KissMeData/012860/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	120307	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1948	10	2	0.52	233850914	121087	41.34	1919	1955	1902	2515	1357	1938	1931.26	1.74	0	36467	2009	1973	1953	1917	1897	1963	1907	366	577	500	1270	1	1	73233457	1427	17.71	0.77	12	0.17	110.00	2532.00	3360	20230509	-42.02	1355	20230119	43.76	2140	-8.97	20240102	1890	3.07	20240118	3360	-42.02	20230509	1402	38.94	20230131	1.88	N	012860	500	366 억		1277436	N	N	0	N	00	N
3	20240123	110307	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1949	11	2	0.57	201110883	104288	35.60	1919	1950	1902	2515	1357	1938	1928.41	1.74	0	29621	2009	1973	1953	1917	1897	1963	1907	366	577	500	1270	1	1	73233457	1427	17.72	0.77	12	0.14	110.00	2532.00	3360	20230509	-41.99	1355	20230119	43.84	2140	-8.93	20240102	1890	3.12	20240118	3360	-41.99	20230509	1402	39.02	20230131	1.88	N	012860	500	366 억		1277436	N	N	0	N	00	N
4	20240123	100306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1939	1	2	0.05	138485253	72027	24.59	1919	1940	1902	2515	1357	1938	1922.67	1.74	0	17293	2009	1973	1953	1917	1897	1963	1907	366	577	500	1270	1	1	73233457	1420	17.63	0.77	12	0.10	110.00	2532.00	3360	20230509	-42.29	1355	20230119	43.10	2140	-9.39	20240102	1890	2.59	20240118	3360	-42.29	20230509	1402	38.30	20230131	1.88	N	012860	500	366 억		1277436	N	N	0	N	00	N
5	20240123	090306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1933	-5	5	-0.26	24836611	12946	4.42	1919	1937	1914	2515	1357	1938	1918.40	1.74	0	953	2009	1973	1953	1917	1897	1963	1907	366	577	500	1270	1	1	73233457	1416	17.57	0.76	12	0.02	110.00	2532.00	3360	20230509	-42.47	1355	20230119	42.66	2140	-9.67	20240102	1890	2.28	20240118	3360	-42.47	20230509	1402	37.87	20230131	1.88	N	012860	500	366 억		1277436	N	N	0	N	00	N
6	20240119	160304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1960	34	2	1.77	355594655	181416	71.42	1945	1987	1932	2500	1349	1926	1960.11	1.85	0	-13487	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1435	17.82	0.77	12	0.25	110.00	2532.00	3360	20230509	-41.67	1355	20230119	44.65	2140	-8.41	20240102	1890	3.70	20240118	3360	-41.67	20230509	1355	44.65	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
7	20240119	150305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1949	23	2	1.19	337479706	172158	67.78	1945	1987	1932	2500	1349	1926	1960.29	1.85	0	-11471	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1427	17.72	0.77	12	0.24	110.00	2532.00	3360	20230509	-41.99	1355	20230119	43.84	2140	-8.93	20240102	1890	3.12	20240118	3360	-41.99	20230509	1355	43.84	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
8	20240119	140303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1944	18	2	0.93	306011300	155949	61.40	1945	1987	1932	2500	1349	1926	1962.25	1.85	0	-14698	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1424	17.67	0.77	12	0.21	110.00	2532.00	3360	20230509	-42.14	1355	20230119	43.47	2140	-9.16	20240102	1890	2.86	20240118	3360	-42.14	20230509	1355	43.47	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
9	20240119	130305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1949	23	2	1.19	256537267	130567	51.40	1945	1987	1932	2500	1349	1926	1964.79	1.85	0	-2211	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1427	17.72	0.77	12	0.18	110.00	2532.00	3360	20230509	-41.99	1355	20230119	43.84	2140	-8.93	20240102	1890	3.12	20240118	3360	-41.99	20230509	1355	43.84	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
10	20240119	120306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1956	30	2	1.56	219363113	111503	43.90	1945	1987	1932	2500	1349	1926	1967.33	1.85	0	6277	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1432	17.78	0.77	12	0.15	110.00	2532.00	3360	20230509	-41.79	1355	20230119	44.35	2140	-8.60	20240102	1890	3.49	20240118	3360	-41.79	20230509	1355	44.35	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
11	20240119	110305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1963	37	2	1.92	186188246	94587	37.24	1945	1987	1932	2500	1349	1926	1968.43	1.85	0	12322	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1438	17.85	0.78	12	0.13	110.00	2532.00	3360	20230509	-41.58	1355	20230119	44.87	2140	-8.27	20240102	1890	3.86	20240118	3360	-41.58	20230509	1355	44.87	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
12	20240119	100309	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1970	44	2	2.28	120679604	61292	24.13	1945	1987	1932	2500	1349	1926	1968.93	1.85	0	27968	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1443	17.91	0.78	12	0.08	110.00	2532.00	3360	20230509	-41.37	1355	20230119	45.39	2140	-7.94	20240102	1890	4.23	20240118	3360	-41.37	20230509	1355	45.39	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
13	20240119	090304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1965	39	2	2.02	4304415	2209	0.87	1945	1970	1932	2500	1349	1926	1948.58	1.85	0	626	1995	1960	1925	1890	1855	1978	1908	366	574	500	1270	1	1	73233457	1439	17.86	0.78	12	0.00	110.00	2532.00	3360	20230509	-41.52	1355	20230119	45.02	2140	-8.18	20240102	1890	3.97	20240118	3360	-41.52	20230509	1355	45.02	20230119	1.91	N	012860	500	366 억		1353614	N	N	0	N	00	N
14	20240118	160304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1926	0	3	0.00	486419067	252508	65.29	1900	1960	1890	2500	1349	1926	1926.36	1.81	0	31105	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1410	17.51	0.76	12	0.34	110.00	2532.00	3360	20230509	-42.68	1350	20230112	42.67	2140	-10.00	20240102	1890	1.90	20240118	3360	-42.68	20230509	1355	42.14	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
15	20240118	150304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1934	8	2	0.42	450338589	233791	60.45	1900	1960	1890	2500	1349	1926	1926.24	1.81	0	29828	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1416	17.58	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.44	1350	20230112	43.26	2140	-9.63	20240102	1890	2.33	20240118	3360	-42.44	20230509	1355	42.73	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
