	1745	2490	2471.74	1.84	0	-8628	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	881	4.28	0.72	12	0.35	575.00	3420.00	4210	20230613	-41.57	1890	20230103	30.16	2685	-8.38	20240103	2400	2.50	20240102	4210	-41.57	20230613	1905	29.13	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
99	20240104	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-15	5	-0.60	271060425	109575	10.93	2490	2505	2450	3235	1745	2490	2473.73	1.84	0	-8988	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.31	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
100	20240104	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-15	5	-0.60	175315370	70734	7.06	2490	2505	2450	3235	1745	2490	2478.50	1.84	0	-8532	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.20	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2685	-7.82	20240103	2400	3.12	20240102	4210	-41.21	20230613	1905	29.92	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
101	20240104	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-25	5	-1.00	39639885	16042	1.60	2490	2490	2450	3235	1745	2490	2470.89	1.84	0	-7456	2806	2647	2526	2367	2246	2727	2447	179	745	500	1640	5	1	35819005	883	4.29	0.72	12	0.04	575.00	3420.00	4210	20230613	-41.45	1890	20230103	30.42	2685	-8.19	20240103	2400	2.71	20240102	4210	-41.45	20230613	1905	29.40	20230323	0.90	N	024910	500	179 억		658062	N	N	0	N	00	N
102	20240103	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	45	2	1.84	2555655575	999877	711.97	2445	2685	2405	3175	1715	2445	2556.14	2.03	0	-70385	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	892	4.33	0.73	12	2.79	575.00	3420.00	4210	20230613	-40.86	1890	20230103	31.75	2685	-7.26	20240103	2400	3.75	20240102	4210	-40.86	20230613	1890	31.75	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
103	20240103	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	60	2	2.45	2502276055	978482	696.73	2445	2685	2405	3175	1715	2445	2557.30	2.03	0	-76705	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	897	4.36	0.73	12	2.73	575.00	3420.00	4210	20230613	-40.50	1890	20230103	32.54	2685	-6.70	20240103	2400	4.38	20240102	4210	-40.50	20230613	1890	32.54	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
104	20240103	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	55	2	2.25	2331200320	910159	648.08	2445	2685	2405	3175	1715	2445	2561.31	2.03	0	-85653	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	895	4.35	0.73	12	2.54	575.00	3420.00	4210	20230613	-40.62	1890	20230103	32.28	2685	-6.89	20240103	2400	4.17	20240102	4210	-40.62	20230613	1890	32.28	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
105	20240103	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	95	2	3.89	510312310	204661	145.73	2445	2565	2405	3175	1715	2445	2493.45	2.03	0	-36586	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	910	4.42	0.74	12	0.57	575.00	3420.00	4210	20230613	-39.67	1890	20230103	34.39	2565	-0.97	20240103	2400	5.83	20240102	4210	-39.67	20230613	1890	34.39	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
106	20240103	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	30	2	1.23	257276330	104149	74.16	2445	2550	2405	3175	1715	2445	2470.27	2.03	0	-17470	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	887	4.30	0.72	12	0.29	575.00	3420.00	4210	20230613	-41.21	1890	20230103	30.95	2550	-2.94	20240103	2400	3.12	20240102	4210	-41.21	20230613	1890	30.95	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
107	20240103	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	20	2	0.82	195080410	79058	56.29	2445	2550	2405	3175	1715	2445	2467.56	2.03	0	-16993	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	883	4.29	0.72	12	0.22	575.00	3420.00	4210	20230613	-41.45	1890	20230103	30.42	2550	-3.33	20240103	2400	2.71	20240102	4210	-41.45	20230613	1890	30.42	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
108	20240103	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	25	2	1.02	169589010	68689	48.91	2445	2550	2405	3175	1715	2445	2468.94	2.03	0	-12592	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	885	4.30	0.72	12	0.19	575.00	3420.00	4210	20230613	-41.33	1890	20230103	30.69	2550	-3.14	20240103	2400	2.92	20240102	4210	-41.33	20230613	1890	30.69	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
109	20240103	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	0	3	0.00	12534455	5160	3.67	2445	2445	2415	3175	1715	2445	2429.16	2.03	0	270	2515	2480	2440	2405	2365	2497	2422	179	730	500	1610	5	1	35819005	876	4.25	0.71	12	0.01	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	2475	-1.21	20240102	2400	1.88	20240102	4210	-41.92	20230613	1890	29.37	20230103	0.91	N	024910	500	179 억		726712	N	N	0	N	00	N
110	20240102	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	50	2	2.09	339615985	139316	134.78	2420	2475	2400	3110	1680	2395	2437.74	2.00	0	10615	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	876	4.25	0.71	12	0.39	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	2475	-1.21	20240102	2400	1.88	20240102	4210	-41.92	20230613	1890	29.37	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
111	20240102	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	45	2	1.88	323557820	132747	128.42	2420	2475	2400	3110	1680	2395	2437.40	2.00	0	10487	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	874	4.24	0.71	12	0.37	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	2475	-1.41	20240102	2400	1.67	20240102	4210	-42.04	20230613	1890	29.10	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
112	20240102	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	50	2	2.09	304627785	124972	120.90	2420	2475	2400	3110	1680	2395	2437.57	2.00	0	10872	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	876	4.25	0.71	12	0.35	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	2475	-1.21	20240102	2400	1.88	20240102	4210	-41.92	20230613	1890	29.37	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
113	20240102	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	50	2	2.09	292101980	119832	115.93	2420	2475	2400	3110	1680	2395	2437.60	2.00	0	10084	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	876	4.25	0.71	12	0.33	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	2475	-1.21	20240102	2400	1.88	20240102	4210	-41.92	20230613	1890	29.37	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
114	20240102	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	50	2	2.09	273692315	112313	108.65	2420	2475	2400	3110	1680	2395	2436.87	2.00	0	12824	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	876	4.25	0.71	12	0.31	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	2475	-1.21	20240102	2400	1.88	20240102	4210	-41.92	20230613	1890	29.37	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
115	20240102	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	60	2	2.51	182598740	75175	72.73	2420	2460	2400	3110	1680	2395	2428.98	2.00	0	1000	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	879	4.27	0.72	12	0.21	575.00	3420.00	4210	20230613	-41.69	1890	20230103	29.89	2460	-0.20	20240102	2400	2.29	20240102	4210	-41.69	20230613	1890	29.89	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
116	20240102	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	5	2	0.21	13471730	5596	5.41	2420	2420	2400	3110	1680	2395	2407.39	2.00	0	-119	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	860	4.17	0.70	12	0.02	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	2420	-0.83	20240102	2400	0.00	20240102	4210	-42.99	20230613	1890	26.98	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N
117	20240102	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	2.00	0	0	2505	2450	2390	2335	2275	2477	2362	179	715	500	1580	5	1	35819005	858	4.17	0.70	12	0.00	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	0	0.00	0	0	0.00	0	4210	-43.11	20230613	1890	26.72	20230103	0.91	N	024910	500	179 억		716206	N	N	0	N	00	N