KissMeData/078590/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	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-34	5	-6.75	2377690553	4980336	11.19	495	495	460	655	353	504	477.41	1.53	0	12229	602	552	510	460	418	578	486	271	151	200	340	1	1	135525849	637	5.53	1.80	12	3.67	85.00	261.00	1190	20230117	-60.50	346	20231110	35.84	560	-16.07	20240122	401	17.21	20240118	2380	-80.25	20230125	346	35.84	20231110	0.08	N	078590	200	271 억		2075139	N	N	0	N	00	N
3	20240123	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	-41	5	-8.13	2075001123	4335007	9.74	495	495	460	655	353	504	478.66	1.53	0	53082	602	552	510	460	418	578	486	271	151	200	340	1	1	135525849	627	5.45	1.77	12	3.20	85.00	261.00	1190	20230117	-61.09	346	20231110	33.82	560	-17.32	20240122	401	15.46	20240118	2380	-80.55	20230125	346	33.82	20231110	0.08	N	078590	200	271 억		2075139	N	N	0	N	00	N
4	20240123	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	474	-30	5	-5.95	1562783046	3246055	7.29	495	495	474	655	353	504	481.44	1.53	0	35580	602	552	510	460	418	578	486	271	151	200	340	1	1	135525849	642	5.58	1.82	12	2.40	85.00	261.00	1190	20230117	-60.17	346	20231110	36.99	560	-15.36	20240122	401	18.20	20240118	2380	-80.08	20230125	346	36.99	20231110	0.08	N	078590	200	271 억		2075139	N	N	0	N	00	N
5	20240123	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	477	-27	5	-5.36	499022898	1033464	2.32	495	495	475	655	353	504	482.86	1.53	0	76736	602	552	510	460	418	578	486	271	151	200	340	1	1	135525849	646	5.61	1.83	12	0.76	85.00	261.00	1190	20230117	-59.92	346	20231110	37.86	560	-14.82	20240122	401	18.95	20240118	2380	-79.96	20230125	346	37.86	20231110	0.08	N	078590	200	271 억		2075139	N	N	0	N	00	N
6	20240119	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	15	2	3.61	504248730	1176317	76.19	418	443	416	540	292	416	428.67	1.94	0	27627	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	584	5.07	1.65	12	0.87	85.00	261.00	1190	20230113	-63.78	346	20231110	24.57	497	-13.28	20240104	401	7.48	20240118	2380	-81.89	20230119	346	24.57	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
7	20240119	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	12	2	2.88	476633109	1112064	72.03	418	443	416	540	292	416	428.60	1.94	0	62416	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	580	5.04	1.64	12	0.82	85.00	261.00	1190	20230113	-64.03	346	20231110	23.70	497	-13.88	20240104	401	6.73	20240118	2380	-82.02	20230119	346	23.70	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
8	20240119	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	427	11	2	2.64	437119093	1019885	66.06	418	443	416	540	292	416	428.60	1.94	0	63957	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	579	5.02	1.64	12	0.75	85.00	261.00	1190	20230113	-64.12	346	20231110	23.41	497	-14.08	20240104	401	6.48	20240118	2380	-82.06	20230119	346	23.41	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
9	20240119	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	15	2	3.61	365748349	854501	55.35	418	443	416	540	292	416	428.03	1.94	0	72977	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	584	5.07	1.65	12	0.63	85.00	261.00	1190	20230113	-63.78	346	20231110	24.57	497	-13.28	20240104	401	7.48	20240118	2380	-81.89	20230119	346	24.57	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
10	20240119	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	6	2	1.44	210301693	495006	32.06	418	437	416	540	292	416	424.85	1.94	0	31491	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	572	4.96	1.62	12	0.37	85.00	261.00	1190	20230113	-64.54	346	20231110	21.97	497	-15.09	20240104	401	5.24	20240118	2380	-82.27	20230119	346	21.97	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
11	20240119	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	6	2	1.44	169183098	397456	25.74	418	437	416	540	292	416	425.66	1.94	0	28128	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	572	4.96	1.62	12	0.29	85.00	261.00	1190	20230113	-64.54	346	20231110	21.97	497	-15.09	20240104	401	5.24	20240118	2380	-82.27	20230119	346	21.97	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
12	20240119	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	429	13	2	3.12	114592253	268078	17.36	418	437	416	540	292	416	427.46	1.94	0	52487	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	581	5.05	1.64	12	0.20	85.00	261.00	1190	20230113	-63.95	346	20231110	23.99	497	-13.68	20240104	401	6.98	20240118	2380	-81.97	20230119	346	23.99	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
13	20240119	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	421	5	2	1.20	7861837	18802	1.22	418	422	416	540	292	416	418.14	1.94	0	7479	439	427	414	402	389	428	403	271	124	200	280	1	1	135525849	571	4.95	1.61	12	0.01	85.00	261.00	1190	20230113	-64.62	346	20231110	21.68	497	-15.29	20240104	401	4.99	20240118	2380	-82.31	20230119	346	21.68	20231110	0.14	N	078590	200	271 억		2629386	N	N	0	N	00	N
14	20240118	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	416	-10	5	-2.35	635714950	1536655	141.28	416	426	401	553	299	426	413.70	1.69	0	335079	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	564	4.89	1.59	12	1.13	85.00	261.00	1190	20230112	-65.04	346	20231110	20.23	497	-16.30	20240104	401	3.74	20240118	2380	-82.52	20230118	346	20.23	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
