KissMeData/053060/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	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	-4	5	-0.23	105680989	59937	55.31	1762	1777	1752	2300	1241	1772	1763.08	1.33	0	9773	1789	1780	1764	1755	1739	1785	1760	88	528	500	1200	1	1	17657419	312	2.50	1.08	12	0.34	708.00	1631.00	2900	20230706	-39.03	1442	20230216	22.61	1920	-7.92	20240103	1748	1.14	20240122	2900	-39.03	20230706	1442	22.61	20230216	0.25	N	053060	500	88 억		235056	N	N	0	N	00	N
3	20240123	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-7	5	-0.40	86277369	48979	45.20	1762	1772	1752	2300	1241	1772	1761.33	1.33	0	5227	1789	1780	1764	1755	1739	1785	1760	88	528	500	1200	1	1	17657419	312	2.49	1.08	12	0.28	708.00	1631.00	2900	20230706	-39.14	1442	20230216	22.40	1920	-8.07	20240103	1748	0.97	20240122	2900	-39.14	20230706	1442	22.40	20230216	0.25	N	053060	500	88 억		235056	N	N	0	N	00	N
4	20240123	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	0	3	0.00	64567216	36669	33.84	1762	1772	1752	2300	1241	1772	1760.55	1.33	0	3970	1789	1780	1764	1755	1739	1785	1760	88	528	500	1200	1	1	17657419	313	2.50	1.09	12	0.21	708.00	1631.00	2900	20230706	-38.90	1442	20230216	22.88	1920	-7.71	20240103	1748	1.37	20240122	2900	-38.90	20230706	1442	22.88	20230216	0.25	N	053060	500	88 억		235056	N	N	0	N	00	N
5	20240123	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	-13	5	-0.73	11397419	6463	5.96	1762	1764	1756	2300	1241	1772	1762.21	1.33	0	-2307	1789	1780	1764	1755	1739	1785	1760	88	528	500	1200	1	1	17657419	311	2.48	1.08	12	0.04	708.00	1631.00	2900	20230706	-39.34	1442	20230216	21.98	1920	-8.39	20240103	1748	0.63	20240122	2900	-39.34	20230706	1442	21.98	20230216	0.25	N	053060	500	88 억		235056	N	N	0	N	00	N
6	20240119	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-6	5	-0.34	227709997	128487	114.11	1776	1798	1752	2305	1244	1776	1772.10	1.49	0	-7296	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	313	2.50	1.09	12	0.73	708.00	1631.00	2900	20230706	-38.97	1442	20230216	22.75	1920	-7.81	20240103	1751	1.09	20240118	2900	-38.97	20230706	1442	22.75	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
7	20240119	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-12	5	-0.68	214799545	121170	107.61	1776	1798	1752	2305	1244	1776	1772.58	1.49	0	-6550	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	311	2.49	1.08	12	0.69	708.00	1631.00	2900	20230706	-39.17	1442	20230216	22.33	1920	-8.12	20240103	1751	0.74	20240118	2900	-39.17	20230706	1442	22.33	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
8	20240119	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	-23	5	-1.30	186352480	105001	93.25	1776	1798	1752	2305	1244	1776	1774.71	1.49	0	490	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	310	2.48	1.07	12	0.59	708.00	1631.00	2900	20230706	-39.55	1442	20230216	21.57	1920	-8.70	20240103	1751	0.11	20240118	2900	-39.55	20230706	1442	21.57	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
9	20240119	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	-10	5	-0.56	148771074	83619	74.26	1776	1798	1761	2305	1244	1776	1779.34	1.49	0	10471	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	312	2.49	1.08	12	0.47	708.00	1631.00	2900	20230706	-39.10	1442	20230216	22.47	1920	-8.02	20240103	1751	0.86	20240118	2900	-39.10	20230706	1442	22.47	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
10	20240119	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-9	5	-0.51	135556906	76133	67.61	1776	1798	1767	2305	1244	1776	1780.83	1.49	0	16895	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	312	2.50	1.08	12	0.43	708.00	1631.00	2900	20230706	-39.07	1442	20230216	22.54	1920	-7.97	20240103	1751	0.91	20240118	2900	-39.07	20230706	1442	22.54	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
11	20240119	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	1	2	0.06	101061086	56701	50.36	1776	1798	1776	2305	1244	1776	1782.93	1.49	0	22650	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	314	2.51	1.09	12	0.32	708.00	1631.00	2900	20230706	-38.72	1442	20230216	23.23	1920	-7.45	20240103	1751	1.48	20240118	2900	-38.72	20230706	1442	23.23	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
12	20240119	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	12	2	0.68	82683584	46390	41.20	1776	1798	1776	2305	1244	1776	1783.08	1.49	0	24151	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	316	2.53	1.10	12	0.26	708.00	1631.00	2900	20230706	-38.34	1442	20230216	23.99	1920	-6.88	20240103	1751	2.11	20240118	2900	-38.34	20230706	1442	23.99	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
13	20240119	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	11	2	0.62	25194486	14175	12.59	1776	1787	1776	2305	1244	1776	1778.08	1.49	0	1967	1795	1785	1768	1758	1741	1790	1763	88	529	500	1200	1	1	17657419	316	2.52	1.10	12	0.08	708.00	1631.00	2900	20230706	-38.38	1442	20230216	23.93	1920	-6.93	20240103	1751	2.06	20240118	2900	-38.38	20230706	1442	23.93	20230216	0.37	N	053060	500	88 억		262292	N	N	0	N	00	N
14	20240118	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	4	2	0.23	193586327	109528	47.71	1763	1778	1751	2300	1241	1772	1767.43	1.31	0	30880	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	314	2.51	1.09	12	0.62	708.00	1631.00	2900	20230706	-38.76	1442	20230216	23.16	1920	-7.50	20240103	1751	1.43	20240118	2900	-38.76	20230706	1442	23.16	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
15	20240118	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-2	5	-0.11	184023345	104120	45.35	1763	1778	1751	2300	1241	1772	1767.39	1.31	0	29528	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	313	2.50	1.09	12	0.59	708.00	1631.00	2900	20230706	-38.97	1442	20230216	22.75	1920	-7.81	20240103	1751	1.09	20240118	2900	-38.97	20230706	1442	22.75	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