16	20240118	140305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1915	-11	5	-0.57	422800110	219452	56.75	1900	1960	1890	2500	1349	1926	1926.62	1.81	0	27689	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1402	17.41	0.76	12	0.30	110.00	2532.00	3360	20230509	-43.01	1350	20230112	41.85	2140	-10.51	20240102	1890	1.32	20240118	3360	-43.01	20230509	1355	41.33	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
17	20240118	130304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1940	14	2	0.73	317609892	164953	42.65	1900	1960	1890	2500	1349	1926	1925.46	1.81	0	49083	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1421	17.64	0.77	12	0.23	110.00	2532.00	3360	20230509	-42.26	1350	20230112	43.70	2140	-9.35	20240102	1890	2.65	20240118	3360	-42.26	20230509	1355	43.17	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
18	20240118	120305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1937	11	2	0.57	301085761	156443	40.45	1900	1960	1890	2500	1349	1926	1924.57	1.81	0	47543	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1419	17.61	0.77	12	0.21	110.00	2532.00	3360	20230509	-42.35	1350	20230112	43.48	2140	-9.49	20240102	1890	2.49	20240118	3360	-42.35	20230509	1355	42.95	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
19	20240118	110306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1937	11	2	0.57	210308807	109676	28.36	1900	1960	1890	2500	1349	1926	1917.55	1.81	0	25934	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1419	17.61	0.77	12	0.15	110.00	2532.00	3360	20230509	-42.35	1350	20230112	43.48	2140	-9.49	20240102	1890	2.49	20240118	3360	-42.35	20230509	1355	42.95	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
20	20240118	100304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1943	17	2	0.88	190998471	99716	25.78	1900	1960	1890	2500	1349	1926	1915.42	1.81	0	22596	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1423	17.66	0.77	12	0.14	110.00	2532.00	3360	20230509	-42.17	1350	20230112	43.93	2140	-9.21	20240102	1890	2.80	20240118	3360	-42.17	20230509	1355	43.39	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
21	20240118	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1918	-8	5	-0.42	85398383	44897	11.61	1900	1926	1890	2500	1349	1926	1902.10	1.81	0	13842	2028	1977	1949	1898	1870	1963	1884	366	574	500	1270	1	1	73233457	1405	17.44	0.76	12	0.06	110.00	2532.00	3360	20230509	-42.92	1350	20230112	42.07	2140	-10.37	20240102	1890	1.48	20240118	3360	-42.92	20230509	1355	41.55	20230119	1.91	N	012860	500	366 억		1322508	N	N	0	N	00	N
22	20240117	160303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1926	-66	5	-3.31	749127943	384739	180.00	1992	2000	1921	2585	1395	1992	1947.28	1.95	0	-106095	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1410	17.51	0.76	12	0.53	110.00	2532.00	3360	20230509	-42.68	1330	20230111	44.81	2140	-10.00	20240102	1921	0.26	20240117	3360	-42.68	20230509	1355	42.14	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
23	20240117	150305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1934	-58	5	-2.91	732137241	375931	175.88	1992	2000	1921	2585	1395	1992	1947.53	1.95	0	-105231	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1416	17.58	0.76	12	0.51	110.00	2532.00	3360	20230509	-42.44	1330	20230111	45.41	2140	-9.63	20240102	1921	0.68	20240117	3360	-42.44	20230509	1355	42.73	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
24	20240117	140303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1943	-49	5	-2.46	633553899	324892	152.00	1992	2000	1933	2585	1395	1992	1950.04	1.95	0	-94342	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1423	17.66	0.77	12	0.44	110.00	2532.00	3360	20230509	-42.17	1330	20230111	46.09	2140	-9.21	20240102	1933	0.52	20240117	3360	-42.17	20230509	1355	43.39	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
25	20240117	130303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1939	-53	5	-2.66	590059799	302432	141.49	1992	2000	1934	2585	1395	1992	1951.05	1.95	0	-94566	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1420	17.63	0.77	12	0.41	110.00	2532.00	3360	20230509	-42.29	1330	20230111	45.79	2140	-9.39	20240102	1934	0.26	20240117	3360	-42.29	20230509	1355	43.10	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
26	20240117	120304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1942	-50	5	-2.51	504903165	258478	120.93	1992	2000	1935	2585	1395	1992	1953.37	1.95	0	-84504	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1422	17.65	0.77	12	0.35	110.00	2532.00	3360	20230509	-42.20	1330	20230111	46.02	2140	-9.25	20240102	1935	0.36	20240117	3360	-42.20	20230509	1355	43.32	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
27	20240117	110305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1950	-42	5	-2.11	434914219	222516	104.11	1992	2000	1935	2585	1395	1992	1954.53	1.95	0	-62037	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1428	17.73	0.77	12	0.30	110.00	2532.00	3360	20230509	-41.96	1330	20230111	46.62	2140	-8.88	20240102	1935	0.78	20240117	3360	-41.96	20230509	1355	43.91	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
28	20240117	100303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1959	-33	5	-1.66	302454779	154367	72.22	1992	2000	1945	2585	1395	1992	1959.32	1.95	0	-72006	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1435	17.81	0.77	12	0.21	110.00	2532.00	3360	20230509	-41.70	1330	20230111	47.29	2140	-8.46	20240102	1945	0.72	20240117	3360	-41.70	20230509	1355	44.58	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
29	20240117	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1999	7	2	0.35	15260532	7676	3.59	1992	2000	1967	2585	1395	1992	1988.08	1.95	0	-4113	2056	2024	1993	1961	1930	2008	1945	366	593	500	1310	1	1	73233457	1464	18.17	0.79	12	0.01	110.00	2532.00	3360	20230509	-40.51	1330	20230111	50.30	2140	-6.59	20240102	1962	1.89	20240116	3360	-40.51	20230509	1355	47.53	20230119	1.93	N	012860	500	366 억		1428465	N	N	0	N	00	N
