KissMeData/065500/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	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	25	2	1.79	94220607	67370	22.68	1395	1420	1355	1813	977	1395	1398.55	0.66	0	16642	1539	1467	1409	1337	1279	1438	1308	159	418	500	970	1	1	31742912	451	-12.35	1.03	12	0.21	-115.00	1377.00	2055	20230516	-30.90	990	20230324	43.43	1481	-4.12	20240122	1207	17.65	20240102	2055	-30.90	20230516	990	43.43	20230324	0.61	N	065500	500	158 억		208261	N	N	0	N	00	N
3	20240123	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1396	1	2	0.07	51999433	37410	12.59	1395	1408	1355	1813	977	1395	1389.99	0.66	0	2277	1539	1467	1409	1337	1279	1438	1308	159	418	500	970	1	1	31742912	443	-12.14	1.01	12	0.12	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	1481	-5.74	20240122	1207	15.66	20240102	2055	-32.07	20230516	990	41.01	20230324	0.61	N	065500	500	158 억		208261	N	N	0	N	00	N
4	20240123	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	10	2	0.72	47467468	34169	11.50	1395	1408	1355	1813	977	1395	1389.20	0.66	0	1489	1539	1467	1409	1337	1279	1438	1308	159	418	500	970	1	1	31742912	446	-12.22	1.02	12	0.11	-115.00	1377.00	2055	20230516	-31.63	990	20230324	41.92	1481	-5.13	20240122	1207	16.40	20240102	2055	-31.63	20230516	990	41.92	20230324	0.61	N	065500	500	158 억		208261	N	N	0	N	00	N
5	20240123	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	-2	5	-0.14	3227800	2314	0.78	1395	1395	1392	1813	977	1395	1394.90	0.66	0	-84	1539	1467	1409	1337	1279	1438	1308	159	418	500	970	1	1	31742912	442	-12.11	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.21	990	20230324	40.71	1481	-5.94	20240122	1207	15.41	20240102	2055	-32.21	20230516	990	40.71	20230324	0.61	N	065500	500	158 억		208261	N	N	0	N	00	N
6	20240119	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	41	2	2.98	373129881	265046	170.71	1389	1419	1376	1787	963	1375	1407.79	0.64	0	63160	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	449	-12.31	1.03	12	0.83	-115.00	1377.00	2055	20230516	-31.09	990	20230324	43.03	1430	-0.98	20240102	1207	17.32	20240102	2055	-31.09	20230516	990	43.03	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
7	20240119	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	42	2	3.05	350099944	248741	160.21	1389	1419	1376	1787	963	1375	1407.49	0.64	0	65566	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	450	-12.32	1.03	12	0.78	-115.00	1377.00	2055	20230516	-31.05	990	20230324	43.13	1430	-0.91	20240102	1207	17.40	20240102	2055	-31.05	20230516	990	43.13	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
8	20240119	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	33	2	2.40	283993204	202034	130.12	1389	1418	1376	1787	963	1375	1405.67	0.64	0	63143	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	447	-12.24	1.02	12	0.64	-115.00	1377.00	2055	20230516	-31.48	990	20230324	42.22	1430	-1.54	20240102	1207	16.65	20240102	2055	-31.48	20230516	990	42.22	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
9	20240119	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	35	2	2.55	261337631	185955	119.77	1389	1418	1376	1787	963	1375	1405.38	0.64	0	62626	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	448	-12.26	1.02	12	0.59	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1430	-1.40	20240102	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
10	20240119	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	41	2	2.98	238622483	169858	109.40	1389	1418	1376	1787	963	1375	1404.84	0.64	0	63656	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	449	-12.31	1.03	12	0.54	-115.00	1377.00	2055	20230516	-31.09	990	20230324	43.03	1430	-0.98	20240102	1207	17.32	20240102	2055	-31.09	20230516	990	43.03	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
11	20240119	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	30	2	2.18	154584285	110300	71.04	1389	1417	1376	1787	963	1375	1401.49	0.64	0	41002	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	446	-12.22	1.02	12	0.35	-115.00	1377.00	2055	20230516	-31.63	990	20230324	41.92	1430	-1.75	20240102	1207	16.40	20240102	2055	-31.63	20230516	990	41.92	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
12	20240119	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	20	2	1.45	124087528	88572	57.05	1389	1417	1376	1787	963	1375	1400.98	0.64	0	43985	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	443	-12.13	1.01	12	0.28	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1430	-2.45	20240102	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
13	20240119	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	16	2	1.16	9592268	6928	4.46	1389	1393	1376	1787	963	1375	1384.57	0.64	0	3220	1413	1394	1371	1352	1329	1403	1361	159	412	500	960	1	1	31742912	442	-12.10	1.01	12	0.02	-115.00	1377.00	2055	20230516	-32.31	990	20230324	40.51	1430	-2.73	20240102	1207	15.24	20240102	2055	-32.31	20230516	990	40.51	20230324	0.65	N	065500	500	158 억		204048	N	N	0	N	00	N
14	20240118	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	16	2	1.18	213913599	155220	130.30	1351	1390	1348	1766	952	1359	1378.13	0.61	0	11825	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	436	-11.96	1.00	12	0.49	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1430	-3.85	20240102	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
15	20240118	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	17	2	1.25	205519239	149110	125.17	1351	1390	1348	1766	952	1359	1378.31	0.61	0	11070	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	437	-11.97	1.00	12	0.47	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	1430	-3.78	20240102	1207	14.00	20240102	2055	-33.04	20230516	990	38.99	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
16	20240118	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	20	2	1.47	180079378	130677	109.70	1351	1390	1348	1766	952	1359	1378.05	0.61	0	10756	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	438	-11.99	1.00	12	0.41	-115.00	1377.00	2055	20230516	-32.90	990	20230324	39.29	1430	-3.57	20240102	1207	14.25	20240102	2055	-32.90	20230516	990	39.29	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