15	20240118	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	417	-9	5	-2.11	611474867	1478480	135.94	416	426	401	553	299	426	413.58	1.69	0	333073	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	565	4.91	1.60	12	1.09	85.00	261.00	1190	20230112	-64.96	346	20231110	20.52	497	-16.10	20240104	401	3.99	20240118	2380	-82.48	20230118	346	20.52	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
16	20240118	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	420	-6	5	-1.41	528688520	1278487	117.55	416	426	401	553	299	426	413.53	1.69	0	324125	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	569	4.94	1.61	12	0.94	85.00	261.00	1190	20230112	-64.71	346	20231110	21.39	497	-15.49	20240104	401	4.74	20240118	2380	-82.35	20230118	346	21.39	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
17	20240118	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	-4	5	-0.94	472124478	1143250	105.11	416	426	401	553	299	426	412.97	1.69	0	366122	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	572	4.96	1.62	12	0.84	85.00	261.00	1190	20230112	-64.54	346	20231110	21.97	497	-15.09	20240104	401	5.24	20240118	2380	-82.27	20230118	346	21.97	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
18	20240118	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	418	-8	5	-1.88	447448091	1084169	99.68	416	426	401	553	299	426	412.71	1.69	0	365447	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	566	4.92	1.60	12	0.80	85.00	261.00	1190	20230112	-64.87	346	20231110	20.81	497	-15.90	20240104	401	4.24	20240118	2380	-82.44	20230118	346	20.81	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
19	20240118	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	-4	5	-0.94	395698063	961041	88.36	416	426	401	553	299	426	411.74	1.69	0	398650	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	572	4.96	1.62	12	0.71	85.00	261.00	1190	20230112	-64.54	346	20231110	21.97	497	-15.09	20240104	401	5.24	20240118	2380	-82.27	20230118	346	21.97	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
20	20240118	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	424	-2	5	-0.47	361689025	880206	80.93	416	426	401	553	299	426	410.91	1.69	0	391487	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	575	4.99	1.62	12	0.65	85.00	261.00	1190	20230112	-64.37	346	20231110	22.54	497	-14.69	20240104	401	5.74	20240118	2380	-82.18	20230118	346	22.54	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
21	20240118	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	410	-16	5	-3.76	82928850	200362	18.42	416	423	402	553	299	426	413.90	1.69	0	88016	464	444	427	407	390	436	399	271	127	200	280	1	1	135525849	556	4.82	1.57	12	0.15	85.00	261.00	1190	20230112	-65.55	346	20231110	18.50	497	-17.51	20240104	402	1.99	20240118	2380	-82.77	20230118	346	18.50	20231110	0.12	N	078590	200	271 억		2293256	N	N	0	N	00	N
22	20240117	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	426	-21	5	-4.70	452377310	1064727	166.58	447	447	410	581	313	447	424.88	1.56	0	180874	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	577	5.01	1.63	12	0.79	85.00	261.00	1190	20230111	-64.20	346	20231110	23.12	497	-14.29	20240104	410	3.90	20240117	2380	-82.10	20230117	346	23.12	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
23	20240117	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	426	-21	5	-4.70	433514491	1020470	159.65	447	447	410	581	313	447	424.82	1.56	0	185345	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	577	5.01	1.63	12	0.75	85.00	261.00	1190	20230111	-64.20	346	20231110	23.12	497	-14.29	20240104	410	3.90	20240117	2380	-82.10	20230117	346	23.12	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
24	20240117	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	424	-23	5	-5.15	408018686	960446	150.26	447	447	410	581	313	447	424.82	1.56	0	181314	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	575	4.99	1.62	12	0.71	85.00	261.00	1190	20230111	-64.37	346	20231110	22.54	497	-14.69	20240104	410	3.41	20240117	2380	-82.18	20230117	346	22.54	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
25	20240117	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	424	-23	5	-5.15	383116497	901427	141.03	447	447	410	581	313	447	425.01	1.56	0	156489	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	575	4.99	1.62	12	0.67	85.00	261.00	1190	20230111	-64.37	346	20231110	22.54	497	-14.69	20240104	410	3.41	20240117	2380	-82.18	20230117	346	22.54	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
26	20240117	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	424	-23	5	-5.15	354417545	833514	130.40	447	447	410	581	313	447	425.21	1.56	0	141774	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	575	4.99	1.62	12	0.62	85.00	261.00	1190	20230111	-64.37	346	20231110	22.54	497	-14.69	20240104	410	3.41	20240117	2380	-82.18	20230117	346	22.54	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
27	20240117	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	424	-23	5	-5.15	326896688	768868	120.29	447	447	410	581	313	447	425.17	1.56	0	134637	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	575	4.99	1.62	12	0.57	85.00	261.00	1190	20230111	-64.37	346	20231110	22.54	497	-14.69	20240104	410	3.41	20240117	2380	-82.18	20230117	346	22.54	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
28	20240117	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	425	-22	5	-4.92	183232830	428032	66.97	447	447	410	581	313	447	428.08	1.56	0	26452	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	576	5.00	1.63	12	0.32	85.00	261.00	1190	20230111	-64.29	346	20231110	22.83	497	-14.49	20240104	410	3.66	20240117	2380	-82.14	20230117	346	22.83	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