30	20240116	160303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1992	-7	5	-0.35	423775118	212880	82.90	1993	2025	1962	2595	1400	1999	1990.67	2.02	0	-49777	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1459	18.11	0.79	12	0.29	110.00	2532.00	3360	20230509	-40.71	1330	20230110	49.77	2140	-6.92	20240102	1962	1.53	20240116	3360	-40.71	20230509	1355	47.01	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
31	20240116	150303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1995	-4	5	-0.20	408420256	205170	79.90	1993	2025	1962	2595	1400	1999	1990.64	2.02	0	-50304	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1461	18.14	0.79	12	0.28	110.00	2532.00	3360	20230509	-40.62	1330	20230110	50.00	2140	-6.78	20240102	1962	1.68	20240116	3360	-40.62	20230509	1355	47.23	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
32	20240116	140303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1996	-3	5	-0.15	364033530	182884	71.22	1993	2025	1962	2595	1400	1999	1990.52	2.02	0	-44500	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1462	18.15	0.79	12	0.25	110.00	2532.00	3360	20230509	-40.60	1330	20230110	50.08	2140	-6.73	20240102	1962	1.73	20240116	3360	-40.60	20230509	1355	47.31	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
33	20240116	130303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1996	-3	5	-0.15	293090871	147259	57.34	1993	2025	1962	2595	1400	1999	1990.31	2.02	0	-41407	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1462	18.15	0.79	12	0.20	110.00	2532.00	3360	20230509	-40.60	1330	20230110	50.08	2140	-6.73	20240102	1962	1.73	20240116	3360	-40.60	20230509	1355	47.31	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
34	20240116	120303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1999	0	3	0.00	283390472	142396	55.45	1993	2025	1962	2595	1400	1999	1990.16	2.02	0	-40071	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1464	18.17	0.79	12	0.19	110.00	2532.00	3360	20230509	-40.51	1330	20230110	50.30	2140	-6.59	20240102	1962	1.89	20240116	3360	-40.51	20230509	1355	47.53	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
35	20240116	110303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2005	6	2	0.30	260816456	131103	51.05	1993	2025	1962	2595	1400	1999	1989.40	2.02	0	-33659	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	5	1	73233457	1468	18.23	0.79	12	0.18	110.00	2532.00	3360	20230509	-40.33	1330	20230110	50.75	2140	-6.31	20240102	1962	2.19	20240116	3360	-40.33	20230509	1355	47.97	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
36	20240116	100302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1962	-37	5	-1.85	222472202	111748	43.52	1993	2025	1962	2595	1400	1999	1990.84	2.02	0	-37088	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	1	1	73233457	1437	17.84	0.77	12	0.15	110.00	2532.00	3360	20230509	-41.61	1330	20230110	47.52	2140	-8.32	20240102	1962	0.00	20240116	3360	-41.61	20230509	1355	44.80	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
37	20240116	090301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2010	11	2	0.55	875816	439	0.17	1993	2015	1993	2595	1400	1999	1995.03	2.02	0	-82	2037	2017	2000	1980	1963	2009	1972	366	596	500	1310	5	1	73233457	1472	18.27	0.79	12	0.00	110.00	2532.00	3360	20230509	-40.18	1330	20230110	51.13	2140	-6.07	20240102	1983	1.36	20240115	3360	-40.18	20230509	1355	48.34	20230119	1.94	N	012860	500	366 억		1478242	N	N	0	N	00	N
38	20240115	160302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1999	-11	5	-0.55	513793570	256764	61.99	2005	2020	1983	2610	1410	2010	2001.01	2.03	0	-9749	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	1	1	73233457	1464	18.17	0.79	12	0.35	110.00	2532.00	3360	20230509	-40.51	1300	20230109	53.77	2140	-6.59	20240102	1983	0.81	20240115	3360	-40.51	20230509	1355	47.53	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
39	20240115	150303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2005	-5	5	-0.25	477398854	238578	57.60	2005	2020	1983	2610	1410	2010	2000.98	2.03	0	-18065	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	5	1	73233457	1468	18.23	0.79	12	0.33	110.00	2532.00	3360	20230509	-40.33	1300	20230109	54.23	2140	-6.31	20240102	1983	1.11	20240115	3360	-40.33	20230509	1355	47.97	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
40	20240115	140304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2015	5	2	0.25	419391579	209600	50.60	2005	2020	1983	2610	1410	2010	2000.87	2.03	0	-15824	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	5	1	73233457	1476	18.32	0.80	12	0.29	110.00	2532.00	3360	20230509	-40.03	1300	20230109	55.00	2140	-5.84	20240102	1983	1.61	20240115	3360	-40.03	20230509	1355	48.71	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
41	20240115	130302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2010	0	3	0.00	385266494	192621	46.50	2005	2020	1983	2610	1410	2010	2000.08	2.03	0	-21800	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	5	1	73233457	1472	18.27	0.79	12	0.26	110.00	2532.00	3360	20230509	-40.18	1300	20230109	54.62	2140	-6.07	20240102	1983	1.36	20240115	3360	-40.18	20230509	1355	48.34	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
42	20240115	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2005	-5	5	-0.25	328287819	164236	39.65	2005	2020	1983	2610	1410	2010	1998.81	2.03	0	-18662	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	5	1	73233457	1468	18.23	0.79	12	0.22	110.00	2532.00	3360	20230509	-40.33	1300	20230109	54.23	2140	-6.31	20240102	1983	1.11	20240115	3360	-40.33	20230509	1355	47.97	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
43	20240115	110301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1998	-12	5	-0.60	269214867	134659	32.51	2005	2020	1983	2610	1410	2010	1999.15	2.03	0	-15007	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	1	1	73233457	1463	18.16	0.79	12	0.18	110.00	2532.00	3360	20230509	-40.54	1300	20230109	53.69	2140	-6.64	20240102	1983	0.76	20240115	3360	-40.54	20230509	1355	47.45	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