17	20240118	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	25	2	1.84	139783140	101530	85.23	1351	1390	1348	1766	952	1359	1376.77	0.61	0	21203	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	439	-12.03	1.01	12	0.32	-115.00	1377.00	2055	20230516	-32.65	990	20230324	39.80	1430	-3.22	20240102	1207	14.66	20240102	2055	-32.65	20230516	990	39.80	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
18	20240118	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	16	2	1.18	123797498	89942	75.50	1351	1390	1348	1766	952	1359	1376.41	0.61	0	21657	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	436	-11.96	1.00	12	0.28	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1430	-3.85	20240102	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
19	20240118	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	15	2	1.10	106156285	77078	64.70	1351	1390	1348	1766	952	1359	1377.26	0.61	0	20980	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	436	-11.95	1.00	12	0.24	-115.00	1377.00	2055	20230516	-33.14	990	20230324	38.79	1430	-3.92	20240102	1207	13.84	20240102	2055	-33.14	20230516	990	38.79	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
20	20240118	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	18	2	1.32	95379256	69234	58.12	1351	1390	1348	1766	952	1359	1377.64	0.61	0	22093	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	437	-11.97	1.00	12	0.22	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1430	-3.71	20240102	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
21	20240118	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-9	5	-0.66	1829854	1356	1.14	1351	1351	1348	1766	952	1359	1349.45	0.61	0	988	1396	1377	1351	1332	1306	1381	1336	159	407	500	950	1	1	31742912	429	-11.74	0.98	12	0.00	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1430	-5.59	20240102	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.66	N	065500	500	158 억		192223	N	N	0	N	00	N
22	20240117	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	0	3	0.00	159946439	119017	79.39	1359	1370	1325	1766	952	1359	1343.89	0.71	0	-33605	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	431	-11.82	0.99	12	0.37	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	1430	-4.97	20240102	1207	12.59	20240102	2055	-33.87	20230516	990	37.27	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
23	20240117	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-4	5	-0.29	149713031	111466	74.35	1359	1370	1325	1766	952	1359	1343.13	0.71	0	-32090	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	430	-11.78	0.98	12	0.35	-115.00	1377.00	2055	20230516	-34.06	990	20230324	36.87	1430	-5.24	20240102	1207	12.26	20240102	2055	-34.06	20230516	990	36.87	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
24	20240117	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-22	5	-1.62	108452975	80778	53.88	1359	1370	1325	1766	952	1359	1342.61	0.71	0	-21766	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	424	-11.63	0.97	12	0.25	-115.00	1377.00	2055	20230516	-34.94	990	20230324	35.05	1430	-6.50	20240102	1207	10.77	20240102	2055	-34.94	20230516	990	35.05	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
25	20240117	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-19	5	-1.40	96580820	71867	47.94	1359	1370	1325	1766	952	1359	1343.88	0.71	0	-21766	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	425	-11.65	0.97	12	0.23	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1430	-6.29	20240102	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
26	20240117	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-15	5	-1.10	90963971	67660	45.13	1359	1370	1325	1766	952	1359	1344.43	0.71	0	-21562	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	427	-11.69	0.98	12	0.21	-115.00	1377.00	2055	20230516	-34.60	990	20230324	35.76	1430	-6.01	20240102	1207	11.35	20240102	2055	-34.60	20230516	990	35.76	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
27	20240117	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-26	5	-1.91	72460497	53780	35.87	1359	1370	1325	1766	952	1359	1347.35	0.71	0	-15596	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	423	-11.59	0.97	12	0.17	-115.00	1377.00	2055	20230516	-35.13	990	20230324	34.65	1430	-6.78	20240102	1207	10.44	20240102	2055	-35.13	20230516	990	34.65	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
28	20240117	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	1	2	0.07	34697002	25743	17.17	1359	1370	1325	1766	952	1359	1347.82	0.71	0	-7267	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	432	-11.83	0.99	12	0.08	-115.00	1377.00	2055	20230516	-33.82	990	20230324	37.37	1430	-4.90	20240102	1207	12.68	20240102	2055	-33.82	20230516	990	37.37	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
29	20240117	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	10	2	0.74	5421769	3981	2.66	1359	1370	1346	1766	952	1359	1361.91	0.71	0	-2526	1397	1377	1349	1329	1301	1388	1340	159	407	500	950	1	1	31742912	435	-11.90	0.99	12	0.01	-115.00	1377.00	2055	20230516	-33.38	990	20230324	38.28	1430	-4.27	20240102	1207	13.42	20240102	2055	-33.38	20230516	990	38.28	20230324	0.67	N	065500	500	158 억		224728	N	N	0	N	00	N
30	20240116	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	2	2	0.15	202129477	149665	83.89	1351	1369	1321	1764	950	1357	1350.55	0.73	0	-7179	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	431	-11.82	0.99	12	0.47	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	1430	-4.97	20240102	1207	12.59	20240102	2055	-33.87	20230516	990	37.27	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