29	20240117	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	-12	5	-2.68	19230145	43858	6.86	447	447	435	581	313	447	438.46	1.56	0	8248	460	453	444	437	428	457	441	271	134	200	300	1	1	135525849	590	5.12	1.67	12	0.03	85.00	261.00	1190	20230111	-63.45	346	20231110	25.72	497	-12.47	20240104	435	0.00	20240117	2380	-81.72	20230117	346	25.72	20231110	0.12	N	078590	200	271 억		2112433	N	N	0	N	00	N
30	20240116	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	447	1	2	0.22	281624153	637701	94.11	444	451	435	579	313	446	441.62	1.57	0	-18266	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	606	5.26	1.71	12	0.47	85.00	261.00	1190	20230110	-62.44	346	20231110	29.19	497	-10.06	20240104	435	2.76	20240116	2380	-81.22	20230116	346	29.19	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
31	20240116	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	439	-7	5	-1.57	261578752	592475	87.44	444	451	435	579	313	446	441.50	1.57	0	-22371	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	595	5.16	1.68	12	0.44	85.00	261.00	1190	20230110	-63.11	346	20231110	26.88	497	-11.67	20240104	435	0.92	20240116	2380	-81.55	20230116	346	26.88	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
32	20240116	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	-5	5	-1.12	207825617	470323	69.41	444	451	435	579	313	446	441.88	1.57	0	-75859	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	598	5.19	1.69	12	0.35	85.00	261.00	1190	20230110	-62.94	346	20231110	27.46	497	-11.27	20240104	435	1.38	20240116	2380	-81.47	20230116	346	27.46	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
33	20240116	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	-2	5	-0.45	170611952	386188	56.99	444	451	435	579	313	446	441.78	1.57	0	-82431	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	602	5.22	1.70	12	0.28	85.00	261.00	1190	20230110	-62.69	346	20231110	28.32	497	-10.66	20240104	435	2.07	20240116	2380	-81.34	20230116	346	28.32	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
34	20240116	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	-2	5	-0.45	153599714	348024	51.36	444	451	435	579	313	446	441.35	1.57	0	-85184	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	602	5.22	1.70	12	0.26	85.00	261.00	1190	20230110	-62.69	346	20231110	28.32	497	-10.66	20240104	435	2.07	20240116	2380	-81.34	20230116	346	28.32	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
35	20240116	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	443	-3	5	-0.67	138197024	313352	46.24	444	451	435	579	313	446	441.03	1.57	0	-83065	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	600	5.21	1.70	12	0.23	85.00	261.00	1190	20230110	-62.77	346	20231110	28.03	497	-10.87	20240104	435	1.84	20240116	2380	-81.39	20230116	346	28.03	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
36	20240116	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	439	-7	5	-1.57	82454691	186617	27.54	444	451	435	579	313	446	441.84	1.57	0	-81164	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	595	5.16	1.68	12	0.14	85.00	261.00	1190	20230110	-63.11	346	20231110	26.88	497	-11.67	20240104	435	0.92	20240116	2380	-81.55	20230116	346	26.88	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
37	20240116	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	447	1	2	0.22	16789096	37791	5.58	444	451	444	579	313	446	444.26	1.57	0	309	468	456	451	439	434	454	437	271	133	200	300	1	1	135525849	606	5.26	1.71	12	0.03	85.00	261.00	1190	20230110	-62.44	346	20231110	29.19	497	-10.06	20240104	444	0.68	20240116	2380	-81.22	20230116	346	29.19	20231110	0.12	N	078590	200	271 억		2130699	N	N	0	N	00	N
38	20240115	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	446	-2	5	-0.45	305029352	676859	75.20	450	463	446	582	314	448	450.65	1.60	0	-20275	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	604	5.25	1.71	12	0.50	85.00	261.00	1190	20230109	-62.52	346	20231110	28.90	497	-10.26	20240104	445	0.22	20240112	2380	-81.26	20230116	346	28.90	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
39	20240115	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	450	2	2	0.45	280590535	622263	69.13	450	463	446	582	314	448	450.92	1.60	0	-8962	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	610	5.29	1.72	12	0.46	85.00	261.00	1190	20230109	-62.18	346	20231110	30.06	497	-9.46	20240104	445	1.12	20240112	2380	-81.09	20230116	346	30.06	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
40	20240115	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	450	2	2	0.45	229448782	507893	56.43	450	463	446	582	314	448	451.77	1.60	0	36801	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	610	5.29	1.72	12	0.37	85.00	261.00	1190	20230109	-62.18	346	20231110	30.06	497	-9.46	20240104	445	1.12	20240112	2380	-81.09	20230116	346	30.06	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
41	20240115	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	3	2	0.67	189480426	418974	46.55	450	463	446	582	314	448	452.25	1.60	0	18624	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	611	5.31	1.73	12	0.31	85.00	261.00	1190	20230109	-62.10	346	20231110	30.35	497	-9.26	20240104	445	1.35	20240112	2380	-81.05	20230116	346	30.35	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