16	20240118	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-3	5	-0.17	176053304	99611	43.39	1763	1778	1751	2300	1241	1772	1767.38	1.31	0	29438	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	312	2.50	1.08	12	0.56	708.00	1631.00	2900	20230706	-39.00	1442	20230216	22.68	1920	-7.86	20240103	1751	1.03	20240118	2900	-39.00	20230706	1442	22.68	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
17	20240118	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	2	2	0.11	168330297	95248	41.49	1763	1778	1751	2300	1241	1772	1767.25	1.31	0	31755	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	313	2.51	1.09	12	0.54	708.00	1631.00	2900	20230706	-38.83	1442	20230216	23.02	1920	-7.60	20240103	1751	1.31	20240118	2900	-38.83	20230706	1442	23.02	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
18	20240118	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	4	2	0.23	151971435	86007	37.46	1763	1778	1751	2300	1241	1772	1766.93	1.31	0	31952	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	314	2.51	1.09	12	0.49	708.00	1631.00	2900	20230706	-38.76	1442	20230216	23.16	1920	-7.50	20240103	1751	1.43	20240118	2900	-38.76	20230706	1442	23.16	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
19	20240118	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	2	2	0.11	131178621	74287	32.36	1763	1777	1751	2300	1241	1772	1765.78	1.31	0	31587	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	313	2.51	1.09	12	0.42	708.00	1631.00	2900	20230706	-38.83	1442	20230216	23.02	1920	-7.60	20240103	1751	1.31	20240118	2900	-38.83	20230706	1442	23.02	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
20	20240118	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	4	2	0.23	123933643	70204	30.58	1763	1777	1751	2300	1241	1772	1765.27	1.31	0	30964	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	314	2.51	1.09	12	0.40	708.00	1631.00	2900	20230706	-38.76	1442	20230216	23.16	1920	-7.50	20240103	1751	1.43	20240118	2900	-38.76	20230706	1442	23.16	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
21	20240118	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-11	5	-0.62	32652494	18542	8.08	1763	1764	1751	2300	1241	1772	1760.59	1.31	0	-5598	1824	1797	1778	1751	1732	1788	1742	88	528	500	1200	1	1	17657419	311	2.49	1.08	12	0.11	708.00	1631.00	2900	20230706	-39.28	1442	20230216	22.12	1920	-8.28	20240103	1751	0.57	20240118	2900	-39.28	20230706	1442	22.12	20230216	0.41	N	053060	500	88 억		231412	N	N	0	N	00	N
22	20240117	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	-33	5	-1.83	406698371	229022	133.01	1805	1805	1759	2345	1264	1805	1775.58	1.33	0	-3705	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	313	2.50	1.09	12	1.30	708.00	1631.00	2900	20230706	-38.90	1442	20230216	22.88	1920	-7.71	20240103	1759	0.74	20240117	2900	-38.90	20230706	1442	22.88	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
23	20240117	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	-35	5	-1.94	392572872	221027	128.37	1805	1805	1759	2345	1264	1805	1775.90	1.33	0	-1933	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	313	2.50	1.09	12	1.25	708.00	1631.00	2900	20230706	-38.97	1442	20230216	22.75	1920	-7.81	20240103	1759	0.63	20240117	2900	-38.97	20230706	1442	22.75	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
24	20240117	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-38	5	-2.11	368818855	207563	120.55	1805	1805	1759	2345	1264	1805	1776.66	1.33	0	417	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	312	2.50	1.08	12	1.18	708.00	1631.00	2900	20230706	-39.07	1442	20230216	22.54	1920	-7.97	20240103	1759	0.45	20240117	2900	-39.07	20230706	1442	22.54	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
25	20240117	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	-32	5	-1.77	263927400	148075	86.00	1805	1805	1762	2345	1264	1805	1782.12	1.33	0	-23530	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	313	2.50	1.09	12	0.84	708.00	1631.00	2900	20230706	-38.86	1442	20230216	22.95	1920	-7.66	20240103	1762	0.62	20240117	2900	-38.86	20230706	1442	22.95	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
26	20240117	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-30	5	-1.66	257228037	144296	83.81	1805	1805	1762	2345	1264	1805	1782.37	1.33	0	-22536	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	313	2.51	1.09	12	0.82	708.00	1631.00	2900	20230706	-38.79	1442	20230216	23.09	1920	-7.55	20240103	1762	0.74	20240117	2900	-38.79	20230706	1442	23.09	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
27	20240117	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-16	5	-0.89	227024378	127433	74.01	1805	1805	1762	2345	1264	1805	1781.19	1.33	0	-22697	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	316	2.53	1.10	12	0.72	708.00	1631.00	2900	20230706	-38.31	1442	20230216	24.06	1920	-6.82	20240103	1762	1.53	20240117	2900	-38.31	20230706	1442	24.06	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
28	20240117	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-38	5	-2.11	173035447	97189	56.45	1805	1805	1762	2345	1264	1805	1779.95	1.33	0	-19279	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	312	2.50	1.08	12	0.55	708.00	1631.00	2900	20230706	-39.07	1442	20230216	22.54	1920	-7.97	20240103	1762	0.28	20240117	2900	-39.07	20230706	1442	22.54	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
29	20240117	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	-19	5	-1.05	15775576	8760	5.09	1805	1805	1786	2345	1264	1805	1799.84	1.33	0	-3620	1837	1820	1806	1789	1775	1814	1783	88	540	500	1220	1	1	17657419	315	2.52	1.10	12	0.05	708.00	1631.00	2900	20230706	-38.41	1442	20230216	23.86	1920	-6.98	20240103	1786	0.00	20240117	2900	-38.41	20230706	1442	23.86	20230216	0.26	N	053060	500	88 억		234952	N	N	0	N	00	N
30	20240116	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-19	5	-1.04	309977186	172172	81.70	1811	1823	1792	2370	1277	1824	1800.13	1.63	0	-53561	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	319	2.55	1.11	12	0.98	708.00	1631.00	2900	20230706	-37.76	1442	20230216	25.17	1920	-5.99	20240103	1788	0.95	20240115	2900	-37.76	20230706	1442	25.17	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