31	20240116	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	8	2	0.59	195084306	144483	80.99	1351	1369	1321	1764	950	1357	1350.22	0.73	0	-7984	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	433	-11.87	0.99	12	0.46	-115.00	1377.00	2055	20230516	-33.58	990	20230324	37.88	1430	-4.55	20240102	1207	13.09	20240102	2055	-33.58	20230516	990	37.88	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
32	20240116	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	10	2	0.74	181724216	134662	75.48	1351	1369	1321	1764	950	1357	1349.48	0.73	0	-11592	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	434	-11.89	0.99	12	0.42	-115.00	1377.00	2055	20230516	-33.48	990	20230324	38.08	1430	-4.41	20240102	1207	13.26	20240102	2055	-33.48	20230516	990	38.08	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
33	20240116	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	8	2	0.59	144425775	107328	60.16	1351	1368	1321	1764	950	1357	1345.65	0.73	0	-24702	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	433	-11.87	0.99	12	0.34	-115.00	1377.00	2055	20230516	-33.58	990	20230324	37.88	1430	-4.55	20240102	1207	13.09	20240102	2055	-33.58	20230516	990	37.88	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
34	20240116	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-2	5	-0.15	127327438	94804	53.14	1351	1367	1321	1764	950	1357	1343.06	0.73	0	-23808	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	430	-11.78	0.98	12	0.30	-115.00	1377.00	2055	20230516	-34.06	990	20230324	36.87	1430	-5.24	20240102	1207	12.26	20240102	2055	-34.06	20230516	990	36.87	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
35	20240116	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	7	2	0.52	122304670	91119	51.07	1351	1364	1321	1764	950	1357	1342.25	0.73	0	-22161	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	433	-11.86	0.99	12	0.29	-115.00	1377.00	2055	20230516	-33.63	990	20230324	37.78	1430	-4.62	20240102	1207	13.01	20240102	2055	-33.63	20230516	990	37.78	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
36	20240116	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-30	5	-2.21	73465670	54778	30.70	1351	1359	1321	1764	950	1357	1341.15	0.73	0	-17145	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	421	-11.54	0.96	12	0.17	-115.00	1377.00	2055	20230516	-35.43	990	20230324	34.04	1430	-7.20	20240102	1207	9.94	20240102	2055	-35.43	20230516	990	34.04	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
37	20240116	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	1	2	0.07	10372123	7751	4.34	1351	1359	1321	1764	950	1357	1338.17	0.73	0	1233	1403	1379	1348	1324	1293	1392	1337	159	407	500	940	1	1	31742912	431	-11.81	0.99	12	0.02	-115.00	1377.00	2055	20230516	-33.92	990	20230324	37.17	1430	-5.03	20240102	1207	12.51	20240102	2055	-33.92	20230516	990	37.17	20230324	0.72	N	065500	500	158 억		232262	N	N	0	N	00	N
38	20240115	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	-5	5	-0.37	240684541	178267	126.48	1348	1372	1317	1770	954	1362	1350.12	0.75	0	-4758	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	431	-11.80	0.99	12	0.56	-115.00	1377.00	2055	20230516	-33.97	990	20230324	37.07	1430	-5.10	20240102	1207	12.43	20240102	2055	-33.97	20230516	990	37.07	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
39	20240115	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-16	5	-1.17	231084940	171187	121.46	1348	1372	1317	1770	954	1362	1349.90	0.75	0	-4473	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	427	-11.70	0.98	12	0.54	-115.00	1377.00	2055	20230516	-34.50	990	20230324	35.96	1430	-5.87	20240102	1207	11.52	20240102	2055	-34.50	20230516	990	35.96	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
40	20240115	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	-8	5	-0.59	205662033	152350	108.09	1348	1372	1317	1770	954	1362	1349.93	0.75	0	-5072	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	430	-11.77	0.98	12	0.48	-115.00	1377.00	2055	20230516	-34.11	990	20230324	36.77	1430	-5.31	20240102	1207	12.18	20240102	2055	-34.11	20230516	990	36.77	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
41	20240115	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-2	5	-0.15	181888576	134718	95.58	1348	1372	1317	1770	954	1362	1350.14	0.75	0	-3014	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	432	-11.83	0.99	12	0.42	-115.00	1377.00	2055	20230516	-33.82	990	20230324	37.37	1430	-4.90	20240102	1207	12.68	20240102	2055	-33.82	20230516	990	37.37	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
42	20240115	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-9	5	-0.66	131225352	97361	69.08	1348	1372	1317	1770	954	1362	1347.82	0.75	0	-15960	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	429	-11.77	0.98	12	0.31	-115.00	1377.00	2055	20230516	-34.16	990	20230324	36.67	1430	-5.38	20240102	1207	12.10	20240102	2055	-34.16	20230516	990	36.67	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
43	20240115	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	-21	5	-1.54	124519791	92400	65.56	1348	1372	1317	1770	954	1362	1347.62	0.75	0	-14468	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	426	-11.66	0.97	12	0.29	-115.00	1377.00	2055	20230516	-34.74	990	20230324	35.45	1430	-6.22	20240102	1207	11.10	20240102	2055	-34.74	20230516	990	35.45	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
44	20240115	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-6	5	-0.44	87247405	64667	45.88	1348	1372	1317	1770	954	1362	1349.18	0.75	0	-1525	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	430	-11.79	0.98	12	0.20	-115.00	1377.00	2055	20230516	-34.01	990	20230324	36.97	1430	-5.17	20240102	1207	12.34	20240102	2055	-34.01	20230516	990	36.97	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
45	20240115	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-13	5	-0.95	13234141	9795	6.95	1348	1354	1348	1770	954	1362	1351.11	0.75	0	-905	1385	1373	1354	1342	1323	1379	1348	159	408	500	950	1	1	31742912	428	-11.73	0.98	12	0.03	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	1430	-5.66	20240102	1207	11.76	20240102	2055	-34.36	20230516	990	36.26	20230324	0.74	N	065500	500	158 억		237028	N	N	0	N	00	N