44	20240115	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2015	5	2	0.25	185714561	92942	22.44	2005	2020	1983	2610	1410	2010	1998.05	2.03	0	-2134	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	5	1	73233457	1476	18.32	0.80	12	0.13	110.00	2532.00	3360	20230509	-40.03	1300	20230109	55.00	2140	-5.84	20240102	1983	1.61	20240115	3360	-40.03	20230509	1355	48.71	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
45	20240115	090302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1996	-14	5	-0.70	51707835	25848	6.24	2005	2010	1993	2610	1410	2010	2000.07	2.03	0	-5507	2060	2035	2020	1995	1980	2027	1987	366	600	500	1320	1	1	73233457	1462	18.15	0.79	12	0.04	110.00	2532.00	3360	20230509	-40.60	1300	20230109	53.54	2140	-6.73	20240102	1993	0.15	20240115	3360	-40.60	20230509	1355	47.31	20230119	2.01	N	012860	500	366 억		1487991	N	N	0	N	00	N
46	20240112	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2010	-40	5	-1.95	820172810	406719	184.54	2020	2045	2005	2665	1435	2050	2016.56	2.11	0	-53683	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1472	18.27	0.79	12	0.56	110.00	2532.00	3360	20230509	-40.18	1270	20230106	58.27	2140	-6.07	20240102	2005	0.25	20240112	3360	-40.18	20230509	1350	48.89	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
47	20240112	150302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2010	-40	5	-1.95	761435005	377523	171.29	2020	2045	2005	2665	1435	2050	2016.92	2.11	0	-54680	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1472	18.27	0.79	12	0.52	110.00	2532.00	3360	20230509	-40.18	1270	20230106	58.27	2140	-6.07	20240102	2005	0.25	20240112	3360	-40.18	20230509	1350	48.89	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
48	20240112	140302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2020	-30	5	-1.46	724790005	359319	163.03	2020	2045	2005	2665	1435	2050	2017.12	2.11	0	-55645	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1479	18.36	0.80	12	0.49	110.00	2532.00	3360	20230509	-39.88	1270	20230106	59.06	2140	-5.61	20240102	2005	0.75	20240112	3360	-39.88	20230509	1350	49.63	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
49	20240112	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2020	-30	5	-1.46	615301265	304842	138.31	2020	2045	2005	2665	1435	2050	2018.43	2.11	0	-51338	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1479	18.36	0.80	12	0.42	110.00	2532.00	3360	20230509	-39.88	1270	20230106	59.06	2140	-5.61	20240102	2005	0.75	20240112	3360	-39.88	20230509	1350	49.63	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
50	20240112	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2025	-25	5	-1.22	562255100	278562	126.39	2020	2045	2005	2665	1435	2050	2018.42	2.11	0	-56796	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1483	18.41	0.80	12	0.38	110.00	2532.00	3360	20230509	-39.73	1270	20230106	59.45	2140	-5.37	20240102	2005	1.00	20240112	3360	-39.73	20230509	1350	50.00	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
51	20240112	110300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2030	-20	5	-0.98	506085405	250683	113.74	2020	2045	2005	2665	1435	2050	2018.83	2.11	0	-59035	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1487	18.45	0.80	12	0.34	110.00	2532.00	3360	20230509	-39.58	1270	20230106	59.84	2140	-5.14	20240102	2005	1.25	20240112	3360	-39.58	20230509	1350	50.37	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
52	20240112	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2005	-45	5	-2.20	352307055	174417	79.14	2020	2045	2005	2665	1435	2050	2019.91	2.11	0	-59206	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1468	18.23	0.79	12	0.24	110.00	2532.00	3360	20230509	-40.33	1270	20230106	57.87	2140	-6.31	20240102	2005	0.00	20240112	3360	-40.33	20230509	1350	48.52	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
53	20240112	090301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-15	5	-0.73	44493630	22006	9.98	2020	2035	2020	2665	1435	2050	2021.89	2.11	0	5740	2100	2075	2050	2025	2000	2087	2037	366	615	500	1350	5	1	73233457	1490	18.50	0.80	12	0.03	110.00	2532.00	3360	20230509	-39.43	1270	20230106	60.24	2140	-4.91	20240102	2020	0.74	20240112	3360	-39.43	20230509	1350	50.74	20230112	2.13	N	012860	500	366 억		1541673	N	N	0	N	00	N
54	20240111	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	10	2	0.49	449812240	219068	75.18	2035	2075	2025	2650	1430	2040	2053.31	2.05	-8848	40822	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1501	18.64	0.81	12	0.30	110.00	2532.00	3360	20230509	-38.99	1225	20230105	67.35	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1330	54.14	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
55	20240111	150302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	10	2	0.49	430144600	209443	71.88	2035	2075	2025	2650	1430	2040	2053.75	2.05	-8848	38149	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1501	18.64	0.81	12	0.29	110.00	2532.00	3360	20230509	-38.99	1225	20230105	67.35	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1330	54.14	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
56	20240111	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	10	2	0.49	324723175	157839	54.17	2035	2075	2025	2650	1430	2040	2057.31	2.05	-8848	34497	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1501	18.64	0.81	12	0.22	110.00	2532.00	3360	20230509	-38.99	1225	20230105	67.35	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1330	54.14	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
57	20240111	130259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	20	2	0.98	292519105	142135	48.78	2035	2075	2025	2650	1430	2040	2058.04	2.05	-8848	33410	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1509	18.73	0.81	12	0.19	110.00	2532.00	3360	20230509	-38.69	1225	20230105	68.16	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1330	54.89	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