31	20240116	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-19	5	-1.04	285889605	158802	75.36	1811	1823	1792	2370	1277	1824	1800.01	1.63	0	-49451	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	319	2.55	1.11	12	0.90	708.00	1631.00	2900	20230706	-37.76	1442	20230216	25.17	1920	-5.99	20240103	1788	0.95	20240115	2900	-37.76	20230706	1442	25.17	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
32	20240116	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	-22	5	-1.21	264549854	146954	69.73	1811	1823	1792	2370	1277	1824	1799.91	1.63	0	-48365	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	318	2.55	1.10	12	0.83	708.00	1631.00	2900	20230706	-37.86	1442	20230216	24.97	1920	-6.15	20240103	1788	0.78	20240115	2900	-37.86	20230706	1442	24.97	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
33	20240116	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	-22	5	-1.21	251050481	139444	66.17	1811	1823	1792	2370	1277	1824	1800.04	1.63	0	-47871	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	318	2.55	1.10	12	0.79	708.00	1631.00	2900	20230706	-37.86	1442	20230216	24.97	1920	-6.15	20240103	1788	0.78	20240115	2900	-37.86	20230706	1442	24.97	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
34	20240116	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	-20	5	-1.10	225404862	125185	59.40	1811	1823	1792	2370	1277	1824	1800.22	1.63	0	-47651	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	319	2.55	1.11	12	0.71	708.00	1631.00	2900	20230706	-37.79	1442	20230216	25.10	1920	-6.04	20240103	1788	0.89	20240115	2900	-37.79	20230706	1442	25.10	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
35	20240116	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	-27	5	-1.48	174230513	96788	45.93	1811	1823	1792	2370	1277	1824	1799.65	1.63	0	-51779	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	317	2.54	1.10	12	0.55	708.00	1631.00	2900	20230706	-38.03	1442	20230216	24.62	1920	-6.41	20240103	1788	0.50	20240115	2900	-38.03	20230706	1442	24.62	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
36	20240116	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	-31	5	-1.70	149007946	82748	39.27	1811	1823	1793	2370	1277	1824	1800.20	1.63	0	-47585	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	317	2.53	1.10	12	0.47	708.00	1631.00	2900	20230706	-38.17	1442	20230216	24.34	1920	-6.61	20240103	1788	0.28	20240115	2900	-38.17	20230706	1442	24.34	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
37	20240116	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-9	5	-0.49	10342342	5697	2.70	1811	1823	1809	2370	1277	1824	1811.16	1.63	0	-916	1862	1842	1815	1795	1768	1853	1806	88	546	500	1240	1	1	17657419	320	2.56	1.11	12	0.03	708.00	1631.00	2900	20230706	-37.41	1442	20230216	25.87	1920	-5.47	20240103	1788	1.51	20240115	2900	-37.41	20230706	1442	25.87	20230216	0.40	N	053060	500	88 억		288086	N	N	0	N	00	N
38	20240115	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	6	2	0.33	381426922	210720	152.35	1805	1835	1788	2360	1273	1818	1810.05	1.53	0	17099	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	322	2.58	1.12	12	1.19	708.00	1631.00	2900	20230706	-37.10	1400	20230109	30.29	1920	-5.00	20240103	1788	2.01	20240115	2900	-37.10	20230706	1442	26.49	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
39	20240115	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-5	5	-0.28	361096643	199535	144.26	1805	1835	1788	2360	1273	1818	1809.62	1.53	0	18446	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	320	2.56	1.11	12	1.13	708.00	1631.00	2900	20230706	-37.48	1400	20230109	29.50	1920	-5.57	20240103	1788	1.40	20240115	2900	-37.48	20230706	1442	25.73	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
40	20240115	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	-17	5	-0.94	352513490	194801	140.84	1805	1835	1788	2360	1273	1818	1809.54	1.53	0	18271	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	318	2.54	1.10	12	1.10	708.00	1631.00	2900	20230706	-37.90	1400	20230109	28.64	1920	-6.20	20240103	1788	0.73	20240115	2900	-37.90	20230706	1442	24.90	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
41	20240115	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-2	5	-0.11	295851804	163431	118.16	1805	1835	1788	2360	1273	1818	1810.18	1.53	0	15688	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	321	2.56	1.11	12	0.93	708.00	1631.00	2900	20230706	-37.38	1400	20230109	29.71	1920	-5.42	20240103	1788	1.57	20240115	2900	-37.38	20230706	1442	25.94	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
42	20240115	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-6	5	-0.33	288298292	159261	115.14	1805	1835	1788	2360	1273	1818	1810.15	1.53	0	16864	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	320	2.56	1.11	12	0.90	708.00	1631.00	2900	20230706	-37.52	1400	20230109	29.43	1920	-5.62	20240103	1788	1.34	20240115	2900	-37.52	20230706	1442	25.66	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
43	20240115	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	1	2	0.06	211959825	117103	84.66	1805	1835	1788	2360	1273	1818	1809.92	1.53	0	26145	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	321	2.57	1.12	12	0.66	708.00	1631.00	2900	20230706	-37.28	1400	20230109	29.93	1920	-5.26	20240103	1788	1.73	20240115	2900	-37.28	20230706	1442	26.14	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
44	20240115	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	11	2	0.61	192084410	106172	76.76	1805	1835	1788	2360	1273	1818	1809.05	1.53	0	30297	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	323	2.58	1.12	12	0.60	708.00	1631.00	2900	20230706	-36.93	1400	20230109	30.64	1920	-4.74	20240103	1788	2.29	20240115	2900	-36.93	20230706	1442	26.84	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