46	20240112	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	6	2	0.44	190426491	140919	81.34	1358	1366	1335	1762	950	1356	1351.32	0.73	0	5784	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	432	-11.84	0.99	12	0.44	-115.00	1377.00	2055	20230516	-33.72	990	20230324	37.58	1430	-4.76	20240102	1207	12.84	20240102	2055	-33.72	20230516	990	37.58	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
47	20240112	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	1	2	0.07	176056389	130345	75.24	1358	1366	1335	1762	950	1356	1350.70	0.73	0	6478	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	431	-11.80	0.99	12	0.41	-115.00	1377.00	2055	20230516	-33.97	990	20230324	37.07	1430	-5.10	20240102	1207	12.43	20240102	2055	-33.97	20230516	990	37.07	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
48	20240112	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-10	5	-0.74	150633024	111568	64.40	1358	1366	1335	1762	950	1356	1350.15	0.73	0	5248	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	427	-11.70	0.98	12	0.35	-115.00	1377.00	2055	20230516	-34.50	990	20230324	35.96	1430	-5.87	20240102	1207	11.52	20240102	2055	-34.50	20230516	990	35.96	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
49	20240112	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-3	5	-0.22	118295997	87734	50.64	1358	1366	1335	1762	950	1356	1348.35	0.73	0	6599	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	429	-11.77	0.98	12	0.28	-115.00	1377.00	2055	20230516	-34.16	990	20230324	36.67	1430	-5.38	20240102	1207	12.10	20240102	2055	-34.16	20230516	990	36.67	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
50	20240112	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	1	2	0.07	110947576	82295	47.50	1358	1366	1335	1762	950	1356	1348.17	0.73	0	6137	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	431	-11.80	0.99	12	0.26	-115.00	1377.00	2055	20230516	-33.97	990	20230324	37.07	1430	-5.10	20240102	1207	12.43	20240102	2055	-33.97	20230516	990	37.07	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
51	20240112	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-12	5	-0.88	82636275	61359	35.42	1358	1366	1335	1762	950	1356	1346.77	0.73	0	-5192	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	427	-11.69	0.98	12	0.19	-115.00	1377.00	2055	20230516	-34.60	990	20230324	35.76	1430	-6.01	20240102	1207	11.35	20240102	2055	-34.60	20230516	990	35.76	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
52	20240112	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	-12	5	-0.88	59308737	43988	25.39	1358	1366	1335	1762	950	1356	1348.29	0.73	0	-6070	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	427	-11.69	0.98	12	0.14	-115.00	1377.00	2055	20230516	-34.60	990	20230324	35.76	1430	-6.01	20240102	1207	11.35	20240102	2055	-34.60	20230516	990	35.76	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
53	20240112	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-1	5	-0.07	9401698	6948	4.01	1358	1366	1335	1762	950	1356	1353.15	0.73	0	-2405	1387	1371	1344	1328	1301	1379	1336	159	406	500	940	1	1	31742912	430	-11.78	0.98	12	0.02	-115.00	1377.00	2055	20230516	-34.06	990	20230324	36.87	1430	-5.24	20240102	1207	12.26	20240102	2055	-34.06	20230516	990	36.87	20230324	0.76	N	065500	500	158 억		232970	N	N	0	N	00	N
54	20240111	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	33	2	2.49	230791966	171926	125.05	1323	1360	1317	1719	927	1323	1342.38	0.67	0	17231	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	430	-11.79	0.98	12	0.54	-115.00	1377.00	2055	20230516	-34.01	990	20230324	36.97	1430	-5.17	20240102	1207	12.34	20240102	2055	-34.01	20230516	990	36.97	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
55	20240111	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	33	2	2.49	214993635	160273	116.57	1323	1360	1317	1719	927	1323	1341.42	0.67	0	17549	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	430	-11.79	0.98	12	0.50	-115.00	1377.00	2055	20230516	-34.01	990	20230324	36.97	1430	-5.17	20240102	1207	12.34	20240102	2055	-34.01	20230516	990	36.97	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
56	20240111	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	20	2	1.51	146253496	109337	79.53	1323	1350	1317	1719	927	1323	1337.64	0.67	0	-738	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	426	-11.68	0.98	12	0.34	-115.00	1377.00	2055	20230516	-34.65	990	20230324	35.66	1430	-6.08	20240102	1207	11.27	20240102	2055	-34.65	20230516	990	35.66	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
57	20240111	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	18	2	1.36	111921130	83738	60.91	1323	1350	1317	1719	927	1323	1336.56	0.67	0	-580	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	426	-11.66	0.97	12	0.26	-115.00	1377.00	2055	20230516	-34.74	990	20230324	35.45	1430	-6.22	20240102	1207	11.10	20240102	2055	-34.74	20230516	990	35.45	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
58	20240111	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	18	2	1.36	76488496	57341	41.71	1323	1350	1317	1719	927	1323	1333.92	0.67	0	-1998	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	426	-11.66	0.97	12	0.18	-115.00	1377.00	2055	20230516	-34.74	990	20230324	35.45	1430	-6.22	20240102	1207	11.10	20240102	2055	-34.74	20230516	990	35.45	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
59	20240111	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	17	2	1.28	65491170	49124	35.73	1323	1350	1317	1719	927	1323	1333.18	0.67	0	-1794	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	425	-11.65	0.97	12	0.15	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1430	-6.29	20240102	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
