KissMeData/046070/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	120514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	-9	5	-2.31	106660815	281229	22.99	383	391	371	505	273	389	379.27	1.38	0	-21125	433	411	388	366	343	422	377	214	116	500	0	1	1	42786056	163	-0.82	1.00	12	0.66	-465.00	380.00	1560	20230515	-75.64	228	20231219	66.67	461	-17.57	20240102	310	22.58	20240117	1560	-75.64	20230515	228	66.67	20231219	0.00	N	046070	500	213 억		589426	N	N	0	N	00	N
3	20240123	110512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	379	-10	5	-2.57	95191535	251026	20.52	383	391	371	505	273	389	379.21	1.38	0	-18736	433	411	388	366	343	422	377	214	116	500	0	1	1	42786056	162	-0.82	1.00	12	0.59	-465.00	380.00	1560	20230515	-75.71	228	20231219	66.23	461	-17.79	20240102	310	22.26	20240117	1560	-75.71	20230515	228	66.23	20231219	0.00	N	046070	500	213 억		589426	N	N	0	N	00	N
4	20240123	100511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	384	-5	5	-1.29	62186728	163278	13.35	383	391	371	505	273	389	380.86	1.38	0	-26960	433	411	388	366	343	422	377	214	116	500	0	1	1	42786056	164	-0.83	1.01	12	0.38	-465.00	380.00	1560	20230515	-75.38	228	20231219	68.42	461	-16.70	20240102	310	23.87	20240117	1560	-75.38	20230515	228	68.42	20231219	0.00	N	046070	500	213 억		589426	N	N	0	N	00	N
5	20240123	090511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	381	-8	5	-2.06	13476575	35752	2.92	383	383	371	505	273	389	376.95	1.38	0	-10134	433	411	388	366	343	422	377	214	116	500	0	1	1	42786056	163	-0.82	1.00	12	0.08	-465.00	380.00	1560	20230515	-75.58	228	20231219	67.11	461	-17.35	20240102	310	22.90	20240117	1560	-75.58	20230515	228	67.11	20231219	0.00	N	046070	500	213 억		589426	N	N	0	N	00	N
6	20240119	160508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	36	2	10.65	1117989329	3052228	76.84	338	398	329	439	237	338	366.28	1.37	0	132114	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	160	-0.80	0.98	12	7.13	-465.00	380.00	1560	20230515	-76.03	228	20231219	64.04	461	-18.87	20240102	310	20.65	20240117	1560	-76.03	20230515	228	64.04	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
7	20240119	150510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	32	2	9.47	1072696985	2930410	73.77	338	398	329	439	237	338	366.06	1.37	0	107924	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	158	-0.80	0.97	12	6.85	-465.00	380.00	1560	20230515	-76.28	228	20231219	62.28	461	-19.74	20240102	310	19.35	20240117	1560	-76.28	20230515	228	62.28	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
8	20240119	140508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	359	21	2	6.21	1027002410	2804933	70.61	338	398	329	439	237	338	366.14	1.37	0	111422	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	154	-0.77	0.94	12	6.56	-465.00	380.00	1560	20230515	-76.99	228	20231219	57.46	461	-22.13	20240102	310	15.81	20240117	1560	-76.99	20230515	228	57.46	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
9	20240119	130509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	359	21	2	6.21	756245301	2075303	52.25	338	398	329	439	237	338	364.40	1.37	0	-113212	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	154	-0.77	0.94	12	4.85	-465.00	380.00	1560	20230515	-76.99	228	20231219	57.46	461	-22.13	20240102	310	15.81	20240117	1560	-76.99	20230515	228	57.46	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
10	20240119	120511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	10	2	2.96	665619225	1822112	45.87	338	398	329	439	237	338	365.30	1.37	0	-73202	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	149	-0.75	0.92	12	4.26	-465.00	380.00	1560	20230515	-77.69	228	20231219	52.63	461	-24.51	20240102	310	12.26	20240117	1560	-77.69	20230515	228	52.63	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
11	20240119	110511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	12	2	3.55	635718903	1735700	43.70	338	398	329	439	237	338	366.26	1.37	0	-89454	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	150	-0.75	0.92	12	4.06	-465.00	380.00	1560	20230515	-77.56	228	20231219	53.51	461	-24.08	20240102	310	12.90	20240117	1560	-77.56	20230515	228	53.51	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
12	20240119	100514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	361	23	2	6.80	543831735	1473777	37.10	338	398	329	439	237	338	369.01	1.37	0	-141846	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	154	-0.78	0.95	12	3.44	-465.00	380.00	1560	20230515	-76.86	228	20231219	58.33	461	-21.69	20240102	310	16.45	20240117	1560	-76.86	20230515	228	58.33	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
13	20240119	090508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	-6	5	-1.78	15854389	46928	1.18	338	352	329	439	237	338	337.84	1.37	0	13438	437	387	350	300	263	412	325	214	101	500	0	1	1	42786056	142	-0.71	0.87	12	0.11	-465.00	380.00	1560	20230515	-78.72	228	20231219	45.61	461	-27.98	20240102	310	7.10	20240117	1560	-78.72	20230515	228	45.61	20231219	0.00	N	046070	500	213 억		586932	N	N	0	N	00	N
14	20240118	160508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	18	2	5.62	1454383380	3967740	801.01	320	400	313	416	224	320	366.59	1.48	0	-40598	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	145	-0.73	0.89	12	9.27	-465.00	380.00	1560	20230515	-78.33	228	20231219	48.25	461	-26.68	20240102	310	9.03	20240117	1560	-78.33	20230515	228	48.25	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
15	20240118	150508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	15	2	4.69	1428386811	3890699	785.45	320	400	313	416	224	320	367.13	1.48	0	-36577	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	9.09	-465.00	380.00	1560	20230515	-78.53	228	20231219	46.93	461	-27.33	20240102	310	8.06	20240117	1560	-78.53	20230515	228	46.93	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