42	20240115	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	454	6	2	1.34	161551845	357044	39.67	450	463	446	582	314	448	452.47	1.60	0	37574	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	615	5.34	1.74	12	0.26	85.00	261.00	1190	20230109	-61.85	346	20231110	31.21	497	-8.65	20240104	445	2.02	20240112	2380	-80.92	20230116	346	31.21	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
43	20240115	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	454	6	2	1.34	136898769	302377	33.59	450	463	446	582	314	448	452.74	1.60	0	51010	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	615	5.34	1.74	12	0.22	85.00	261.00	1190	20230109	-61.85	346	20231110	31.21	497	-8.65	20240104	445	2.02	20240112	2380	-80.92	20230116	346	31.21	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
44	20240115	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	458	10	2	2.23	88935423	197010	21.89	450	458	446	582	314	448	451.43	1.60	0	66798	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	621	5.39	1.75	12	0.15	85.00	261.00	1190	20230109	-61.51	346	20231110	32.37	497	-7.85	20240104	445	2.92	20240112	2380	-80.76	20230116	346	32.37	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
45	20240115	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	447	-1	5	-0.22	10401730	23237	2.58	450	450	446	582	314	448	447.64	1.60	0	-3077	462	455	450	443	438	452	440	271	134	200	300	1	1	135525849	606	5.26	1.71	12	0.02	85.00	261.00	1190	20230109	-62.44	346	20231110	29.19	497	-10.06	20240104	445	0.45	20240112	2380	-81.22	20230116	346	29.19	20231110	0.11	N	078590	200	271 억		2170566	N	N	0	N	00	N
46	20240112	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	448	-7	5	-1.54	401276529	893332	134.33	455	457	445	591	319	455	449.19	1.60	0	4260	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	607	5.27	1.72	12	0.66	85.00	261.00	1190	20230106	-62.35	346	20231110	29.48	497	-9.86	20240104	445	0.67	20240112	2380	-81.18	20230112	346	29.48	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
47	20240112	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	448	-7	5	-1.54	390413255	869063	130.68	455	457	445	591	319	455	449.23	1.60	0	4586	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	607	5.27	1.72	12	0.64	85.00	261.00	1190	20230106	-62.35	346	20231110	29.48	497	-9.86	20240104	445	0.67	20240112	2380	-81.18	20230112	346	29.48	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
48	20240112	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	445	-10	5	-2.20	372230727	828325	124.56	455	457	445	591	319	455	449.38	1.60	0	12287	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	603	5.24	1.70	12	0.61	85.00	261.00	1190	20230106	-62.61	346	20231110	28.61	497	-10.46	20240104	445	0.00	20240112	2380	-81.30	20230112	346	28.61	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
49	20240112	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	-6	5	-1.32	321945884	715769	107.63	455	457	446	591	319	455	449.79	1.60	0	44428	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	609	5.28	1.72	12	0.53	85.00	261.00	1190	20230106	-62.27	346	20231110	29.77	497	-9.66	20240104	446	0.67	20240112	2380	-81.13	20230112	346	29.77	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
50	20240112	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	450	-5	5	-1.10	299450040	665677	100.10	455	457	446	591	319	455	449.84	1.60	0	57490	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	610	5.29	1.72	12	0.49	85.00	261.00	1190	20230106	-62.18	346	20231110	30.06	497	-9.46	20240104	446	0.90	20240112	2380	-81.09	20230112	346	30.06	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
51	20240112	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	450	-5	5	-1.10	265630954	590347	88.77	455	457	446	591	319	455	449.96	1.60	0	58157	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	610	5.29	1.72	12	0.44	85.00	261.00	1190	20230106	-62.18	346	20231110	30.06	497	-9.46	20240104	446	0.90	20240112	2380	-81.09	20230112	346	30.06	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
52	20240112	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	452	-3	5	-0.66	143478007	317756	47.78	455	457	449	591	319	455	451.54	1.60	0	43634	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	613	5.32	1.73	12	0.23	85.00	261.00	1190	20230106	-62.02	346	20231110	30.64	497	-9.05	20240104	447	1.12	20240102	2380	-81.01	20230112	346	30.64	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
53	20240112	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	457	2	2	0.44	12125910	26691	4.01	455	457	452	591	319	455	454.31	1.60	0	4448	471	462	456	447	441	460	445	271	136	200	300	1	1	135525849	619	5.38	1.75	12	0.02	85.00	261.00	1190	20230106	-61.60	346	20231110	32.08	497	-8.05	20240104	447	2.24	20240102	2380	-80.80	20230112	346	32.08	20231110	0.11	N	078590	200	271 억		2166150	N	N	0	N	00	N
54	20240111	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	455	-7	5	-1.52	297907977	653710	67.05	462	465	450	600	324	462	455.72	1.67	0	-96393	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	617	5.35	1.74	12	0.48	85.00	261.00	1190	20230105	-61.76	346	20231110	31.50	497	-8.45	20240104	447	1.79	20240102	2380	-80.88	20230111	346	31.50	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
55	20240111	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	459	-3	5	-0.65	284608720	624426	64.04	462	465	450	600	324	462	455.79	1.67	0	-93931	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	622	5.40	1.76	12	0.46	85.00	261.00	1190	20230105	-61.43	346	20231110	32.66	497	-7.65	20240104	447	2.68	20240102	2380	-80.71	20230111	346	32.66	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