60	20240111	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	12	2	0.91	46956896	35208	25.61	1323	1350	1317	1719	927	1323	1333.70	0.67	0	-1414	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	424	-11.61	0.97	12	0.11	-115.00	1377.00	2055	20230516	-35.04	990	20230324	34.85	1430	-6.64	20240102	1207	10.60	20240102	2055	-35.04	20230516	990	34.85	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
61	20240111	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	7	2	0.53	3454566	2607	1.90	1323	1330	1323	1719	927	1323	1325.11	0.67	0	400	1382	1352	1319	1289	1256	1367	1304	159	396	500	920	1	1	31742912	422	-11.57	0.97	12	0.01	-115.00	1377.00	2055	20230516	-35.28	990	20230324	34.34	1430	-6.99	20240102	1207	10.19	20240102	2055	-35.28	20230516	990	34.34	20230324	0.73	N	065500	500	158 억		213567	N	N	0	N	00	N
62	20240110	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	14	2	1.07	178801220	135984	85.51	1302	1349	1286	1701	917	1309	1314.80	0.66	0	2867	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	420	-11.50	0.96	12	0.43	-115.00	1377.00	2055	20230516	-35.62	990	20230324	33.64	1430	-7.48	20240102	1207	9.61	20240102	2055	-35.62	20230516	990	33.64	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
63	20240110	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	13	2	0.99	166684854	126803	79.74	1302	1349	1286	1701	917	1309	1314.53	0.66	0	1533	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	420	-11.50	0.96	12	0.40	-115.00	1377.00	2055	20230516	-35.67	990	20230324	33.54	1430	-7.55	20240102	1207	9.53	20240102	2055	-35.67	20230516	990	33.54	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
64	20240110	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	21	2	1.60	153864919	117108	73.64	1302	1349	1286	1701	917	1309	1313.88	0.66	0	2319	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	422	-11.57	0.97	12	0.37	-115.00	1377.00	2055	20230516	-35.28	990	20230324	34.34	1430	-6.99	20240102	1207	10.19	20240102	2055	-35.28	20230516	990	34.34	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
65	20240110	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	22	2	1.68	146894491	111866	70.34	1302	1349	1286	1701	917	1309	1313.14	0.66	0	4532	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	422	-11.57	0.97	12	0.35	-115.00	1377.00	2055	20230516	-35.23	990	20230324	34.44	1430	-6.92	20240102	1207	10.27	20240102	2055	-35.23	20230516	990	34.44	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
66	20240110	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	13	2	0.99	91227135	69702	43.83	1302	1330	1286	1701	917	1309	1308.82	0.66	0	4582	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	420	-11.50	0.96	12	0.22	-115.00	1377.00	2055	20230516	-35.67	990	20230324	33.54	1430	-7.55	20240102	1207	9.53	20240102	2055	-35.67	20230516	990	33.54	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
67	20240110	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	5	2	0.38	52347888	40243	25.31	1302	1317	1286	1701	917	1309	1300.75	0.66	0	1271	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	417	-11.43	0.95	12	0.13	-115.00	1377.00	2055	20230516	-36.06	990	20230324	32.73	1430	-8.11	20240102	1207	8.86	20240102	2055	-36.06	20230516	990	32.73	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
68	20240110	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	2	2	0.15	46104431	35479	22.31	1302	1317	1286	1701	917	1309	1299.42	0.66	0	71	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	416	-11.40	0.95	12	0.11	-115.00	1377.00	2055	20230516	-36.20	990	20230324	32.42	1430	-8.32	20240102	1207	8.62	20240102	2055	-36.20	20230516	990	32.42	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
69	20240110	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-6	5	-0.46	15971534	12303	7.74	1302	1309	1286	1701	917	1309	1297.98	0.66	0	-753	1346	1327	1303	1284	1260	1337	1294	159	392	500	910	1	1	31742912	414	-11.33	0.95	12	0.04	-115.00	1377.00	2055	20230516	-36.59	990	20230324	31.62	1430	-8.88	20240102	1207	7.95	20240102	2055	-36.59	20230516	990	31.62	20230324	0.73	N	065500	500	158 억		210700	N	N	0	N	00	N
70	20240109	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	15	2	1.16	203306996	156067	96.82	1294	1322	1279	1682	906	1294	1302.69	0.61	0	17309	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	416	-11.38	0.95	12	0.49	-115.00	1377.00	2055	20230516	-36.30	990	20230324	32.22	1430	-8.46	20240102	1207	8.45	20240102	2055	-36.30	20230516	990	32.22	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
71	20240109	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	16	2	1.24	195273203	149921	93.01	1294	1322	1279	1682	906	1294	1302.51	0.61	0	16995	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	416	-11.39	0.95	12	0.47	-115.00	1377.00	2055	20230516	-36.25	990	20230324	32.32	1430	-8.39	20240102	1207	8.53	20240102	2055	-36.25	20230516	990	32.32	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
72	20240109	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	14	2	1.08	171843224	131982	81.88	1294	1322	1279	1682	906	1294	1302.02	0.61	0	15443	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	415	-11.37	0.95	12	0.42	-115.00	1377.00	2055	20230516	-36.35	990	20230324	32.12	1430	-8.53	20240102	1207	8.37	20240102	2055	-36.35	20230516	990	32.12	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
73	20240109	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	16	2	1.24	150068650	115294	71.52	1294	1322	1279	1682	906	1294	1301.62	0.61	0	13021	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	416	-11.39	0.95	12	0.36	-115.00	1377.00	2055	20230516	-36.25	990	20230324	32.32	1430	-8.39	20240102	1207	8.53	20240102	2055	-36.25	20230516	990	32.32	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
74	20240109	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	23	2	1.78	127219355	97935	60.76	1294	1321	1279	1682	906	1294	1299.02	0.61	0	12152	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	418	-11.45	0.96	12	0.31	-115.00	1377.00	2055	20230516	-35.91	990	20230324	33.03	1430	-7.90	20240102	1207	9.11	20240102	2055	-35.91	20230516	990	33.03	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