58	20240111	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2055	15	2	0.74	269383500	130853	44.91	2035	2075	2025	2650	1430	2040	2058.67	2.05	-8848	28109	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1505	18.68	0.81	12	0.18	110.00	2532.00	3360	20230509	-38.84	1225	20230105	67.76	2140	-3.97	20240102	2020	1.73	20240104	3360	-38.84	20230509	1330	54.51	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
59	20240111	110302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	25	2	1.23	193128410	93681	32.15	2035	2075	2025	2650	1430	2040	2061.55	2.05	-8848	21823	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1512	18.77	0.82	12	0.13	110.00	2532.00	3360	20230509	-38.54	1225	20230105	68.57	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1330	55.26	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
60	20240111	100300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	20	2	0.98	102265595	49768	17.08	2035	2075	2025	2650	1430	2040	2054.85	2.05	-8848	25804	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1509	18.73	0.81	12	0.07	110.00	2532.00	3360	20230509	-38.69	1225	20230105	68.16	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1330	54.89	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
61	20240111	090300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2055	15	2	0.74	22573930	11113	3.81	2035	2055	2025	2650	1430	2040	2031.31	2.05	-8848	1949	2110	2075	2050	2015	1990	2062	2002	366	610	500	1340	5	1	73233457	1505	18.68	0.81	12	0.02	110.00	2532.00	3360	20230509	-38.84	1225	20230105	67.76	2140	-3.97	20240102	2020	1.73	20240104	3360	-38.84	20230509	1330	54.51	20230111	2.19	N	012860	500	366 억		1501465	N	N	0	N	00	N
62	20240110	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-25	5	-1.21	587988820	288355	108.17	2085	2085	2025	2680	1450	2065	2039.11	2.06	-10358	767	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1494	18.55	0.81	12	0.39	110.00	2532.00	3360	20230509	-39.29	1170	20230104	74.36	2140	-4.67	20240102	2020	0.99	20240104	3360	-39.29	20230509	1330	53.38	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
63	20240110	150259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	-15	5	-0.73	565670665	277440	104.08	2085	2085	2025	2680	1450	2065	2038.89	2.06	-10358	-1401	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1501	18.64	0.81	12	0.38	110.00	2532.00	3360	20230509	-38.99	1170	20230104	75.21	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1330	54.14	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
64	20240110	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-25	5	-1.21	476886965	233945	87.76	2085	2085	2025	2680	1450	2065	2038.46	2.06	-10358	-8891	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1494	18.55	0.81	12	0.32	110.00	2532.00	3360	20230509	-39.29	1170	20230104	74.36	2140	-4.67	20240102	2020	0.99	20240104	3360	-39.29	20230509	1330	53.38	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
65	20240110	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2045	-20	5	-0.97	410597605	201351	75.53	2085	2085	2025	2680	1450	2065	2039.21	2.06	-10358	-8523	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1498	18.59	0.81	12	0.27	110.00	2532.00	3360	20230509	-39.14	1170	20230104	74.79	2140	-4.44	20240102	2020	1.24	20240104	3360	-39.14	20230509	1330	53.76	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
66	20240110	120259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-30	5	-1.45	360122615	176568	66.24	2085	2085	2025	2680	1450	2065	2039.57	2.06	-10358	-2603	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1490	18.50	0.80	12	0.24	110.00	2532.00	3360	20230509	-39.43	1170	20230104	73.93	2140	-4.91	20240102	2020	0.74	20240104	3360	-39.43	20230509	1330	53.01	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
67	20240110	110300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	-5	5	-0.24	184092195	90082	33.79	2085	2085	2030	2680	1450	2065	2043.61	2.06	-10358	-13123	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1509	18.73	0.81	12	0.12	110.00	2532.00	3360	20230509	-38.69	1170	20230104	76.07	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1330	54.89	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
68	20240110	100259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-25	5	-1.21	140845725	68946	25.86	2085	2085	2030	2680	1450	2065	2042.84	2.06	-10358	-17590	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1494	18.55	0.81	12	0.09	110.00	2532.00	3360	20230509	-39.29	1170	20230104	74.36	2140	-4.67	20240102	2020	0.99	20240104	3360	-39.29	20230509	1330	53.38	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
69	20240110	090259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	15	2	0.73	3674095	1782	0.67	2085	2085	2060	2680	1450	2065	2061.78	2.06	-10358	-1691	2121	2092	2071	2042	2021	2082	2032	366	615	500	1360	5	1	73233457	1523	18.91	0.82	12	0.00	110.00	2532.00	3360	20230509	-38.10	1170	20230104	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1330	56.39	20230110	2.20	N	012860	500	366 억		1509546	N	N	0	N	00	N
70	20240109	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	-15	5	-0.72	543105760	262262	83.80	2080	2100	2050	2700	1460	2080	2070.85	2.07	-13632	7137	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1512	18.77	0.82	12	0.36	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1300	58.85	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
71	20240109	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-10	5	-0.48	470160180	226733	72.44	2080	2100	2060	2700	1460	2080	2073.63	2.07	-13632	7741	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1516	18.82	0.82	12	0.31	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	2140	-3.27	20240102	2020	2.48	20240104	3360	-38.39	20230509	1300	59.23	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
72	20240109	140258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-10	5	-0.48	410733355	197928	63.24	2080	2100	2060	2700	1460	2080	2075.17	2.07	-13632	5522	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1516	18.82	0.82	12	0.27	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	2140	-3.27	20240102	2020	2.48	20240104	3360	-38.39	20230509	1300	59.23	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