16	20240118	140508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	341	21	2	6.56	1346717015	3648952	736.65	320	400	313	416	224	320	369.07	1.48	0	-29047	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	146	-0.73	0.90	12	8.53	-465.00	380.00	1560	20230515	-78.14	228	20231219	49.56	461	-26.03	20240102	310	10.00	20240117	1560	-78.14	20230515	228	49.56	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
17	20240118	130508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	30	2	9.38	1199104077	3208816	647.79	320	400	313	416	224	320	373.69	1.48	0	-152855	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	150	-0.75	0.92	12	7.50	-465.00	380.00	1560	20230515	-77.56	228	20231219	53.51	461	-24.08	20240102	310	12.90	20240117	1560	-77.56	20230515	228	53.51	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
18	20240118	120509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	360	40	2	12.50	994419862	2633165	531.58	320	400	313	416	224	320	377.65	1.48	0	-225939	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	154	-0.77	0.95	12	6.15	-465.00	380.00	1560	20230515	-76.92	228	20231219	57.89	461	-21.91	20240102	310	16.13	20240117	1560	-76.92	20230515	228	57.89	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
19	20240118	110509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	7	2	2.19	31545571	98499	19.88	320	328	313	416	224	320	320.26	1.48	0	22789	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	140	-0.70	0.86	12	0.23	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	310	5.48	20240117	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
20	20240118	100508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	2	2	0.62	19360313	60973	12.31	320	322	313	416	224	320	317.52	1.48	0	15133	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.14	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	310	3.87	20240117	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
21	20240118	090507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-4	5	-1.25	682986	2137	0.43	320	320	316	416	224	320	319.60	1.48	0	-216	334	326	318	310	302	323	307	214	96	500	0	1	1	42786056	135	-0.68	0.83	12	0.00	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	310	1.94	20240117	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		632917	N	N	0	N	00	N
22	20240117	160506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	0	3	0.00	155985814	495301	97.79	326	326	310	416	224	320	314.93	1.34	0	59663	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	137	-0.69	0.84	12	1.16	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	310	3.23	20240117	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
23	20240117	150509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-2	5	-0.62	151618169	481576	95.08	326	326	310	416	224	320	314.84	1.34	0	59473	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	136	-0.68	0.84	12	1.13	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	310	2.58	20240117	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
24	20240117	140507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	-3	5	-0.94	141163793	448587	88.57	326	326	310	416	224	320	314.69	1.34	0	63004	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	136	-0.68	0.83	12	1.05	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	310	2.26	20240117	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
25	20240117	130508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	311	-9	5	-2.81	107956279	343792	67.88	326	326	310	416	224	320	314.02	1.34	0	59916	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.80	-465.00	380.00	1560	20230515	-80.06	228	20231219	36.40	461	-32.54	20240102	310	0.32	20240117	1560	-80.06	20230515	228	36.40	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
26	20240117	120509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	312	-8	5	-2.50	101779854	323951	63.96	326	326	310	416	224	320	314.18	1.34	0	59597	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.76	-465.00	380.00	1560	20230515	-80.00	228	20231219	36.84	461	-32.32	20240102	310	0.65	20240117	1560	-80.00	20230515	228	36.84	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
27	20240117	110509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	313	-7	5	-2.19	86560359	275164	54.33	326	326	312	416	224	320	314.58	1.34	0	70370	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	134	-0.67	0.82	12	0.64	-465.00	380.00	1560	20230515	-79.94	228	20231219	37.28	461	-32.10	20240102	312	0.32	20240117	1560	-79.94	20230515	228	37.28	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
28	20240117	100506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-6	5	-1.88	34203924	108162	21.35	326	326	313	416	224	320	316.23	1.34	0	-27880	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	134	-0.68	0.83	12	0.25	-465.00	380.00	1560	20230515	-79.87	228	20231219	37.72	461	-31.89	20240102	313	0.32	20240117	1560	-79.87	20230515	228	37.72	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
29	20240117	090508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	4	2	1.25	3731618	11653	2.30	326	326	317	416	224	320	320.23	1.34	0	-3500	346	332	324	310	302	329	307	214	96	500	0	1	1	42786056	139	-0.70	0.85	12	0.03	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	316	2.53	20240116	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		572656	N	N	0	N	00	N
30	20240116	160506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	-11	5	-3.32	164534819	506332	72.14	332	338	316	430	232	331	324.95	1.22	0	52724	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	137	-0.69	0.84	12	1.18	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	316	1.27	20240116	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