45	20240115	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1795	-23	5	-1.27	35669896	19792	14.31	1805	1808	1788	2360	1273	1818	1800.85	1.53	0	-12816	1864	1841	1822	1799	1780	1831	1789	88	542	500	1230	1	1	17657419	317	2.54	1.10	12	0.11	708.00	1631.00	2900	20230706	-38.10	1400	20230109	28.21	1920	-6.51	20240103	1788	0.39	20240115	2900	-38.10	20230706	1442	24.48	20230216	0.37	N	053060	500	88 억		270409	N	N	0	N	00	N
46	20240112	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-23	5	-1.25	251376504	138315	123.75	1840	1845	1803	2390	1289	1841	1817.00	1.62	0	-20116	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	321	2.57	1.11	12	0.78	708.00	1631.00	2900	20230706	-37.31	1390	20230106	30.79	1920	-5.31	20240103	1803	0.83	20240112	2900	-37.31	20230706	1442	26.07	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
47	20240112	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	-30	5	-1.63	238976648	131474	117.63	1840	1845	1803	2390	1289	1841	1817.23	1.62	0	-18743	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	320	2.56	1.11	12	0.74	708.00	1631.00	2900	20230706	-37.55	1390	20230106	30.29	1920	-5.68	20240103	1803	0.44	20240112	2900	-37.55	20230706	1442	25.59	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
48	20240112	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-38	5	-2.06	205132785	112749	100.87	1840	1845	1803	2390	1289	1841	1818.90	1.62	0	-15390	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	318	2.55	1.11	12	0.64	708.00	1631.00	2900	20230706	-37.83	1390	20230106	29.71	1920	-6.09	20240103	1803	0.00	20240112	2900	-37.83	20230706	1442	25.03	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
49	20240112	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-21	5	-1.14	173715438	95366	85.32	1840	1845	1807	2390	1289	1841	1821.05	1.62	0	-13996	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	321	2.57	1.12	12	0.54	708.00	1631.00	2900	20230706	-37.24	1390	20230106	30.94	1920	-5.21	20240103	1807	0.72	20240112	2900	-37.24	20230706	1442	26.21	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
50	20240112	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-14	5	-0.76	150398163	82531	73.84	1840	1845	1807	2390	1289	1841	1821.75	1.62	0	-13068	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	323	2.58	1.12	12	0.47	708.00	1631.00	2900	20230706	-37.00	1390	20230106	31.44	1920	-4.84	20240103	1807	1.11	20240112	2900	-37.00	20230706	1442	26.70	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
51	20240112	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-11	5	-0.60	132897949	72923	65.24	1840	1845	1807	2390	1289	1841	1821.80	1.62	0	-13733	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	323	2.58	1.12	12	0.41	708.00	1631.00	2900	20230706	-36.90	1390	20230106	31.65	1920	-4.69	20240103	1807	1.27	20240112	2900	-36.90	20230706	1442	26.91	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
52	20240112	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	-19	5	-1.03	95612332	52483	46.96	1840	1845	1807	2390	1289	1841	1820.84	1.62	0	-12550	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	322	2.57	1.12	12	0.30	708.00	1631.00	2900	20230706	-37.17	1390	20230106	31.08	1920	-5.10	20240103	1807	0.83	20240112	2900	-37.17	20230706	1442	26.35	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
53	20240112	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	4	2	0.22	18172138	9885	8.84	1840	1845	1826	2390	1289	1841	1837.49	1.62	0	-3667	1871	1856	1843	1828	1815	1863	1835	88	549	500	1250	1	1	17657419	326	2.61	1.13	12	0.06	708.00	1631.00	2900	20230706	-36.38	1390	20230106	32.73	1920	-3.91	20240103	1809	1.99	20240110	2900	-36.38	20230706	1442	27.95	20230216	0.25	N	053060	500	88 억		285950	N	N	0	N	00	N
54	20240111	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	8	2	0.44	205710415	111772	45.56	1833	1858	1830	2380	1284	1833	1840.54	1.46	0	27471	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	325	2.60	1.13	12	0.63	708.00	1631.00	2900	20230706	-36.52	1390	20230106	32.45	1920	-4.11	20240103	1809	1.77	20240110	2900	-36.52	20230706	1442	27.67	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
55	20240111	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	2	2	0.11	186017834	101048	41.19	1833	1858	1830	2380	1284	1833	1841.00	1.46	0	28945	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	324	2.59	1.13	12	0.57	708.00	1631.00	2900	20230706	-36.72	1390	20230106	32.01	1920	-4.43	20240103	1809	1.44	20240110	2900	-36.72	20230706	1442	27.25	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
56	20240111	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	1	2	0.05	166399042	90351	36.83	1833	1858	1832	2380	1284	1833	1841.83	1.46	0	29040	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	324	2.59	1.12	12	0.51	708.00	1631.00	2900	20230706	-36.76	1390	20230106	31.94	1920	-4.48	20240103	1809	1.38	20240110	2900	-36.76	20230706	1442	27.18	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
57	20240111	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	10	2	0.55	132788142	72038	29.36	1833	1858	1833	2380	1284	1833	1843.51	1.46	0	30365	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	325	2.60	1.13	12	0.41	708.00	1631.00	2900	20230706	-36.45	1390	20230106	32.59	1920	-4.01	20240103	1809	1.88	20240110	2900	-36.45	20230706	1442	27.81	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
58	20240111	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	15	2	0.82	118023518	64030	26.10	1833	1858	1833	2380	1284	1833	1843.48	1.46	0	31040	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	326	2.61	1.13	12	0.36	708.00	1631.00	2900	20230706	-36.28	1390	20230106	32.95	1920	-3.75	20240103	1809	2.16	20240110	2900	-36.28	20230706	1442	28.16	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
59	20240111	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	13	2	0.71	110105450	59743	24.35	1833	1858	1833	2380	1284	1833	1843.22	1.46	0	31382	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	326	2.61	1.13	12	0.34	708.00	1631.00	2900	20230706	-36.34	1390	20230106	32.81	1920	-3.85	20240103	1809	2.05	20240110	2900	-36.34	20230706	1442	28.02	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