73	20240109	130259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-10	5	-0.48	343238385	165237	52.80	2080	2100	2060	2700	1460	2080	2077.25	2.07	-13632	4199	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1516	18.82	0.82	12	0.23	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	2140	-3.27	20240102	2020	2.48	20240104	3360	-38.39	20230509	1300	59.23	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
74	20240109	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	0	3	0.00	289198215	139155	44.46	2080	2100	2060	2700	1460	2080	2078.25	2.07	-13632	-1327	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1523	18.91	0.82	12	0.19	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1300	60.00	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
75	20240109	110259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	-20	5	-0.96	243217130	116970	37.37	2080	2100	2060	2700	1460	2080	2079.31	2.07	-13632	-7162	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1509	18.73	0.81	12	0.16	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1300	58.46	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
76	20240109	100259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	0	3	0.00	89274750	42850	13.69	2080	2100	2065	2700	1460	2080	2083.42	2.07	-13632	-3927	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1523	18.91	0.82	12	0.06	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1300	60.00	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
77	20240109	090259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	-15	5	-0.72	16021870	7706	2.46	2080	2100	2065	2700	1460	2080	2079.14	2.07	-13632	-2481	2146	2112	2071	2037	1996	2130	2055	366	620	500	1370	5	1	73233457	1512	18.77	0.82	12	0.01	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1300	58.85	20230109	2.21	N	012860	500	366 억		1512767	N	N	0	N	00	N
78	20240108	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	45	2	2.21	647999995	312324	90.01	2035	2105	2030	2645	1425	2035	2074.79	2.09	-13371	-7906	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1523	18.91	0.82	12	0.43	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1300	60.00	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
79	20240108	150259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	45	2	2.21	621949815	299767	86.39	2035	2105	2030	2645	1425	2035	2074.80	2.09	-13371	-10695	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1523	18.91	0.82	12	0.41	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1300	60.00	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
80	20240108	140259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	55	2	2.70	542358075	261568	75.38	2035	2105	2030	2645	1425	2035	2073.52	2.09	-13371	-7663	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1531	19.00	0.83	12	0.36	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	2140	-2.34	20240102	2020	3.47	20240104	3360	-37.80	20230509	1300	60.77	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
81	20240108	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	60	2	2.95	475950090	229855	66.24	2035	2105	2030	2645	1425	2035	2070.68	2.09	-13371	1981	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1534	19.05	0.83	12	0.31	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	2140	-2.10	20240102	2020	3.71	20240104	3360	-37.65	20230509	1300	61.15	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
82	20240108	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	45	2	2.21	323876920	156940	45.23	2035	2085	2030	2645	1425	2035	2063.74	2.09	-13371	27009	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1523	18.91	0.82	12	0.21	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	2140	-2.80	20240102	2020	2.97	20240104	3360	-38.10	20230509	1300	60.00	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
83	20240108	110259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2075	40	2	1.97	241294340	117199	33.78	2035	2080	2030	2645	1425	2035	2058.88	2.09	-13371	32490	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1520	18.86	0.82	12	0.16	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	2140	-3.04	20240102	2020	2.72	20240104	3360	-38.24	20230509	1300	59.62	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
84	20240108	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	30	2	1.47	132394385	64688	18.64	2035	2065	2030	2645	1425	2035	2046.70	2.09	-13371	11033	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1512	18.77	0.82	12	0.09	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1300	58.85	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
85	20240108	090258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	15	2	0.74	38771715	18954	5.46	2035	2060	2035	2645	1425	2035	2045.68	2.09	-13371	2788	2091	2062	2046	2017	2001	2055	2010	366	610	500	1340	5	1	73233457	1501	18.64	0.81	12	0.03	110.00	2532.00	3360	20230509	-38.99	1170	20230103	75.21	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1300	57.69	20230109	2.23	N	012860	500	366 억		1534024	N	N	0	N	00	N
86	20240105	160258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-25	5	-1.21	683139155	332807	73.43	2060	2075	2030	2675	1445	2060	2052.67	2.01	0	77515	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1490	18.50	0.80	12	0.45	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	2140	-4.91	20240102	2020	0.74	20240104	3360	-39.43	20230509	1225	66.12	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
87	20240105	150258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2050	-10	5	-0.49	608114700	295984	65.31	2060	2075	2030	2675	1445	2060	2054.55	2.01	0	78056	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1501	18.64	0.81	12	0.40	110.00	2532.00	3360	20230509	-38.99	1170	20230103	75.21	2140	-4.21	20240102	2020	1.49	20240104	3360	-38.99	20230509	1225	67.35	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