31	20240116	150506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-6	5	-1.81	161538702	496994	70.81	332	338	316	430	232	331	325.03	1.22	0	54986	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	1.16	-465.00	380.00	1560	20230515	-79.17	228	20231219	42.54	461	-29.50	20240102	316	2.85	20240116	1560	-79.17	20230515	228	42.54	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
32	20240116	140507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	-7	5	-2.11	141551549	434642	61.92	332	338	316	430	232	331	325.67	1.22	0	56486	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	139	-0.70	0.85	12	1.02	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	316	2.53	20240116	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
33	20240116	130506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	-4	5	-1.21	129510182	397458	56.63	332	338	316	430	232	331	325.85	1.22	0	53888	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	140	-0.70	0.86	12	0.93	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	316	3.48	20240116	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
34	20240116	120506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	-4	5	-1.21	126369680	387840	55.26	332	338	316	430	232	331	325.83	1.22	0	53408	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	140	-0.70	0.86	12	0.91	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	316	3.48	20240116	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
35	20240116	110505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	-5	5	-1.51	114599324	351713	50.11	332	338	316	430	232	331	325.83	1.22	0	43529	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	0.82	-465.00	380.00	1560	20230515	-79.10	228	20231219	42.98	461	-29.28	20240102	316	3.16	20240116	1560	-79.10	20230515	228	42.98	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
36	20240116	100506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	-4	5	-1.21	55605135	168575	24.02	332	338	326	430	232	331	329.85	1.22	0	-23015	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	140	-0.70	0.86	12	0.39	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	326	0.31	20240116	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
37	20240116	090504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	4	2	1.21	2118551	6344	0.90	332	335	332	430	232	331	333.95	1.22	0	181	371	350	339	318	307	345	313	214	99	500	0	1	1	42786056	143	-0.72	0.88	12	0.01	-465.00	380.00	1560	20230515	-78.53	228	20231219	46.93	461	-27.33	20240102	328	2.13	20240115	1560	-78.53	20230515	228	46.93	20231219	0.00	N	046070	500	213 억		522229	N	N	0	N	00	N
38	20240115	160504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	-19	5	-5.43	236341870	698000	82.85	350	360	328	455	245	350	338.61	1.40	0	-75087	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	142	-0.71	0.87	12	1.63	-465.00	380.00	1560	20230515	-78.78	228	20231219	45.18	461	-28.20	20240102	328	0.91	20240115	1560	-78.78	20230515	228	45.18	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
39	20240115	150505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	-15	5	-4.29	219612279	647746	76.88	350	360	328	455	245	350	339.04	1.40	0	-67679	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	143	-0.72	0.88	12	1.51	-465.00	380.00	1560	20230515	-78.53	228	20231219	46.93	461	-27.33	20240102	328	2.13	20240115	1560	-78.53	20230515	228	46.93	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
40	20240115	140506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	185311630	545096	64.70	350	360	330	455	245	350	339.96	1.40	0	-63513	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	1.27	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	330	3.03	20240115	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
41	20240115	130504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	174870893	514340	61.05	350	360	330	455	245	350	339.99	1.40	0	-54857	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	1.20	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	330	3.03	20240115	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
42	20240115	120504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	-2	5	-0.57	141752515	417736	49.58	350	360	330	455	245	350	339.34	1.40	0	-61981	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	149	-0.75	0.92	12	0.98	-465.00	380.00	1560	20230515	-77.69	228	20231219	52.63	461	-24.51	20240102	330	5.45	20240115	1560	-77.69	20230515	228	52.63	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
43	20240115	110503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	-11	5	-3.14	114877532	339177	40.26	350	360	330	455	245	350	338.69	1.40	0	-58670	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	0.79	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	330	2.73	20240115	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
44	20240115	100502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-10	5	-2.86	79930228	235793	27.99	350	360	330	455	245	350	338.98	1.40	0	-24400	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	145	-0.73	0.89	12	0.55	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	330	3.03	20240115	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
45	20240115	090504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	-15	5	-4.29	3082222	9203	1.09	350	350	330	455	245	350	334.91	1.40	0	-3470	393	371	356	334	319	364	327	214	105	500	0	1	1	42786056	143	-0.72	0.88	12	0.02	-465.00	380.00	1560	20230515	-78.53	228	20231219	46.93	461	-27.33	20240102	330	1.52	20240115	1560	-78.53	20230515	228	46.93	20231219	0.00	N	046070	500	213 억		597345	N	N	0	N	00	N
46	20240112	160501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	-16	5	-4.37	294420497	839989	143.12	375	378	341	475	257	366	350.51	1.43	0	-14949	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	150	-0.75	0.92	12	1.96	-465.00	380.00	1560	20230515	-77.56	228	20231219	53.51	461	-24.08	20240102	341	2.64	20240112	1560	-77.56	20230515	228	53.51	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