60	20240111	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	15	2	0.82	92934141	50451	20.56	1833	1858	1833	2380	1284	1833	1842.32	1.46	0	30058	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	326	2.61	1.13	12	0.29	708.00	1631.00	2900	20230706	-36.28	1390	20230106	32.95	1920	-3.75	20240103	1809	2.16	20240110	2900	-36.28	20230706	1442	28.16	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
61	20240111	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	8	2	0.44	14779224	8059	3.28	1833	1842	1833	2380	1284	1833	1834.06	1.46	0	-68	1905	1869	1839	1803	1773	1854	1788	88	547	500	1240	1	1	17657419	325	2.60	1.13	12	0.05	708.00	1631.00	2900	20230706	-36.52	1390	20230106	32.45	1920	-4.11	20240103	1809	1.77	20240110	2900	-36.52	20230706	1442	27.67	20230216	0.24	N	053060	500	88 억		256942	N	N	0	N	00	N
62	20240110	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	-34	5	-1.82	448093832	245342	188.41	1868	1875	1809	2425	1307	1867	1825.79	1.50	0	-8833	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	324	2.59	1.12	12	1.39	708.00	1631.00	2900	20230706	-36.79	1340	20230104	36.79	1920	-4.53	20240103	1809	1.33	20240110	2900	-36.79	20230706	1442	27.12	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
63	20240110	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-31	5	-1.66	433304158	237266	182.20	1868	1875	1809	2425	1307	1867	1825.60	1.50	0	-6034	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	324	2.59	1.13	12	1.34	708.00	1631.00	2900	20230706	-36.69	1340	20230104	37.01	1920	-4.38	20240103	1809	1.49	20240110	2900	-36.69	20230706	1442	27.32	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
64	20240110	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-52	5	-2.79	374359627	205023	157.44	1868	1875	1809	2425	1307	1867	1825.19	1.50	0	-4452	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	320	2.56	1.11	12	1.16	708.00	1631.00	2900	20230706	-37.41	1340	20230104	35.45	1920	-5.47	20240103	1809	0.33	20240110	2900	-37.41	20230706	1442	25.87	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
65	20240110	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-54	5	-2.89	350145188	191672	147.19	1868	1875	1809	2425	1307	1867	1826.01	1.50	0	-4073	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	320	2.56	1.11	12	1.09	708.00	1631.00	2900	20230706	-37.48	1340	20230104	35.30	1920	-5.57	20240103	1809	0.22	20240110	2900	-37.48	20230706	1442	25.73	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
66	20240110	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	-41	5	-2.20	194113855	105794	81.24	1868	1875	1823	2425	1307	1867	1833.67	1.50	0	-14967	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	322	2.58	1.12	12	0.60	708.00	1631.00	2900	20230706	-37.03	1340	20230104	36.27	1920	-4.90	20240103	1823	0.16	20240110	2900	-37.03	20230706	1442	26.63	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
67	20240110	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-39	5	-2.09	137515853	74793	57.44	1868	1875	1823	2425	1307	1867	1837.16	1.50	0	-11385	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	323	2.58	1.12	12	0.42	708.00	1631.00	2900	20230706	-36.97	1340	20230104	36.42	1920	-4.79	20240103	1823	0.27	20240110	2900	-36.97	20230706	1442	26.77	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
68	20240110	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-40	5	-2.14	100601110	54583	41.92	1868	1875	1825	2425	1307	1867	1841.36	1.50	0	-11690	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	323	2.58	1.12	12	0.31	708.00	1631.00	2900	20230706	-37.00	1340	20230104	36.34	1920	-4.84	20240103	1825	0.11	20240110	2900	-37.00	20230706	1442	26.70	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
69	20240110	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	4	2	0.21	12357349	6614	5.08	1868	1875	1868	2425	1307	1867	1870.05	1.50	0	455	1901	1883	1861	1843	1821	1893	1853	88	558	500	1260	1	1	17657419	330	2.64	1.15	12	0.04	708.00	1631.00	2900	20230706	-35.48	1340	20230104	39.63	1920	-2.55	20240103	1830	2.24	20240108	2900	-35.48	20230706	1442	29.75	20230216	0.24	N	053060	500	88 억		265408	N	N	0	N	00	N
70	20240109	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	6	2	0.32	241787931	130220	47.62	1861	1879	1839	2415	1303	1861	1856.74	1.52	0	-4094	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	330	2.64	1.14	12	0.74	708.00	1631.00	2900	20230706	-35.62	1320	20230103	41.44	1920	-2.76	20240103	1830	2.02	20240108	2900	-35.62	20230706	1400	33.36	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
71	20240109	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	1	2	0.05	234607405	126365	46.21	1861	1879	1839	2415	1303	1861	1856.56	1.52	0	-4094	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	329	2.63	1.14	12	0.72	708.00	1631.00	2900	20230706	-35.79	1320	20230103	41.06	1920	-3.02	20240103	1830	1.75	20240108	2900	-35.79	20230706	1400	33.00	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
72	20240109	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	1	2	0.05	210978298	113691	41.58	1861	1879	1839	2415	1303	1861	1855.68	1.52	0	-3810	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	329	2.63	1.14	12	0.64	708.00	1631.00	2900	20230706	-35.79	1320	20230103	41.06	1920	-3.02	20240103	1830	1.75	20240108	2900	-35.79	20230706	1400	33.00	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
73	20240109	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-11	5	-0.59	94550921	50888	18.61	1861	1879	1849	2415	1303	1861	1857.98	1.52	0	-3277	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	327	2.61	1.13	12	0.29	708.00	1631.00	2900	20230706	-36.21	1320	20230103	40.15	1920	-3.65	20240103	1830	1.09	20240108	2900	-36.21	20230706	1400	32.14	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