56	20240111	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-6	5	-1.30	222313147	487988	50.05	462	465	450	600	324	462	455.57	1.67	0	-42581	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	618	5.36	1.75	12	0.36	85.00	261.00	1190	20230105	-61.68	346	20231110	31.79	497	-8.25	20240104	447	2.01	20240102	2380	-80.84	20230111	346	31.79	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
57	20240111	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	454	-8	5	-1.73	191147696	419440	43.02	462	465	450	600	324	462	455.72	1.67	0	-20297	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	615	5.34	1.74	12	0.31	85.00	261.00	1190	20230105	-61.85	346	20231110	31.21	497	-8.65	20240104	447	1.57	20240102	2380	-80.92	20230111	346	31.21	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
58	20240111	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-6	5	-1.30	157783217	345936	35.48	462	465	450	600	324	462	456.11	1.67	0	-5593	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	618	5.36	1.75	12	0.26	85.00	261.00	1190	20230105	-61.68	346	20231110	31.79	497	-8.25	20240104	447	2.01	20240102	2380	-80.84	20230111	346	31.79	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
59	20240111	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	457	-5	5	-1.08	117501797	257142	26.37	462	465	450	600	324	462	456.95	1.67	0	-33853	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	619	5.38	1.75	12	0.19	85.00	261.00	1190	20230105	-61.60	346	20231110	32.08	497	-8.05	20240104	447	2.24	20240102	2380	-80.80	20230111	346	32.08	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
60	20240111	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-6	5	-1.30	71911868	157368	16.14	462	465	450	600	324	462	456.97	1.67	0	-427	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	618	5.36	1.75	12	0.12	85.00	261.00	1190	20230105	-61.68	346	20231110	31.79	497	-8.25	20240104	447	2.01	20240102	2380	-80.84	20230111	346	31.79	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
61	20240111	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	1	2	0.22	7705796	16813	1.72	462	463	450	600	324	462	458.32	1.67	0	-3555	484	472	461	449	438	467	444	271	138	200	310	1	1	135525849	627	5.45	1.77	12	0.01	85.00	261.00	1190	20230105	-61.09	346	20231110	33.82	497	-6.84	20240104	447	3.58	20240102	2380	-80.55	20230111	346	33.82	20231110	0.12	N	078590	200	271 억		2259103	N	N	0	N	00	N
62	20240110	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	462	-11	5	-2.33	440327602	954642	128.95	473	473	450	614	332	473	461.25	1.77	0	-140102	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	626	5.44	1.77	12	0.70	85.00	261.00	1190	20230104	-61.18	346	20231110	33.53	497	-7.04	20240104	447	3.36	20240102	2380	-80.59	20230110	346	33.53	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
63	20240110	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	459	-14	5	-2.96	411042042	891052	120.36	473	473	450	614	332	473	461.30	1.77	0	-89171	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	622	5.40	1.76	12	0.66	85.00	261.00	1190	20230104	-61.43	346	20231110	32.66	497	-7.65	20240104	447	2.68	20240102	2380	-80.71	20230110	346	32.66	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
64	20240110	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	462	-11	5	-2.33	298270024	642493	86.79	473	473	451	614	332	473	464.24	1.77	0	-89416	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	626	5.44	1.77	12	0.47	85.00	261.00	1190	20230104	-61.18	346	20231110	33.53	497	-7.04	20240104	447	3.36	20240102	2380	-80.59	20230110	346	33.53	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
65	20240110	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	459	-14	5	-2.96	262998365	566021	76.46	473	473	451	614	332	473	464.64	1.77	0	-47714	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	622	5.40	1.76	12	0.42	85.00	261.00	1190	20230104	-61.43	346	20231110	32.66	497	-7.65	20240104	447	2.68	20240102	2380	-80.71	20230110	346	32.66	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
66	20240110	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	465	-8	5	-1.69	162170513	347216	46.90	473	473	464	614	332	473	467.06	1.77	0	-22221	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	630	5.47	1.78	12	0.26	85.00	261.00	1190	20230104	-60.92	346	20231110	34.39	497	-6.44	20240104	447	4.03	20240102	2380	-80.46	20230110	346	34.39	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
67	20240110	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	469	-4	5	-0.85	147585853	315941	42.68	473	473	464	614	332	473	467.13	1.77	0	-18650	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	636	5.52	1.80	12	0.23	85.00	261.00	1190	20230104	-60.59	346	20231110	35.55	497	-5.63	20240104	447	4.92	20240102	2380	-80.29	20230110	346	35.55	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
68	20240110	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	467	-6	5	-1.27	70310795	150218	20.29	473	473	465	614	332	473	468.06	1.77	0	-6318	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	633	5.49	1.79	12	0.11	85.00	261.00	1190	20230104	-60.76	346	20231110	34.97	497	-6.04	20240104	447	4.47	20240102	2380	-80.38	20230110	346	34.97	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