47	20240112	150503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	-16	5	-4.37	282450688	805847	137.30	375	378	341	475	257	366	350.50	1.43	0	-11526	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	150	-0.75	0.92	12	1.88	-465.00	380.00	1560	20230515	-77.56	228	20231219	53.51	461	-24.08	20240102	341	2.64	20240112	1560	-77.56	20230515	228	53.51	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
48	20240112	140503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	351	-15	5	-4.10	273038772	778968	132.72	375	378	341	475	257	366	350.51	1.43	0	3657	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	150	-0.75	0.92	12	1.82	-465.00	380.00	1560	20230515	-77.50	228	20231219	53.95	461	-23.86	20240102	341	2.93	20240112	1560	-77.50	20230515	228	53.95	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
49	20240112	130501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	-18	5	-4.92	232926906	664173	113.16	375	378	341	475	257	366	350.70	1.43	0	29212	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	149	-0.75	0.92	12	1.55	-465.00	380.00	1560	20230515	-77.69	228	20231219	52.63	461	-24.51	20240102	341	2.05	20240112	1560	-77.69	20230515	228	52.63	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
50	20240112	120503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	353	-13	5	-3.55	202556551	577344	98.37	375	378	341	475	257	366	350.84	1.43	0	29956	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	151	-0.76	0.93	12	1.35	-465.00	380.00	1560	20230515	-77.37	228	20231219	54.82	461	-23.43	20240102	341	3.52	20240112	1560	-77.37	20230515	228	54.82	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
51	20240112	110501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	347	-19	5	-5.19	155727890	444453	75.73	375	378	341	475	257	366	350.38	1.43	0	-1494	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	148	-0.75	0.91	12	1.04	-465.00	380.00	1560	20230515	-77.76	228	20231219	52.19	461	-24.73	20240102	341	1.76	20240112	1560	-77.76	20230515	228	52.19	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
52	20240112	100501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	349	-17	5	-4.64	100435402	284902	48.54	375	378	341	475	257	366	352.53	1.43	0	-60602	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	149	-0.75	0.92	12	0.67	-465.00	380.00	1560	20230515	-77.63	228	20231219	53.07	461	-24.30	20240102	341	2.35	20240112	1560	-77.63	20230515	228	53.07	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
53	20240112	090501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	371	5	2	1.37	4608336	12498	2.13	375	378	366	475	257	366	368.73	1.43	0	-1268	394	380	372	358	350	376	354	214	109	500	0	1	1	42786056	159	-0.80	0.98	12	0.03	-465.00	380.00	1560	20230515	-76.22	228	20231219	62.72	461	-19.52	20240102	364	1.92	20240109	1560	-76.22	20230515	228	62.72	20231219	0.00	N	046070	500	213 억		612294	N	N	0	N	00	N
54	20240111	160459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	-2	5	-0.54	216352814	586529	109.13	368	386	364	478	258	368	368.87	1.46	0	-13132	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	157	-0.79	0.96	12	1.37	-465.00	380.00	1560	20230515	-76.54	228	20231219	60.53	461	-20.61	20240102	364	0.55	20240111	1560	-76.54	20230515	228	60.53	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
55	20240111	150502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	2	2	0.54	197318304	534791	99.50	368	386	364	478	258	368	368.96	1.46	0	-6085	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	158	-0.80	0.97	12	1.25	-465.00	380.00	1560	20230515	-76.28	228	20231219	62.28	461	-19.74	20240102	364	1.65	20240111	1560	-76.28	20230515	228	62.28	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
56	20240111	140501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	-2	5	-0.54	173101005	468951	87.25	368	386	364	478	258	368	369.12	1.46	0	22713	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	157	-0.79	0.96	12	1.10	-465.00	380.00	1560	20230515	-76.54	228	20231219	60.53	461	-20.61	20240102	364	0.55	20240111	1560	-76.54	20230515	228	60.53	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
57	20240111	130459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	0	3	0.00	146993966	397797	74.01	368	386	364	478	258	368	369.52	1.46	0	47924	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	157	-0.79	0.97	12	0.93	-465.00	380.00	1560	20230515	-76.41	228	20231219	61.40	461	-20.17	20240102	364	1.10	20240111	1560	-76.41	20230515	228	61.40	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
58	20240111	120459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	0	3	0.00	134718457	364507	67.82	368	386	364	478	258	368	369.59	1.46	0	50773	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	157	-0.79	0.97	12	0.85	-465.00	380.00	1560	20230515	-76.41	228	20231219	61.40	461	-20.17	20240102	364	1.10	20240111	1560	-76.41	20230515	228	61.40	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
59	20240111	110502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	371	3	2	0.82	120404024	325844	60.63	368	386	364	478	258	368	369.51	1.46	0	65243	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	159	-0.80	0.98	12	0.76	-465.00	380.00	1560	20230515	-76.22	228	20231219	62.72	461	-19.52	20240102	364	1.92	20240111	1560	-76.22	20230515	228	62.72	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
60	20240111	100501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	-1	5	-0.27	69070996	187920	34.96	368	375	364	478	258	368	367.56	1.46	0	29585	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	157	-0.79	0.97	12	0.44	-465.00	380.00	1560	20230515	-76.47	228	20231219	60.96	461	-20.39	20240102	364	0.82	20240111	1560	-76.47	20230515	228	60.96	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