74	20240109	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-3	5	-0.16	87335210	46990	17.19	1861	1879	1849	2415	1303	1861	1858.55	1.52	0	-3707	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	328	2.62	1.14	12	0.27	708.00	1631.00	2900	20230706	-35.93	1320	20230103	40.76	1920	-3.23	20240103	1830	1.53	20240108	2900	-35.93	20230706	1400	32.71	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
75	20240109	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-12	5	-0.64	67988690	36535	13.36	1861	1879	1849	2415	1303	1861	1860.92	1.52	0	-4278	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	326	2.61	1.13	12	0.21	708.00	1631.00	2900	20230706	-36.24	1320	20230103	40.08	1920	-3.70	20240103	1830	1.04	20240108	2900	-36.24	20230706	1400	32.07	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
76	20240109	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	0	3	0.00	41994027	22514	8.23	1861	1879	1855	2415	1303	1861	1865.38	1.52	0	-4396	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	329	2.63	1.14	12	0.13	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	1920	-3.07	20240103	1830	1.69	20240108	2900	-35.83	20230706	1400	32.93	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
77	20240109	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	9	2	0.48	14283279	7645	2.80	1861	1879	1861	2415	1303	1861	1869.07	1.52	0	-2588	1957	1908	1869	1820	1781	1889	1801	88	554	500	1260	1	1	17657419	330	2.64	1.15	12	0.04	708.00	1631.00	2900	20230706	-35.52	1320	20230103	41.67	1920	-2.60	20240103	1830	2.19	20240108	2900	-35.52	20230706	1400	33.57	20230109	0.24	N	053060	500	88 억		268925	N	N	0	N	00	N
78	20240108	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-42	5	-2.21	509725968	273177	224.39	1903	1918	1830	2470	1333	1903	1865.21	1.76	0	-115235	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	329	2.63	1.14	12	1.55	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	1920	-3.07	20240103	1830	1.69	20240108	2900	-35.83	20230706	1400	32.93	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
79	20240108	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-42	5	-2.21	486637288	260797	214.22	1903	1918	1830	2470	1333	1903	1865.22	1.76	0	-111615	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	329	2.63	1.14	12	1.48	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	1920	-3.07	20240103	1830	1.69	20240108	2900	-35.83	20230706	1400	32.93	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
80	20240108	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-48	5	-2.52	454448017	243446	199.97	1903	1918	1830	2470	1333	1903	1865.96	1.76	0	-118513	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	328	2.62	1.14	12	1.38	708.00	1631.00	2900	20230706	-36.03	1320	20230103	40.53	1920	-3.39	20240103	1830	1.37	20240108	2900	-36.03	20230706	1400	32.50	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
81	20240108	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-62	5	-3.26	372937449	199141	163.58	1903	1918	1834	2470	1333	1903	1871.94	1.76	0	-109211	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	325	2.60	1.13	12	1.13	708.00	1631.00	2900	20230706	-36.52	1320	20230103	39.47	1920	-4.11	20240103	1834	0.38	20240108	2900	-36.52	20230706	1400	31.50	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
82	20240108	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-60	5	-3.15	291878513	155062	127.37	1903	1918	1843	2470	1333	1903	1881.63	1.76	0	-78234	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	325	2.60	1.13	12	0.88	708.00	1631.00	2900	20230706	-36.45	1320	20230103	39.62	1920	-4.01	20240103	1843	0.00	20240108	2900	-36.45	20230706	1400	31.64	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
83	20240108	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1876	-27	5	-1.42	197104840	104054	85.47	1903	1918	1875	2470	1333	1903	1893.81	1.76	0	-56179	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	331	2.65	1.15	12	0.59	708.00	1631.00	2900	20230706	-35.31	1320	20230103	42.12	1920	-2.29	20240103	1870	0.32	20240102	2900	-35.31	20230706	1400	34.00	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
84	20240108	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	0	3	0.00	89914964	47192	38.76	1903	1918	1900	2470	1333	1903	1905.58	1.76	0	-4177	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	336	2.69	1.17	12	0.27	708.00	1631.00	2900	20230706	-34.38	1320	20230103	44.17	1920	-0.89	20240103	1870	1.76	20240102	2900	-34.38	20230706	1400	35.93	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
85	20240108	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	13	2	0.68	19702041	10343	8.50	1903	1918	1903	2470	1333	1903	1906.68	1.76	0	-1382	1928	1915	1899	1886	1870	1922	1893	88	567	500	1290	1	1	17657419	338	2.71	1.17	12	0.06	708.00	1631.00	2900	20230706	-33.93	1320	20230103	45.15	1920	-0.21	20240103	1870	2.46	20240102	2900	-33.93	20230706	1400	36.86	20230109	0.24	N	053060	500	88 억		311302	N	N	0	N	00	N
86	20240105	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	7	2	0.37	231238936	121689	103.12	1895	1912	1883	2460	1328	1896	1900.43	1.73	0	5736	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	336	2.69	1.17	12	0.69	708.00	1631.00	2900	20230706	-34.38	1320	20230103	44.17	1920	-0.89	20240103	1870	1.76	20240102	2900	-34.38	20230706	1390	36.91	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
87	20240105	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	7	2	0.37	224895243	118355	100.30	1895	1912	1883	2460	1328	1896	1900.37	1.73	0	6730	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	336	2.69	1.17	12	0.67	708.00	1631.00	2900	20230706	-34.38	1320	20230103	44.17	1920	-0.89	20240103	1870	1.76	20240102	2900	-34.38	20230706	1390	36.91	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
88	20240105	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	12	2	0.63	167125422	87935	74.52	1895	1912	1883	2460	1328	1896	1900.84	1.73	0	3123	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	337	2.69	1.17	12	0.50	708.00	1631.00	2900	20230706	-34.21	1320	20230103	44.55	1920	-0.62	20240103	1870	2.03	20240102	2900	-34.21	20230706	1390	37.27	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