69	20240110	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-3	5	-0.63	23184097	49494	6.69	473	473	465	614	332	473	468.42	1.77	0	7628	487	480	472	465	457	483	468	271	141	200	320	1	1	135525849	637	5.53	1.80	12	0.04	85.00	261.00	1190	20230104	-60.50	346	20231110	35.84	497	-5.43	20240104	447	5.15	20240102	2380	-80.25	20230110	346	35.84	20231110	0.11	N	078590	200	271 억		2403145	N	N	0	N	00	N
70	20240109	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	3	2	0.64	343114107	729046	118.92	470	479	464	611	329	470	470.63	1.65	0	162972	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	641	5.56	1.81	12	0.54	85.00	261.00	1190	20230103	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230109	346	36.71	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
71	20240109	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	3	2	0.64	269035468	570634	93.08	470	479	466	611	329	470	471.47	1.65	0	145858	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	641	5.56	1.81	12	0.42	85.00	261.00	1190	20230103	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230109	346	36.71	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
72	20240109	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	474	4	2	0.85	237027261	502586	81.98	470	479	466	611	329	470	471.62	1.65	0	109131	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	642	5.58	1.82	12	0.37	85.00	261.00	1190	20230103	-60.17	346	20231110	36.99	497	-4.63	20240104	447	6.04	20240102	2380	-80.08	20230109	346	36.99	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
73	20240109	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	471	1	2	0.21	204045345	432521	70.55	470	479	466	611	329	470	471.76	1.65	0	95779	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	638	5.54	1.80	12	0.32	85.00	261.00	1190	20230103	-60.42	346	20231110	36.13	497	-5.23	20240104	447	5.37	20240102	2380	-80.21	20230109	346	36.13	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
74	20240109	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	3	2	0.64	149482726	316669	51.66	470	479	466	611	329	470	472.05	1.65	0	66196	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	641	5.56	1.81	12	0.23	85.00	261.00	1190	20230103	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230109	346	36.71	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
75	20240109	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	0	3	0.00	103552938	219806	35.86	470	476	466	611	329	470	471.11	1.65	0	33172	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	637	5.53	1.80	12	0.16	85.00	261.00	1190	20230103	-60.50	346	20231110	35.84	497	-5.43	20240104	447	5.15	20240102	2380	-80.25	20230109	346	35.84	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
76	20240109	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	475	5	2	1.06	81878292	173757	28.34	470	476	466	611	329	470	471.22	1.65	0	28127	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	644	5.59	1.82	12	0.13	85.00	261.00	1190	20230103	-60.08	346	20231110	37.28	497	-4.43	20240104	447	6.26	20240102	2380	-80.04	20230109	346	37.28	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
77	20240109	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	471	1	2	0.21	10776765	22948	3.74	470	475	466	611	329	470	469.62	1.65	0	-3004	486	477	471	462	456	475	460	271	141	200	310	1	1	135525849	638	5.54	1.80	12	0.02	85.00	261.00	1190	20230103	-60.42	346	20231110	36.13	497	-5.23	20240104	447	5.37	20240102	2380	-80.21	20230109	346	36.13	20231110	0.12	N	078590	200	271 억		2240173	N	N	0	N	00	N
78	20240108	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-1	5	-0.21	281347663	598823	63.01	471	480	465	612	330	471	469.83	1.66	0	-9101	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	637	5.53	1.80	12	0.44	85.00	261.00	1190	20230102	-60.50	346	20231110	35.84	497	-5.43	20240104	447	5.15	20240102	2380	-80.25	20230109	346	35.84	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
79	20240108	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	469	-2	5	-0.42	270516176	575783	60.59	471	480	465	612	330	471	469.82	1.66	0	-11890	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	636	5.52	1.80	12	0.42	85.00	261.00	1190	20230102	-60.59	346	20231110	35.55	497	-5.63	20240104	447	4.92	20240102	2380	-80.29	20230109	346	35.55	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
80	20240108	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	468	-3	5	-0.64	252574401	537505	56.56	471	480	465	612	330	471	469.90	1.66	0	-2457	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	634	5.51	1.79	12	0.40	85.00	261.00	1190	20230102	-60.67	346	20231110	35.26	497	-5.84	20240104	447	4.70	20240102	2380	-80.34	20230109	346	35.26	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
81	20240108	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	468	-3	5	-0.64	160011285	339229	35.70	471	480	468	612	330	471	471.69	1.66	0	22026	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	634	5.51	1.79	12	0.25	85.00	261.00	1190	20230102	-60.67	346	20231110	35.26	497	-5.84	20240104	447	4.70	20240102	2380	-80.34	20230109	346	35.26	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
82	20240108	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	2	2	0.42	131366901	278229	29.28	471	480	469	612	330	471	472.15	1.66	0	26795	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	641	5.56	1.81	12	0.21	85.00	261.00	1190	20230102	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230109	346	36.71	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