61	20240111	090459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	371	3	2	0.82	4097389	11050	2.06	368	375	366	478	258	368	370.80	1.46	0	-5190	389	378	371	360	353	375	357	214	110	500	0	1	1	42786056	159	-0.80	0.98	12	0.03	-465.00	380.00	1560	20230515	-76.22	228	20231219	62.72	461	-19.52	20240102	364	1.92	20240109	1560	-76.22	20230515	228	62.72	20231219	0.00	N	046070	500	213 억		625425	N	N	0	N	00	N
62	20240110	160458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	-13	5	-3.41	197259419	534727	76.83	381	382	364	495	267	381	368.90	1.73	0	-113109	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	157	-0.79	0.97	12	1.25	-465.00	380.00	1560	20230515	-76.41	228	20231219	61.40	461	-20.17	20240102	364	1.10	20240110	1560	-76.41	20230515	228	61.40	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
63	20240110	150459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	-12	5	-3.15	180924314	490342	70.46	381	382	364	495	267	381	368.98	1.73	0	-108377	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	158	-0.79	0.97	12	1.15	-465.00	380.00	1560	20230515	-76.35	228	20231219	61.84	461	-19.96	20240102	364	1.37	20240110	1560	-76.35	20230515	228	61.84	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
64	20240110	140500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	-12	5	-3.15	152534813	412751	59.31	381	382	364	495	267	381	369.56	1.73	0	-92274	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	158	-0.79	0.97	12	0.96	-465.00	380.00	1560	20230515	-76.35	228	20231219	61.84	461	-19.96	20240102	364	1.37	20240110	1560	-76.35	20230515	228	61.84	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
65	20240110	130459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	-11	5	-2.89	142424739	385292	55.36	381	382	364	495	267	381	369.65	1.73	0	-91864	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	158	-0.80	0.97	12	0.90	-465.00	380.00	1560	20230515	-76.28	228	20231219	62.28	461	-19.74	20240102	364	1.65	20240110	1560	-76.28	20230515	228	62.28	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
66	20240110	120500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	-9	5	-2.36	129648519	350703	50.39	381	382	364	495	267	381	369.68	1.73	0	-82780	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	159	-0.80	0.98	12	0.82	-465.00	380.00	1560	20230515	-76.15	228	20231219	63.16	461	-19.31	20240102	364	2.20	20240110	1560	-76.15	20230515	228	63.16	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
67	20240110	110459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	-9	5	-2.36	121306353	328238	47.16	381	382	364	495	267	381	369.57	1.73	0	-78879	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	159	-0.80	0.98	12	0.77	-465.00	380.00	1560	20230515	-76.15	228	20231219	63.16	461	-19.31	20240102	364	2.20	20240110	1560	-76.15	20230515	228	63.16	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
68	20240110	100458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	-14	5	-3.67	100574618	272040	39.09	381	382	364	495	267	381	369.71	1.73	0	-79877	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	157	-0.79	0.97	12	0.64	-465.00	380.00	1560	20230515	-76.47	228	20231219	60.96	461	-20.39	20240102	364	0.82	20240110	1560	-76.47	20230515	228	60.96	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
69	20240110	090458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	381	0	3	0.00	7319827	19302	2.77	381	381	373	495	267	381	379.23	1.73	0	-6897	401	390	377	366	353	393	369	214	114	500	0	1	1	42786056	163	-0.82	1.00	12	0.05	-465.00	380.00	1560	20230515	-75.58	228	20231219	67.11	461	-17.35	20240102	364	4.67	20240109	1560	-75.58	20230515	228	67.11	20231219	0.00	N	046070	500	213 억		738534	N	N	0	N	00	N
70	20240109	160457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	381	1	2	0.26	260063502	694286	78.58	381	388	364	494	266	380	374.58	1.61	0	48595	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	163	-0.82	1.00	12	1.62	-465.00	380.00	1560	20230515	-75.58	228	20231219	67.11	461	-17.35	20240102	364	4.67	20240109	1560	-75.58	20230515	228	67.11	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
71	20240109	150458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	-3	5	-0.79	251986535	672968	76.17	381	388	364	494	266	380	374.44	1.61	0	51018	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	161	-0.81	0.99	12	1.57	-465.00	380.00	1560	20230515	-75.83	228	20231219	65.35	461	-18.22	20240102	364	3.57	20240109	1560	-75.83	20230515	228	65.35	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
72	20240109	140457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	-3	5	-0.79	237584746	634831	71.85	381	388	364	494	266	380	374.25	1.61	0	63779	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	161	-0.81	0.99	12	1.48	-465.00	380.00	1560	20230515	-75.83	228	20231219	65.35	461	-18.22	20240102	364	3.57	20240109	1560	-75.83	20230515	228	65.35	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
73	20240109	130457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	-3	5	-0.79	224814795	600806	68.00	381	388	364	494	266	380	374.19	1.61	0	67065	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	161	-0.81	0.99	12	1.40	-465.00	380.00	1560	20230515	-75.83	228	20231219	65.35	461	-18.22	20240102	364	3.57	20240109	1560	-75.83	20230515	228	65.35	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
74	20240109	120501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	-2	5	-0.53	208105205	556406	62.98	381	388	364	494	266	380	374.02	1.61	0	69809	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	162	-0.81	0.99	12	1.30	-465.00	380.00	1560	20230515	-75.77	228	20231219	65.79	461	-18.00	20240102	364	3.85	20240109	1560	-75.77	20230515	228	65.79	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