88	20240105	140258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2055	-5	5	-0.24	485611280	236144	52.10	2060	2075	2030	2675	1445	2060	2056.42	2.01	0	78729	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1505	18.68	0.81	12	0.32	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	2140	-3.97	20240102	2020	1.73	20240104	3360	-38.84	20230509	1225	67.76	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
89	20240105	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	5	2	0.24	432661410	210357	46.41	2060	2075	2030	2675	1445	2060	2056.80	2.01	0	80628	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1512	18.77	0.82	12	0.29	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1225	68.57	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
90	20240105	120258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	5	2	0.24	395080225	192140	42.39	2060	2075	2030	2675	1445	2060	2056.21	2.01	0	79573	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1512	18.77	0.82	12	0.26	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1225	68.57	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
91	20240105	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	10	2	0.49	332747370	161964	35.74	2060	2075	2030	2675	1445	2060	2054.45	2.01	0	72263	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1516	18.82	0.82	12	0.22	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	2140	-3.27	20240102	2020	2.48	20240104	3360	-38.39	20230509	1225	68.98	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
92	20240105	100300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	5	2	0.24	223998765	109296	24.11	2060	2070	2030	2675	1445	2060	2049.47	2.01	0	51056	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1512	18.77	0.82	12	0.15	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1225	68.57	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
93	20240105	090258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	0	3	0.00	13303860	6493	1.43	2060	2060	2040	2675	1445	2060	2048.91	2.01	0	-260	2120	2090	2055	2025	1990	2072	2007	366	615	500	1350	5	1	73233457	1509	18.73	0.81	12	0.01	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1225	68.16	20230105	2.42	N	012860	500	366 억		1469880	N	N	0	N	00	N
94	20240104	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-35	5	-1.67	924916045	451129	123.14	2085	2085	2020	2720	1470	2095	2050.22	2.16	0	-111853	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1509	18.73	0.81	12	0.62	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1170	76.07	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
95	20240104	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-30	5	-1.43	898726740	438394	119.67	2085	2085	2020	2720	1470	2095	2050.04	2.16	0	-111839	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1512	18.77	0.82	12	0.60	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	2140	-3.50	20240102	2020	2.23	20240104	3360	-38.54	20230509	1170	76.50	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
96	20240104	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-35	5	-1.67	827136195	403656	110.18	2085	2085	2020	2720	1470	2095	2049.11	2.16	0	-98930	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1509	18.73	0.81	12	0.55	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	2140	-3.74	20240102	2020	1.98	20240104	3360	-38.69	20230509	1170	76.07	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
97	20240104	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-40	5	-1.91	756558500	369384	100.83	2085	2085	2020	2720	1470	2095	2048.16	2.16	0	-95210	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1505	18.68	0.81	12	0.50	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	2140	-3.97	20240102	2020	1.73	20240104	3360	-38.84	20230509	1170	75.64	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
98	20240104	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-50	5	-2.39	695358385	339484	92.67	2085	2085	2020	2720	1470	2095	2048.28	2.16	0	-95202	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1498	18.59	0.81	12	0.46	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	2140	-4.44	20240102	2020	1.24	20240104	3360	-39.14	20230509	1170	74.79	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
99	20240104	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-60	5	-2.86	651181675	317868	86.77	2085	2085	2020	2720	1470	2095	2048.59	2.16	0	-95780	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1490	18.50	0.80	12	0.43	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	2140	-4.91	20240102	2020	0.74	20240104	3360	-39.43	20230509	1170	73.93	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
100	20240104	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-50	5	-2.39	465625555	226739	61.89	2085	2085	2020	2720	1470	2095	2053.58	2.16	0	-89942	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1498	18.59	0.81	12	0.31	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	2140	-4.44	20240102	2020	1.24	20240104	3360	-39.14	20230509	1170	74.79	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
101	20240104	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-35	5	-1.67	62323330	30131	8.22	2085	2085	2050	2720	1470	2095	2068.41	2.16	0	-18411	2138	2116	2098	2076	2058	2107	2067	366	625	500	1380	5	1	73233457	1509	18.73	0.81	12	0.04	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	2140	-3.74	20240102	2050	0.49	20240104	3360	-38.69	20230509	1170	76.07	20230104	2.63	N	012860	500	366 억		1581743	N	N	0	N	00	N
102	20240103	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-40	5	-1.87	762926440	364413	98.29	2120	2120	2080	2775	1495	2135	2093.58	2.27	-19778	-77019	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1534	19.05	0.83	12	0.50	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	2140	-2.10	20240102	2080	0.72	20240103	3360	-37.65	20230509	1170	79.06	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