83	20240108	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	475	4	2	0.85	108567769	230014	24.20	471	480	469	612	330	471	472.01	1.66	0	31872	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	644	5.59	1.82	12	0.17	85.00	261.00	1190	20230102	-60.08	346	20231110	37.28	497	-4.43	20240104	447	6.26	20240102	2380	-80.04	20230109	346	37.28	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
84	20240108	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	2	2	0.42	88980501	188697	19.86	471	480	469	612	330	471	471.55	1.66	0	19042	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	641	5.56	1.81	12	0.14	85.00	261.00	1190	20230102	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230109	346	36.71	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
85	20240108	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	471	0	3	0.00	12970685	27491	2.89	471	480	471	612	330	471	471.82	1.66	0	1729	496	483	474	461	452	479	457	271	141	200	320	1	1	135525849	638	5.54	1.80	12	0.02	85.00	261.00	1190	20230102	-60.42	346	20231110	36.13	497	-5.23	20240104	447	5.37	20240102	2380	-80.21	20230109	346	36.13	20231110	0.12	N	078590	200	271 억		2249274	N	N	0	N	00	N
86	20240105	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	471	-11	5	-2.28	444859787	937008	102.36	483	487	465	626	338	482	474.77	1.69	0	-33955	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	638	5.54	1.80	12	0.69	85.00	261.00	1190	20221229	-60.42	346	20231110	36.13	497	-5.23	20240104	447	5.37	20240102	2380	-80.21	20230105	346	36.13	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
87	20240105	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-12	5	-2.49	404417903	850743	92.94	483	487	469	626	338	482	475.37	1.69	0	-32686	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	637	5.53	1.80	12	0.63	85.00	261.00	1190	20221229	-60.50	346	20231110	35.84	497	-5.43	20240104	447	5.15	20240102	2380	-80.25	20230105	346	35.84	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
88	20240105	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	-9	5	-1.87	284359605	595580	65.06	483	487	471	626	338	482	477.45	1.69	0	31030	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	641	5.56	1.81	12	0.44	85.00	261.00	1190	20221229	-60.25	346	20231110	36.71	497	-4.83	20240104	447	5.82	20240102	2380	-80.13	20230105	346	36.71	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
89	20240105	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	476	-6	5	-1.24	186837035	389424	42.54	483	487	474	626	338	482	479.78	1.69	0	78858	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	645	5.60	1.82	12	0.29	85.00	261.00	1190	20221229	-60.00	346	20231110	37.57	497	-4.23	20240104	447	6.49	20240102	2380	-80.00	20230105	346	37.57	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
90	20240105	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	476	-6	5	-1.24	154980835	322533	35.23	483	487	474	626	338	482	480.51	1.69	0	88136	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	645	5.60	1.82	12	0.24	85.00	261.00	1190	20221229	-60.00	346	20231110	37.57	497	-4.23	20240104	447	6.49	20240102	2380	-80.00	20230105	346	37.57	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
91	20240105	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	-1	5	-0.21	115130791	239120	26.12	483	487	479	626	338	482	481.48	1.69	0	95426	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	652	5.66	1.84	12	0.18	85.00	261.00	1190	20221229	-59.58	346	20231110	39.02	497	-3.22	20240104	447	7.61	20240102	2380	-79.79	20230105	346	39.02	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
92	20240105	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	484	2	2	0.41	82317840	170906	18.67	483	487	479	626	338	482	481.66	1.69	0	93486	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	656	5.69	1.85	12	0.13	85.00	261.00	1190	20221229	-59.33	346	20231110	39.88	497	-2.62	20240104	447	8.28	20240102	2380	-79.66	20230105	346	39.88	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
93	20240105	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	-1	5	-0.21	16713511	34786	3.80	483	483	479	626	338	482	480.47	1.69	0	15941	506	493	484	471	462	489	467	271	144	200	320	1	1	135525849	652	5.66	1.84	12	0.03	85.00	261.00	1190	20221229	-59.58	346	20231110	39.02	497	-3.22	20240104	447	7.61	20240102	2380	-79.79	20230105	346	39.02	20231110	0.10	N	078590	200	271 억		2291748	N	N	0	N	00	N
94	20240104	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-6	5	-1.23	441795166	912410	86.56	495	497	475	634	342	488	484.21	1.80	0	-144179	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	653	5.67	1.85	12	0.67	85.00	261.00	1190	20221228	-59.50	346	20231110	39.31	497	-3.02	20240104	447	7.83	20240102	2380	-79.75	20230104	346	39.31	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
95	20240104	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	-8	5	-1.64	424014202	875415	83.05	495	497	475	634	342	488	484.36	1.80	0	-135565	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	651	5.65	1.84	12	0.65	85.00	261.00	1190	20221228	-59.66	346	20231110	38.73	497	-3.42	20240104	447	7.38	20240102	2380	-79.83	20230104	346	38.73	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
96	20240104	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	2	2	0.41	307079463	633090	60.06	495	497	477	634	342	488	485.05	1.80	0	-122496	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	664	5.76	1.88	12	0.47	85.00	261.00	1190	20221228	-58.82	346	20231110	41.62	497	-1.41	20240104	447	9.62	20240102	2380	-79.41	20230104	346	41.62	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