75	20240109	110458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	371	-9	5	-2.37	167268472	447154	50.61	381	388	364	494	266	380	374.07	1.61	0	22030	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	159	-0.80	0.98	12	1.05	-465.00	380.00	1560	20230515	-76.22	228	20231219	62.72	461	-19.52	20240102	364	1.92	20240109	1560	-76.22	20230515	228	62.72	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
76	20240109	100458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	-3	5	-0.79	87867476	232274	26.29	381	388	373	494	266	380	378.29	1.61	0	17852	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	161	-0.81	0.99	12	0.54	-465.00	380.00	1560	20230515	-75.83	228	20231219	65.35	461	-18.22	20240102	371	1.62	20240108	1560	-75.83	20230515	228	65.35	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
77	20240109	090457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	-4	5	-1.05	15196771	40377	4.57	381	382	373	494	266	380	376.37	1.61	0	1958	426	403	387	364	348	399	360	214	114	500	0	1	1	42786056	161	-0.81	0.99	12	0.09	-465.00	380.00	1560	20230515	-75.90	228	20231219	64.91	461	-18.44	20240102	371	1.35	20240108	1560	-75.90	20230515	228	64.91	20231219	0.00	N	046070	500	213 억		689939	N	N	0	N	00	N
78	20240108	160457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	-1	5	-0.26	334928583	866832	85.43	380	410	371	495	267	381	386.39	1.75	0	-59911	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	163	-0.82	1.00	12	2.03	-465.00	380.00	1560	20230515	-75.64	228	20231219	66.67	461	-17.57	20240102	371	2.43	20240108	1560	-75.64	20230515	228	66.67	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
79	20240108	150458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	1	2	0.26	316451156	818419	80.66	380	410	371	495	267	381	386.66	1.75	0	-49233	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	163	-0.82	1.01	12	1.91	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	461	-17.14	20240102	371	2.96	20240108	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
80	20240108	140457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	-1	5	-0.26	289063576	746421	73.56	380	410	371	495	267	381	387.27	1.75	0	-53284	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	163	-0.82	1.00	12	1.74	-465.00	380.00	1560	20230515	-75.64	228	20231219	66.67	461	-17.57	20240102	371	2.43	20240108	1560	-75.64	20230515	228	66.67	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
81	20240108	130456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	1	2	0.26	259461905	668840	65.92	380	410	371	495	267	381	387.93	1.75	0	-31517	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	163	-0.82	1.01	12	1.56	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	461	-17.14	20240102	371	2.96	20240108	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
82	20240108	120458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	384	3	2	0.79	225339292	579857	57.15	380	410	371	495	267	381	388.61	1.75	0	15804	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	164	-0.83	1.01	12	1.36	-465.00	380.00	1560	20230515	-75.38	228	20231219	68.42	461	-16.70	20240102	371	3.50	20240108	1560	-75.38	20230515	228	68.42	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
83	20240108	110458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	391	10	2	2.62	195137280	501918	49.47	380	410	371	495	267	381	388.78	1.75	0	17814	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	167	-0.84	1.03	12	1.17	-465.00	380.00	1560	20230515	-74.94	228	20231219	71.49	461	-15.18	20240102	371	5.39	20240108	1560	-74.94	20230515	228	71.49	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
84	20240108	100459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	390	9	2	2.36	119373644	310863	30.64	380	397	371	495	267	381	384.01	1.75	0	29250	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	167	-0.84	1.03	12	0.73	-465.00	380.00	1560	20230515	-75.00	228	20231219	71.05	461	-15.40	20240102	371	5.12	20240108	1560	-75.00	20230515	228	71.05	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
85	20240108	090457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	-3	5	-0.79	20023300	52857	5.21	380	381	371	495	267	381	378.82	1.75	0	8658	419	400	389	370	359	394	364	214	114	500	0	1	1	42786056	162	-0.81	0.99	12	0.12	-465.00	380.00	1560	20230515	-75.77	228	20231219	65.79	461	-18.00	20240102	371	1.89	20240108	1560	-75.77	20230515	228	65.79	20231219	0.00	N	046070	500	213 억		749850	N	N	0	N	00	N
86	20240105	160457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	381	-19	5	-4.75	386979723	1009326	60.52	401	408	378	520	280	400	383.40	1.71	0	18749	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	163	-0.82	1.00	12	2.36	-465.00	380.00	1560	20230515	-75.58	228	20231219	67.11	461	-17.35	20240102	378	0.79	20240105	1560	-75.58	20230515	228	67.11	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
87	20240105	150458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	384	-16	5	-4.00	355891603	927824	55.63	401	408	378	520	280	400	383.57	1.71	0	39935	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	164	-0.83	1.01	12	2.17	-465.00	380.00	1560	20230515	-75.38	228	20231219	68.42	461	-16.70	20240102	378	1.59	20240105	1560	-75.38	20230515	228	68.42	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
88	20240105	140455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	383	-17	5	-4.25	336745561	877773	52.63	401	408	378	520	280	400	383.63	1.71	0	50368	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	164	-0.82	1.01	12	2.05	-465.00	380.00	1560	20230515	-75.45	228	20231219	67.98	461	-16.92	20240102	378	1.32	20240105	1560	-75.45	20230515	228	67.98	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
89	20240105	130456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	-18	5	-4.50	291614791	759390	45.53	401	408	378	520	280	400	384.01	1.71	0	70679	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	163	-0.82	1.01	12	1.77	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	461	-17.14	20240102	378	1.06	20240105	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