103	20240103	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	633544930	302455	81.58	2120	2120	2080	2775	1495	2135	2094.68	2.27	-19778	-75881	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1531	19.00	0.83	12	0.41	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	2140	-2.34	20240102	2080	0.48	20240103	3360	-37.80	20230509	1170	78.63	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
104	20240103	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	522974005	249516	67.30	2120	2120	2080	2775	1495	2135	2095.95	2.27	-19778	-66161	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1531	19.00	0.83	12	0.34	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	2140	-2.34	20240102	2080	0.48	20240103	3360	-37.80	20230509	1170	78.63	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
105	20240103	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	457022765	217972	58.79	2120	2120	2080	2775	1495	2135	2096.70	2.27	-19778	-48326	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1531	19.00	0.83	12	0.30	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	2140	-2.34	20240102	2080	0.48	20240103	3360	-37.80	20230509	1170	78.63	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
106	20240103	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-35	5	-1.64	397342465	189456	51.10	2120	2120	2080	2775	1495	2135	2097.28	2.27	-19778	-42014	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1538	19.09	0.83	12	0.26	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	2140	-1.87	20240102	2080	0.96	20240103	3360	-37.50	20230509	1170	79.49	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
107	20240103	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-35	5	-1.64	308020175	146982	39.64	2120	2120	2080	2775	1495	2135	2095.63	2.27	-19778	-21601	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1538	19.09	0.83	12	0.20	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	2140	-1.87	20240102	2080	0.96	20240103	3360	-37.50	20230509	1170	79.49	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
108	20240103	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-35	5	-1.64	160579470	76546	20.65	2120	2120	2080	2775	1495	2135	2097.82	2.27	-19778	-7727	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1538	19.09	0.83	12	0.10	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	2140	-1.87	20240102	2080	0.96	20240103	3360	-37.50	20230509	1170	79.49	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
109	20240103	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-20	5	-0.94	41602385	19807	5.34	2120	2120	2080	2775	1495	2135	2100.39	2.27	-19778	-11247	2168	2151	2123	2106	2078	2160	2115	366	640	500	1400	5	1	73233457	1549	19.23	0.84	12	0.03	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	2140	-1.17	20240102	2080	1.68	20240103	3360	-37.05	20230509	1170	80.77	20230103	2.64	N	012860	500	366 억		1658752	N	N	0	N	00	N
110	20240102	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	25	2	1.18	777365770	367922	73.68	2110	2140	2095	2740	1480	2110	2112.66	2.21	0	59337	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1564	19.41	0.84	12	0.50	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	2140	-0.23	20240102	2095	1.91	20240102	3360	-36.46	20230509	1170	82.48	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
111	20240102	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	20	2	0.95	698692600	331015	66.29	2110	2130	2095	2740	1480	2110	2110.76	2.21	0	54205	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1560	19.36	0.84	12	0.45	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	2130	0.00	20240102	2095	1.67	20240102	3360	-36.61	20230509	1170	82.05	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
112	20240102	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	586189735	277981	55.67	2110	2130	2095	2740	1480	2110	2108.74	2.21	0	41609	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1545	19.18	0.83	12	0.38	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	2130	-0.94	20240102	2095	0.72	20240102	3360	-37.20	20230509	1170	80.34	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
113	20240102	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	488999145	231960	46.46	2110	2130	2095	2740	1480	2110	2108.12	2.21	0	25215	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1545	19.18	0.83	12	0.32	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	2130	-0.94	20240102	2095	0.72	20240102	3360	-37.20	20230509	1170	80.34	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
114	20240102	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	5	2	0.24	425098065	201713	40.40	2110	2130	2095	2740	1480	2110	2107.44	2.21	0	20842	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1549	19.23	0.84	12	0.28	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	2130	-0.70	20240102	2095	0.95	20240102	3360	-37.05	20230509	1170	80.77	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
115	20240102	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	224197530	106285	21.29	2110	2130	2095	2740	1480	2110	2109.40	2.21	0	-10955	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1545	19.18	0.83	12	0.15	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	2130	-0.94	20240102	2095	0.72	20240102	3360	-37.20	20230509	1170	80.34	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
116	20240102	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-15	5	-0.71	22122915	10491	2.10	2110	2120	2095	2740	1480	2110	2108.75	2.21	0	-7838	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1534	19.05	0.83	12	0.01	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	2120	-1.18	20240102	2095	0.00	20240102	3360	-37.65	20230509	1170	79.06	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N
117	20240102	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	2.21	0	0	2176	2142	2101	2067	2026	2160	2085	366	630	500	1390	5	1	73233457	1545	19.18	0.83	12	0.00	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	0	0.00	0	0	0.00	0	3360	-37.20	20230509	1170	80.34	20230103	2.69	N	012860	500	366 억		1618939	N	N	0	N	00	N