75	20240109	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	22	2	1.70	110277934	85079	52.78	1294	1320	1279	1682	906	1294	1296.18	0.61	0	12758	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	418	-11.44	0.96	12	0.27	-115.00	1377.00	2055	20230516	-35.96	990	20230324	32.93	1430	-7.97	20240102	1207	9.03	20240102	2055	-35.96	20230516	990	32.93	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
76	20240109	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-11	5	-0.85	45890305	35494	22.02	1294	1301	1283	1682	906	1294	1292.90	0.61	0	5009	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	407	-11.16	0.93	12	0.11	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	1430	-10.28	20240102	1207	6.30	20240102	2055	-37.57	20230516	990	29.60	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
77	20240109	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	-5	5	-0.39	12556099	9703	6.02	1294	1301	1288	1682	906	1294	1294.04	0.61	0	-992	1336	1315	1288	1267	1240	1325	1277	159	388	500	900	1	1	31742912	409	-11.21	0.94	12	0.03	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	1430	-9.86	20240102	1207	6.79	20240102	2055	-37.27	20230516	990	30.20	20230324	0.78	N	065500	500	158 억		192130	N	N	0	N	00	N
78	20240108	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	23	2	1.81	204779659	158998	92.63	1272	1309	1261	1652	890	1271	1288.06	0.52	0	23403	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	411	-11.25	0.94	12	0.50	-115.00	1377.00	2055	20230516	-37.03	990	20230324	30.71	1430	-9.51	20240102	1207	7.21	20240102	2055	-37.03	20230516	990	30.71	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
79	20240108	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	22	2	1.73	189071300	146877	85.57	1272	1309	1261	1652	890	1271	1287.41	0.52	0	22866	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	410	-11.24	0.94	12	0.46	-115.00	1377.00	2055	20230516	-37.08	990	20230324	30.61	1430	-9.58	20240102	1207	7.13	20240102	2055	-37.08	20230516	990	30.61	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
80	20240108	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	29	2	2.28	130256843	101304	59.02	1272	1309	1261	1652	890	1271	1285.97	0.52	0	23279	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	413	-11.30	0.94	12	0.32	-115.00	1377.00	2055	20230516	-36.74	990	20230324	31.31	1430	-9.09	20240102	1207	7.71	20240102	2055	-36.74	20230516	990	31.31	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
81	20240108	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	30	2	2.36	114610940	89264	52.01	1272	1309	1261	1652	890	1271	1284.13	0.52	0	19926	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	413	-11.31	0.94	12	0.28	-115.00	1377.00	2055	20230516	-36.69	990	20230324	31.41	1430	-9.02	20240102	1207	7.79	20240102	2055	-36.69	20230516	990	31.41	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
82	20240108	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	18	2	1.42	83357145	65132	37.95	1272	1299	1261	1652	890	1271	1279.98	0.52	0	8289	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	409	-11.21	0.94	12	0.21	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	1430	-9.86	20240102	1207	6.79	20240102	2055	-37.27	20230516	990	30.20	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
83	20240108	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	14	2	1.10	69110771	54045	31.49	1272	1299	1261	1652	890	1271	1278.93	0.52	0	6614	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	408	-11.17	0.93	12	0.17	-115.00	1377.00	2055	20230516	-37.47	990	20230324	29.80	1430	-10.14	20240102	1207	6.46	20240102	2055	-37.47	20230516	990	29.80	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
84	20240108	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	8	2	0.63	40980248	32219	18.77	1272	1279	1261	1652	890	1271	1271.96	0.52	0	1032	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	406	-11.12	0.93	12	0.10	-115.00	1377.00	2055	20230516	-37.76	990	20230324	29.19	1430	-10.56	20240102	1207	5.97	20240102	2055	-37.76	20230516	990	29.19	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
85	20240108	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-1	5	-0.08	12442336	9805	5.71	1272	1272	1261	1652	890	1271	1268.71	0.52	0	-3215	1363	1316	1293	1246	1223	1305	1235	159	381	500	880	1	1	31742912	403	-11.04	0.92	12	0.03	-115.00	1377.00	2055	20230516	-38.20	990	20230324	28.28	1430	-11.19	20240102	1207	5.22	20240102	2055	-38.20	20230516	990	28.28	20230324	0.89	N	065500	500	158 억		165741	N	N	0	N	00	N
86	20240105	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-33	5	-2.53	217953518	169477	44.61	1340	1340	1270	1695	913	1304	1286.14	0.58	0	-21457	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	403	-11.05	0.92	12	0.53	-115.00	1377.00	2055	20230516	-38.15	990	20230324	28.38	1430	-11.12	20240102	1207	5.30	20240102	2055	-38.15	20230516	990	28.38	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
87	20240105	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-24	5	-1.84	200976671	156128	41.10	1340	1340	1270	1695	913	1304	1287.26	0.58	0	-20756	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	406	-11.13	0.93	12	0.49	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	1430	-10.49	20240102	1207	6.05	20240102	2055	-37.71	20230516	990	29.29	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
88	20240105	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-24	5	-1.84	176626936	137004	36.06	1340	1340	1277	1695	913	1304	1289.21	0.58	0	-20141	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	406	-11.13	0.93	12	0.43	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	1430	-10.49	20240102	1207	6.05	20240102	2055	-37.71	20230516	990	29.29	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