90	20240105	120456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	386	-14	5	-3.50	213890866	556973	33.40	401	408	378	520	280	400	384.02	1.71	0	100973	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	165	-0.83	1.02	12	1.30	-465.00	380.00	1560	20230515	-75.26	228	20231219	69.30	461	-16.27	20240102	378	2.12	20240105	1560	-75.26	20230515	228	69.30	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
91	20240105	110455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	389	-11	5	-2.75	202291836	526813	31.59	401	408	378	520	280	400	383.99	1.71	0	107633	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	166	-0.84	1.02	12	1.23	-465.00	380.00	1560	20230515	-75.06	228	20231219	70.61	461	-15.62	20240102	378	2.91	20240105	1560	-75.06	20230515	228	70.61	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
92	20240105	100458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	383	-17	5	-4.25	159257385	414646	24.86	401	408	378	520	280	400	384.08	1.71	0	83049	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	164	-0.82	1.01	12	0.97	-465.00	380.00	1560	20230515	-75.45	228	20231219	67.98	461	-16.92	20240102	378	1.32	20240105	1560	-75.45	20230515	228	67.98	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
93	20240105	090455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	384	-16	5	-4.00	13061001	33213	1.99	401	408	382	520	280	400	393.23	1.71	0	-9559	470	434	414	378	358	425	369	214	120	500	0	1	1	42786056	164	-0.83	1.01	12	0.08	-465.00	380.00	1560	20230515	-75.38	228	20231219	68.42	461	-16.70	20240102	382	0.52	20240105	1560	-75.38	20230515	228	68.42	20231219	0.00	N	046070	500	213 억		731101	N	N	0	N	00	N
94	20240104	160454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	400	-20	5	-4.76	677630563	1657386	89.04	430	450	394	546	294	420	408.86	2.25	0	-231902	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	171	-0.86	1.05	12	3.87	-465.00	380.00	1560	20230515	-74.36	228	20231219	75.44	461	-13.23	20240102	385	3.90	20240102	1560	-74.36	20230515	228	75.44	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
95	20240104	150454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	400	-20	5	-4.76	647328762	1581612	84.97	430	450	394	546	294	420	409.28	2.25	0	-207044	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	171	-0.86	1.05	12	3.70	-465.00	380.00	1560	20230515	-74.36	228	20231219	75.44	461	-13.23	20240102	385	3.90	20240102	1560	-74.36	20230515	228	75.44	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
96	20240104	140455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-19	5	-4.52	576832528	1405886	75.53	430	450	394	546	294	420	410.30	2.25	0	-151464	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	172	-0.86	1.06	12	3.29	-465.00	380.00	1560	20230515	-74.29	228	20231219	75.88	461	-13.02	20240102	385	4.16	20240102	1560	-74.29	20230515	228	75.88	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
97	20240104	130455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-17	5	-4.05	531912055	1294075	69.52	430	450	394	546	294	420	411.04	2.25	0	-134092	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	172	-0.87	1.06	12	3.02	-465.00	380.00	1560	20230515	-74.17	228	20231219	76.75	461	-12.58	20240102	385	4.68	20240102	1560	-74.17	20230515	228	76.75	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
98	20240104	120454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-18	5	-4.29	514481531	1250664	67.19	430	450	394	546	294	420	411.37	2.25	0	-129257	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	172	-0.86	1.06	12	2.92	-465.00	380.00	1560	20230515	-74.23	228	20231219	76.32	461	-12.80	20240102	385	4.42	20240102	1560	-74.23	20230515	228	76.32	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
99	20240104	110454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	-21	5	-5.00	450742559	1090539	58.59	430	450	394	546	294	420	413.32	2.25	0	-115461	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	171	-0.86	1.05	12	2.55	-465.00	380.00	1560	20230515	-74.42	228	20231219	75.00	461	-13.45	20240102	385	3.64	20240102	1560	-74.42	20230515	228	75.00	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
100	20240104	100454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	397	-23	5	-5.48	365444728	876681	47.10	430	450	397	546	294	420	416.85	2.25	0	-74635	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	170	-0.85	1.04	12	2.05	-465.00	380.00	1560	20230515	-74.55	228	20231219	74.12	461	-13.88	20240102	385	3.12	20240102	1560	-74.55	20230515	228	74.12	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
101	20240104	090456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	2	2	0.48	153177861	356289	19.14	430	450	420	546	294	420	429.93	2.25	0	-61512	455	437	413	395	371	425	383	214	126	500	0	1	1	42786056	181	-0.91	1.11	12	0.83	-465.00	380.00	1560	20230515	-72.95	228	20231219	85.09	461	-8.46	20240102	385	9.61	20240102	1560	-72.95	20230515	228	85.09	20231219	0.00	N	046070	500	213 억		963003	N	N	0	N	00	N
102	20240103	160453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	420	0	3	0.00	749958636	1837384	42.29	421	431	389	546	294	420	408.15	2.17	0	33252	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	180	-0.90	1.11	12	4.29	-465.00	380.00	1560	20230515	-73.08	228	20231219	84.21	461	-8.89	20240102	385	9.09	20240102	1560	-73.08	20230515	228	84.21	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
103	20240103	150453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	412	-8	5	-1.90	685984070	1683402	38.75	421	431	389	546	294	420	407.48	2.17	0	35238	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	176	-0.89	1.08	12	3.93	-465.00	380.00	1560	20230515	-73.59	228	20231219	80.70	461	-10.63	20240102	385	7.01	20240102	1560	-73.59	20230515	228	80.70	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