89	20240105	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	4	2	0.21	154085907	81102	68.73	1895	1912	1883	2460	1328	1896	1900.17	1.73	0	5055	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	335	2.68	1.16	12	0.46	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	1920	-1.04	20240103	1870	1.60	20240102	2900	-34.48	20230706	1390	36.69	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
90	20240105	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	10	2	0.53	138095114	72707	61.61	1895	1912	1883	2460	1328	1896	1899.59	1.73	0	4237	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	337	2.69	1.17	12	0.41	708.00	1631.00	2900	20230706	-34.28	1320	20230103	44.39	1920	-0.73	20240103	1870	1.93	20240102	2900	-34.28	20230706	1390	37.12	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
91	20240105	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	9	2	0.47	96457935	50839	43.08	1895	1907	1883	2460	1328	1896	1897.47	1.73	0	395	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	336	2.69	1.17	12	0.29	708.00	1631.00	2900	20230706	-34.31	1320	20230103	44.32	1920	-0.78	20240103	1870	1.87	20240102	2900	-34.31	20230706	1390	37.05	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
92	20240105	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	11	2	0.58	65663391	34672	29.38	1895	1907	1883	2460	1328	1896	1893.46	1.73	0	4097	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	337	2.69	1.17	12	0.20	708.00	1631.00	2900	20230706	-34.24	1320	20230103	44.47	1920	-0.68	20240103	1870	1.98	20240102	2900	-34.24	20230706	1390	37.19	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
93	20240105	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	-5	5	-0.26	19315725	10200	8.64	1895	1895	1884	2460	1328	1896	1891.30	1.73	0	-2651	1936	1915	1896	1875	1856	1906	1866	88	564	500	1280	1	1	17657419	334	2.67	1.16	12	0.06	708.00	1631.00	2900	20230706	-34.79	1320	20230103	43.26	1920	-1.51	20240103	1870	1.12	20240102	2900	-34.79	20230706	1390	36.04	20230106	0.28	N	053060	500	88 억		304826	N	N	0	N	00	N
94	20240104	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1896	-21	5	-1.10	223351452	117996	72.17	1916	1917	1877	2490	1342	1917	1892.45	1.85	0	-22998	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	335	2.68	1.16	12	0.67	708.00	1631.00	2900	20230706	-34.62	1320	20230103	43.64	1920	-1.25	20240103	1870	1.39	20240102	2900	-34.62	20230706	1340	41.49	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
95	20240104	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	-28	5	-1.46	206028280	108842	66.57	1916	1917	1877	2490	1342	1917	1892.50	1.85	0	-21248	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	334	2.67	1.16	12	0.62	708.00	1631.00	2900	20230706	-34.86	1320	20230103	43.11	1920	-1.61	20240103	1870	1.02	20240102	2900	-34.86	20230706	1340	40.97	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
96	20240104	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-27	5	-1.41	187569623	99052	60.58	1916	1917	1877	2490	1342	1917	1893.21	1.85	0	-21060	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	334	2.67	1.16	12	0.56	708.00	1631.00	2900	20230706	-34.83	1320	20230103	43.18	1920	-1.56	20240103	1870	1.07	20240102	2900	-34.83	20230706	1340	41.04	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
97	20240104	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	-30	5	-1.56	146888845	77424	47.35	1916	1917	1880	2490	1342	1917	1896.73	1.85	0	-21606	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	333	2.67	1.16	12	0.44	708.00	1631.00	2900	20230706	-34.93	1320	20230103	42.95	1920	-1.72	20240103	1870	0.91	20240102	2900	-34.93	20230706	1340	40.82	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
98	20240104	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	-31	5	-1.62	138006773	72716	44.47	1916	1917	1880	2490	1342	1917	1897.40	1.85	0	-20800	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	333	2.66	1.16	12	0.41	708.00	1631.00	2900	20230706	-34.97	1320	20230103	42.88	1920	-1.77	20240103	1870	0.86	20240102	2900	-34.97	20230706	1340	40.75	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
99	20240104	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	-26	5	-1.36	90841305	47680	29.16	1916	1917	1888	2490	1342	1917	1904.76	1.85	0	-18457	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	334	2.67	1.16	12	0.27	708.00	1631.00	2900	20230706	-34.79	1320	20230103	43.26	1920	-1.51	20240103	1870	1.12	20240102	2900	-34.79	20230706	1340	41.12	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
100	20240104	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-7	5	-0.37	56129876	29400	17.98	1916	1917	1900	2490	1342	1917	1908.67	1.85	0	-9366	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	337	2.70	1.17	12	0.17	708.00	1631.00	2900	20230706	-34.14	1320	20230103	44.70	1920	-0.52	20240103	1870	2.14	20240102	2900	-34.14	20230706	1340	42.54	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
101	20240104	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-7	5	-0.37	17535279	9159	5.60	1916	1917	1904	2490	1342	1917	1913.93	1.85	0	-3122	1935	1925	1910	1900	1885	1931	1906	88	573	500	1300	1	1	17657419	337	2.70	1.17	12	0.05	708.00	1631.00	2900	20230706	-34.14	1320	20230103	44.70	1920	-0.52	20240103	1870	2.14	20240102	2900	-34.14	20230706	1340	42.54	20230104	0.27	N	053060	500	88 억		326623	N	N	0	N	00	N
102	20240103	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	8	2	0.42	312109289	163477	86.98	1909	1920	1895	2480	1337	1909	1909.19	1.92	0	773	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	338	2.71	1.18	12	0.93	708.00	1631.00	2900	20230706	-33.90	1320	20230103	45.23	1920	-0.16	20240103	1870	2.51	20240102	2900	-33.90	20230706	1320	45.23	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