89	20240105	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	-15	5	-1.15	109532049	84768	22.31	1340	1340	1281	1695	913	1304	1292.14	0.58	0	-3534	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	409	-11.21	0.94	12	0.27	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	1430	-9.86	20240102	1207	6.79	20240102	2055	-37.27	20230516	990	30.20	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
90	20240105	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	-19	5	-1.46	108179306	83718	22.04	1340	1340	1281	1695	913	1304	1292.19	0.58	0	-3887	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	408	-11.17	0.93	12	0.26	-115.00	1377.00	2055	20230516	-37.47	990	20230324	29.80	1430	-10.14	20240102	1207	6.46	20240102	2055	-37.47	20230516	990	29.80	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
91	20240105	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	-20	5	-1.53	90608697	70061	18.44	1340	1340	1281	1695	913	1304	1293.28	0.58	0	-7073	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	408	-11.17	0.93	12	0.22	-115.00	1377.00	2055	20230516	-37.52	990	20230324	29.70	1430	-10.21	20240102	1207	6.38	20240102	2055	-37.52	20230516	990	29.70	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
92	20240105	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-5	5	-0.38	47336466	36394	9.58	1340	1340	1286	1695	913	1304	1300.67	0.58	0	-8269	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	412	-11.30	0.94	12	0.11	-115.00	1377.00	2055	20230516	-36.79	990	20230324	31.21	1430	-9.16	20240102	1207	7.62	20240102	2055	-36.79	20230516	990	31.21	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
93	20240105	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-3	5	-0.23	19354842	14742	3.88	1340	1340	1292	1695	913	1304	1312.90	0.58	0	-7944	1386	1344	1308	1266	1230	1327	1249	159	391	500	910	1	1	31742912	413	-11.31	0.94	12	0.05	-115.00	1377.00	2055	20230516	-36.69	990	20230324	31.41	1430	-9.02	20240102	1207	7.79	20240102	2055	-36.69	20230516	990	31.41	20230324	0.84	N	065500	500	158 억		184465	N	N	0	N	00	N
94	20240104	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	0	3	0.00	489821766	373871	42.76	1306	1350	1272	1695	913	1304	1310.14	0.57	0	4467	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	414	-11.34	0.95	12	1.18	-115.00	1377.00	2055	20230516	-36.55	990	20230324	31.72	1430	-8.81	20240102	1207	8.04	20240102	2055	-36.55	20230516	990	31.72	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
95	20240104	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	3	2	0.23	474233906	361874	41.39	1306	1350	1272	1695	913	1304	1310.50	0.57	0	4291	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	415	-11.37	0.95	12	1.14	-115.00	1377.00	2055	20230516	-36.40	990	20230324	32.02	1430	-8.60	20240102	1207	8.29	20240102	2055	-36.40	20230516	990	32.02	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
96	20240104	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	5	2	0.38	443816201	338562	38.72	1306	1350	1272	1695	913	1304	1310.89	0.57	0	5605	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	416	-11.38	0.95	12	1.07	-115.00	1377.00	2055	20230516	-36.30	990	20230324	32.22	1430	-8.46	20240102	1207	8.45	20240102	2055	-36.30	20230516	990	32.22	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
97	20240104	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	11	2	0.84	412964512	314989	36.03	1306	1350	1272	1695	913	1304	1311.05	0.57	0	3850	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	417	-11.43	0.95	12	0.99	-115.00	1377.00	2055	20230516	-36.01	990	20230324	32.83	1430	-8.04	20240102	1207	8.95	20240102	2055	-36.01	20230516	990	32.83	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
98	20240104	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	39	2	2.99	344590682	263746	30.17	1306	1350	1272	1695	913	1304	1306.53	0.57	0	8721	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	426	-11.68	0.98	12	0.83	-115.00	1377.00	2055	20230516	-34.65	990	20230324	35.66	1430	-6.08	20240102	1207	11.27	20240102	2055	-34.65	20230516	990	35.66	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
99	20240104	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	0	3	0.00	191268474	148260	16.96	1306	1323	1272	1695	913	1304	1290.07	0.57	0	5504	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	414	-11.34	0.95	12	0.47	-115.00	1377.00	2055	20230516	-36.55	990	20230324	31.72	1430	-8.81	20240102	1207	8.04	20240102	2055	-36.55	20230516	990	31.72	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
100	20240104	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-11	5	-0.84	115827735	90407	10.34	1306	1306	1272	1695	913	1304	1281.14	0.57	0	7214	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	410	-11.24	0.94	12	0.28	-115.00	1377.00	2055	20230516	-37.08	990	20230324	30.61	1430	-9.58	20240102	1207	7.13	20240102	2055	-37.08	20230516	990	30.61	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
101	20240104	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-12	5	-0.92	14772039	11394	1.30	1306	1306	1282	1695	913	1304	1296.37	0.57	0	-3719	1478	1391	1328	1241	1178	1359	1209	159	391	500	910	1	1	31742912	410	-11.23	0.94	12	0.04	-115.00	1377.00	2055	20230516	-37.13	990	20230324	30.51	1430	-9.65	20240102	1207	7.04	20240102	2055	-37.13	20230516	990	30.51	20230324	0.72	N	065500	500	158 억		179412	N	N	0	N	00	N
102	20240103	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-43	5	-3.19	1158962683	872967	26.30	1334	1415	1265	1751	943	1347	1327.61	0.57	0	-11034	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	414	-11.34	0.95	12	2.75	-115.00	1377.00	2055	20230516	-36.55	990	20230324	31.72	1430	-8.81	20240102	1207	8.04	20240102	2055	-36.55	20230516	990	31.72	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
103	20240103	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-64	5	-4.75	1125393691	847082	25.52	1334	1415	1265	1751	943	1347	1328.55	0.57	0	-10495	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	407	-11.16	0.93	12	2.67	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	1430	-10.28	20240102	1207	6.30	20240102	2055	-37.57	20230516	990	29.60	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