104	20240103	140450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	415	-5	5	-1.19	640864113	1573533	36.22	421	431	389	546	294	420	407.26	2.17	0	38422	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	178	-0.89	1.09	12	3.68	-465.00	380.00	1560	20230515	-73.40	228	20231219	82.02	461	-9.98	20240102	385	7.79	20240102	1560	-73.40	20230515	228	82.02	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
105	20240103	130452	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	417	-3	5	-0.71	585678457	1439854	33.14	421	431	389	546	294	420	406.74	2.17	0	59652	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	178	-0.90	1.10	12	3.37	-465.00	380.00	1560	20230515	-73.27	228	20231219	82.89	461	-9.54	20240102	385	8.31	20240102	1560	-73.27	20230515	228	82.89	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
106	20240103	120455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	404	-16	5	-3.81	423023734	1045965	24.07	421	431	389	546	294	420	404.40	2.17	0	53444	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	173	-0.87	1.06	12	2.44	-465.00	380.00	1560	20230515	-74.10	228	20231219	77.19	461	-12.36	20240102	385	4.94	20240102	1560	-74.10	20230515	228	77.19	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
107	20240103	110451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	406	-14	5	-3.33	371767860	918540	21.14	421	431	389	546	294	420	404.70	2.17	0	50093	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	174	-0.87	1.07	12	2.15	-465.00	380.00	1560	20230515	-73.97	228	20231219	78.07	461	-11.93	20240102	385	5.45	20240102	1560	-73.97	20230515	228	78.07	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
108	20240103	100451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	400	-20	5	-4.76	311268424	767880	17.67	421	431	389	546	294	420	405.32	2.17	0	36212	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	171	-0.86	1.05	12	1.79	-465.00	380.00	1560	20230515	-74.36	228	20231219	75.44	461	-13.23	20240102	385	3.90	20240102	1560	-74.36	20230515	228	75.44	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
109	20240103	090451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	405	-15	5	-3.57	119083349	290321	6.68	421	431	389	546	294	420	410.11	2.17	0	-677	498	459	422	383	346	478	402	214	126	500	0	1	1	42786056	173	-0.87	1.07	12	0.68	-465.00	380.00	1560	20230515	-74.04	228	20231219	77.63	461	-12.15	20240102	385	5.19	20240102	1560	-74.04	20230515	228	77.63	20231219	0.00	N	046070	500	213 억		929741	N	N	0	N	00	N
110	20240102	160452	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	420	38	2	9.95	1816455037	4306045	37.01	385	461	385	496	268	382	421.84	2.20	0	-13383	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	180	-0.90	1.11	12	10.06	-465.00	380.00	1560	20230515	-73.08	228	20231219	84.21	461	-8.89	20240102	385	9.09	20240102	1560	-73.08	20230515	228	84.21	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
111	20240102	150451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	417	35	2	9.16	1762581647	4177340	35.91	385	461	385	496	268	382	421.94	2.20	0	-2006	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	178	-0.90	1.10	12	9.76	-465.00	380.00	1560	20230515	-73.27	228	20231219	82.89	461	-9.54	20240102	385	8.31	20240102	1560	-73.27	20230515	228	82.89	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
112	20240102	140452	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	416	34	2	8.90	1634602326	3868786	33.26	385	461	385	496	268	382	422.51	2.20	0	38331	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	178	-0.89	1.09	12	9.04	-465.00	380.00	1560	20230515	-73.33	228	20231219	82.46	461	-9.76	20240102	385	8.05	20240102	1560	-73.33	20230515	228	82.46	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
113	20240102	130449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	415	33	2	8.64	1555424241	3678174	31.62	385	461	385	496	268	382	422.88	2.20	0	41205	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	178	-0.89	1.09	12	8.60	-465.00	380.00	1560	20230515	-73.40	228	20231219	82.02	461	-9.98	20240102	385	7.79	20240102	1560	-73.40	20230515	228	82.02	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
114	20240102	120449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	416	34	2	8.90	1459619640	3447887	29.64	385	461	385	496	268	382	423.34	2.20	0	53678	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	178	-0.89	1.09	12	8.06	-465.00	380.00	1560	20230515	-73.33	228	20231219	82.46	461	-9.76	20240102	385	8.05	20240102	1560	-73.33	20230515	228	82.46	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
115	20240102	110449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	413	31	2	8.12	1251330682	2953305	25.39	385	461	385	496	268	382	423.71	2.20	0	44863	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	177	-0.89	1.09	12	6.90	-465.00	380.00	1560	20230515	-73.53	228	20231219	81.14	461	-10.41	20240102	385	7.27	20240102	1560	-73.53	20230515	228	81.14	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
116	20240102	100444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	433	51	2	13.35	335641722	770681	6.62	385	461	385	496	268	382	435.51	2.20	0	26162	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	185	-0.93	1.14	12	1.80	-465.00	380.00	1560	20230515	-72.24	228	20231219	89.91	461	-6.07	20240102	385	12.47	20240102	1560	-72.24	20230515	228	89.91	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
117	20240102	090439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	0	3	0.00	0	0	0.00	0	0	0	496	268	382	0.00	2.20	0	0	498	439	381	322	264	469	352	214	114	500	0	1	1	42786056	163	-0.82	1.01	12	0.00	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	0	0.00	0	0	0.00	0	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N