103	20240103	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	10	2	0.52	302206634	158312	84.24	1909	1920	1895	2480	1337	1909	1908.93	1.92	0	-564	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	339	2.71	1.18	12	0.90	708.00	1631.00	2900	20230706	-33.83	1320	20230103	45.38	1920	-0.05	20240103	1870	2.62	20240102	2900	-33.83	20230706	1320	45.38	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
104	20240103	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	0	3	0.00	268322839	140644	74.84	1909	1920	1895	2480	1337	1909	1907.78	1.92	0	-2023	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	337	2.70	1.17	12	0.80	708.00	1631.00	2900	20230706	-34.17	1320	20230103	44.62	1920	-0.57	20240103	1870	2.09	20240102	2900	-34.17	20230706	1320	44.62	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
105	20240103	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	-3	5	-0.16	255100939	133718	71.15	1909	1920	1895	2480	1337	1909	1907.71	1.92	0	-3654	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	337	2.69	1.17	12	0.76	708.00	1631.00	2900	20230706	-34.28	1320	20230103	44.39	1920	-0.73	20240103	1870	1.93	20240102	2900	-34.28	20230706	1320	44.39	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
106	20240103	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	6	2	0.31	220623503	115667	61.55	1909	1920	1895	2480	1337	1909	1907.34	1.92	0	-4229	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	338	2.70	1.17	12	0.66	708.00	1631.00	2900	20230706	-33.97	1320	20230103	45.08	1920	-0.26	20240103	1870	2.41	20240102	2900	-33.97	20230706	1320	45.08	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
107	20240103	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	1	2	0.05	173267983	90906	48.37	1909	1916	1895	2480	1337	1909	1905.86	1.92	0	-4109	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	337	2.70	1.17	12	0.51	708.00	1631.00	2900	20230706	-34.14	1320	20230103	44.70	1916	-0.31	20240103	1870	2.14	20240102	2900	-34.14	20230706	1320	44.70	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
108	20240103	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	0	3	0.00	132469208	69485	36.97	1909	1916	1895	2480	1337	1909	1906.26	1.92	0	-5082	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	337	2.70	1.17	12	0.39	708.00	1631.00	2900	20230706	-34.17	1320	20230103	44.62	1916	-0.37	20240103	1870	2.09	20240102	2900	-34.17	20230706	1320	44.62	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
109	20240103	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	0	3	0.00	62875951	32920	17.52	1909	1916	1906	2480	1337	1909	1910.12	1.92	0	4730	1935	1922	1896	1883	1857	1928	1889	88	571	500	1290	1	1	17657419	337	2.70	1.17	12	0.19	708.00	1631.00	2900	20230706	-34.17	1320	20230103	44.62	1916	-0.37	20240103	1870	2.09	20240102	2900	-34.17	20230706	1320	44.62	20230103	0.38	N	053060	500	88 억		338246	N	N	0	N	00	N
110	20240102	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	30	2	1.60	352399145	186894	73.38	1879	1909	1870	2440	1316	1879	1885.56	1.73	0	45414	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	337	2.70	1.17	12	1.06	708.00	1631.00	2900	20230706	-34.17	1320	20230103	44.62	1909	0.00	20240102	1870	2.09	20240102	2900	-34.17	20230706	1320	44.62	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
111	20240102	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	22	2	1.17	336587427	178593	70.12	1879	1901	1870	2440	1316	1879	1884.67	1.73	0	45371	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	336	2.69	1.17	12	1.01	708.00	1631.00	2900	20230706	-34.45	1320	20230103	44.02	1901	0.00	20240102	1870	1.66	20240102	2900	-34.45	20230706	1320	44.02	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
112	20240102	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	20	2	1.06	305588870	162265	63.71	1879	1899	1870	2440	1316	1879	1883.28	1.73	0	38908	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	335	2.68	1.16	12	0.92	708.00	1631.00	2900	20230706	-34.52	1320	20230103	43.86	1899	0.00	20240102	1870	1.55	20240102	2900	-34.52	20230706	1320	43.86	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
113	20240102	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	9	2	0.48	271201674	144097	56.58	1879	1892	1870	2440	1316	1879	1882.08	1.73	0	28797	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	333	2.67	1.16	12	0.82	708.00	1631.00	2900	20230706	-34.90	1320	20230103	43.03	1892	-0.21	20240102	1870	0.96	20240102	2900	-34.90	20230706	1320	43.03	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
114	20240102	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	4	2	0.21	249300510	132481	52.01	1879	1892	1870	2440	1316	1879	1881.79	1.73	0	23710	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	332	2.66	1.15	12	0.75	708.00	1631.00	2900	20230706	-35.07	1320	20230103	42.65	1892	-0.48	20240102	1870	0.70	20240102	2900	-35.07	20230706	1320	42.65	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
115	20240102	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	6	2	0.32	218981971	116395	45.70	1879	1892	1870	2440	1316	1879	1881.37	1.73	0	16697	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	333	2.66	1.16	12	0.66	708.00	1631.00	2900	20230706	-35.00	1320	20230103	42.80	1892	-0.37	20240102	1870	0.80	20240102	2900	-35.00	20230706	1320	42.80	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
116	20240102	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	4	2	0.21	89810134	47815	18.77	1879	1883	1870	2440	1316	1879	1878.28	1.73	0	-3395	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	332	2.66	1.15	12	0.27	708.00	1631.00	2900	20230706	-35.07	1320	20230103	42.65	1883	0.00	20240102	1870	0.70	20240102	2900	-35.07	20230706	1320	42.65	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N
117	20240102	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2440	1316	1879	0.00	1.73	0	0	1936	1907	1856	1827	1776	1922	1842	88	561	500	1270	1	1	17657419	332	2.65	1.15	12	0.00	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	0	0.00	0	0	0.00	0	2900	-35.21	20230706	1320	42.35	20230103	0.48	N	053060	500	88 억		305029	N	N	0	N	00	N