104	20240103	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	-68	5	-5.05	1080958694	812325	24.47	1334	1415	1265	1751	943	1347	1330.70	0.57	0	-8999	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	406	-11.12	0.93	12	2.56	-115.00	1377.00	2055	20230516	-37.76	990	20230324	29.19	1430	-10.56	20240102	1207	5.97	20240102	2055	-37.76	20230516	990	29.19	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
105	20240103	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	-56	5	-4.16	1004288653	752053	22.66	1334	1415	1267	1751	943	1347	1335.40	0.57	0	-9633	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	410	-11.23	0.94	12	2.37	-115.00	1377.00	2055	20230516	-37.18	990	20230324	30.40	1430	-9.72	20240102	1207	6.96	20240102	2055	-37.18	20230516	990	30.40	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
106	20240103	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	-59	5	-4.38	961732033	719087	21.66	1334	1415	1267	1751	943	1347	1337.43	0.57	0	452	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	409	-11.20	0.94	12	2.27	-115.00	1377.00	2055	20230516	-37.32	990	20230324	30.10	1430	-9.93	20240102	1207	6.71	20240102	2055	-37.32	20230516	990	30.10	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
107	20240103	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-53	5	-3.93	875831856	652266	19.65	1334	1415	1267	1751	943	1347	1342.75	0.57	0	8172	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	411	-11.25	0.94	12	2.05	-115.00	1377.00	2055	20230516	-37.03	990	20230324	30.71	1430	-9.51	20240102	1207	7.21	20240102	2055	-37.03	20230516	990	30.71	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
108	20240103	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-50	5	-3.71	758367038	560423	16.88	1334	1415	1279	1751	943	1347	1353.20	0.57	0	-2853	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	412	-11.28	0.94	12	1.77	-115.00	1377.00	2055	20230516	-36.89	990	20230324	31.01	1430	-9.30	20240102	1207	7.46	20240102	2055	-36.89	20230516	990	31.01	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
109	20240103	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	0	3	0.00	83338456	62264	1.88	1334	1375	1325	1751	943	1347	1338.47	0.57	0	10472	1551	1449	1328	1226	1105	1500	1277	159	404	500	940	1	1	31742912	428	-11.71	0.98	12	0.20	-115.00	1377.00	2055	20230516	-34.45	990	20230324	36.06	1430	-5.80	20240102	1207	11.60	20240102	2055	-34.45	20230516	990	36.06	20230324	0.73	N	065500	500	158 억		180726	N	N	0	N	00	N
110	20240102	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	143	2	11.88	4448738116	3288364	1974.47	1217	1430	1207	1565	843	1204	1352.88	0.69	0	-31178	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	428	-11.71	0.98	12	10.36	-115.00	1377.00	2055	20230516	-34.45	990	20230324	36.06	1430	-5.80	20240102	1207	11.60	20240102	2055	-34.45	20230516	990	36.06	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
111	20240102	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	130	2	10.80	4350498990	3215261	1930.58	1217	1430	1207	1565	843	1204	1353.08	0.69	0	-39610	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	423	-11.60	0.97	12	10.13	-115.00	1377.00	2055	20230516	-35.09	990	20230324	34.75	1430	-6.71	20240102	1207	10.52	20240102	2055	-35.09	20230516	990	34.75	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
112	20240102	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	128	2	10.63	3461290933	2564466	1539.81	1217	1430	1207	1565	843	1204	1349.71	0.69	0	-58434	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	423	-11.58	0.97	12	8.08	-115.00	1377.00	2055	20230516	-35.18	990	20230324	34.55	1430	-6.85	20240102	1207	10.36	20240102	2055	-35.18	20230516	990	34.55	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
113	20240102	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	98	2	8.14	3278918300	2425883	1456.60	1217	1430	1207	1565	843	1204	1351.64	0.69	0	-99141	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	413	-11.32	0.95	12	7.64	-115.00	1377.00	2055	20230516	-36.64	990	20230324	31.52	1430	-8.95	20240102	1207	7.87	20240102	2055	-36.64	20230516	990	31.52	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
114	20240102	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	91	2	7.56	3069067753	2262443	1358.47	1217	1430	1207	1565	843	1204	1356.53	0.69	0	-111594	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	411	-11.26	0.94	12	7.13	-115.00	1377.00	2055	20230516	-36.98	990	20230324	30.81	1430	-9.44	20240102	1207	7.29	20240102	2055	-36.98	20230516	990	30.81	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
115	20240102	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	92	2	7.64	291891247	228479	137.19	1217	1327	1207	1565	843	1204	1277.54	0.69	0	-3714	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	411	-11.27	0.94	12	0.72	-115.00	1377.00	2055	20230516	-36.93	990	20230324	30.91	1327	-2.34	20240102	1207	7.37	20240102	2055	-36.93	20230516	990	30.91	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
116	20240102	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	13	2	1.08	17934355	14823	8.90	1217	1217	1207	1565	843	1204	1209.90	0.69	0	-1561	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	386	-10.58	0.88	12	0.05	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	1217	0.00	20240102	1207	0.83	20240102	2055	-40.78	20230516	990	22.93	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N
117	20240102	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	0	3	0.00	0	0	0.00	0	0	0	1565	843	1204	0.00	0.69	0	0	1269	1236	1193	1160	1117	1215	1139	159	361	500	840	1	1	31742912	382	-10.47	0.87	12	0.00	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	0	0.00	0	0	0.00	0	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억		218082	N	N	0	N	00	N