97	20240104	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	487	-1	5	-0.20	286566703	590981	56.06	495	497	477	634	342	488	484.90	1.80	0	-108071	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	660	5.73	1.87	12	0.44	85.00	261.00	1190	20221228	-59.08	346	20231110	40.75	497	-2.01	20240104	447	8.95	20240102	2380	-79.54	20230104	346	40.75	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
98	20240104	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-6	5	-1.23	264301254	544769	51.68	495	497	477	634	342	488	485.16	1.80	0	-115579	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	653	5.67	1.85	12	0.40	85.00	261.00	1190	20221228	-59.50	346	20231110	39.31	497	-3.02	20240104	447	7.83	20240102	2380	-79.75	20230104	346	39.31	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
99	20240104	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	-7	5	-1.43	234038481	481762	45.70	495	497	478	634	342	488	485.80	1.80	0	-101619	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	652	5.66	1.84	12	0.36	85.00	261.00	1190	20221228	-59.58	346	20231110	39.02	497	-3.22	20240104	447	7.61	20240102	2380	-79.79	20230104	346	39.02	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
100	20240104	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	485	-3	5	-0.61	166851387	342270	32.47	495	497	482	634	342	488	487.48	1.80	0	-37418	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	657	5.71	1.86	12	0.25	85.00	261.00	1190	20221228	-59.24	346	20231110	40.17	497	-2.41	20240104	447	8.50	20240102	2380	-79.62	20230104	346	40.17	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
101	20240104	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	487	-1	5	-0.20	25661758	52179	4.95	495	497	484	634	342	488	491.80	1.80	0	-20279	506	497	486	477	466	501	481	271	146	200	330	1	1	135525849	660	5.73	1.87	12	0.04	85.00	261.00	1190	20221228	-59.08	346	20231110	40.75	497	-2.01	20240104	447	8.95	20240102	2380	-79.54	20230104	346	40.75	20231110	0.12	N	078590	200	271 억		2435904	N	N	0	N	00	N
102	20240103	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	488	2	2	0.41	508479499	1045020	98.46	485	495	475	631	341	486	486.57	1.60	0	265025	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	661	5.74	1.87	12	0.77	85.00	261.00	1190	20221227	-58.99	346	20231110	41.04	495	-1.41	20240103	447	9.17	20240102	2380	-79.50	20230103	346	41.04	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
103	20240103	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	0	3	0.00	469924472	966024	91.02	485	495	475	631	341	486	486.45	1.60	0	223406	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	659	5.72	1.86	12	0.71	85.00	261.00	1190	20221227	-59.16	346	20231110	40.46	495	-1.82	20240103	447	8.72	20240102	2380	-79.58	20230103	346	40.46	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
104	20240103	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	4	2	0.82	389823659	803030	75.66	485	495	475	631	341	486	485.44	1.60	0	226034	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	664	5.76	1.88	12	0.59	85.00	261.00	1190	20221227	-58.82	346	20231110	41.62	495	-1.01	20240103	447	9.62	20240102	2380	-79.41	20230103	346	41.62	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
105	20240103	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	0	3	0.00	358279503	738339	69.57	485	495	475	631	341	486	485.25	1.60	0	206219	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	659	5.72	1.86	12	0.54	85.00	261.00	1190	20221227	-59.16	346	20231110	40.46	495	-1.82	20240103	447	8.72	20240102	2380	-79.58	20230103	346	40.46	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
106	20240103	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	484	-2	5	-0.41	337803743	696042	65.58	485	495	475	631	341	486	485.32	1.60	0	208280	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	656	5.69	1.85	12	0.51	85.00	261.00	1190	20221227	-59.33	346	20231110	39.88	495	-2.22	20240103	447	8.28	20240102	2380	-79.66	20230103	346	39.88	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
107	20240103	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	494	8	2	1.65	192219280	396353	37.34	485	494	475	631	341	486	484.97	1.60	0	93068	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	669	5.81	1.89	12	0.29	85.00	261.00	1190	20221227	-58.49	346	20231110	42.77	494	0.00	20240103	447	10.51	20240102	2380	-79.24	20230103	346	42.77	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
108	20240103	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	0	3	0.00	92353245	190693	17.97	485	492	475	631	341	486	484.30	1.60	0	36029	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	659	5.72	1.86	12	0.14	85.00	261.00	1190	20221227	-59.16	346	20231110	40.46	492	-1.22	20240103	447	8.72	20240102	2380	-79.58	20230103	346	40.46	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
109	20240103	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	485	-1	5	-0.21	17903713	37159	3.50	485	485	475	631	341	486	481.81	1.60	0	-1009	516	501	474	459	432	508	466	271	145	200	330	1	1	135525849	657	5.71	1.86	12	0.03	85.00	261.00	1190	20221227	-59.24	346	20231110	40.17	489	-0.82	20240102	447	8.50	20240102	2380	-79.62	20230103	346	40.17	20231110	0.12	N	078590	200	271 억		2167196	N	N	0	N	00	N
110	20240102	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	6	2	1.25	496148380	1046104	87.78	480	489	447	624	336	480	474.25	1.50	0	137260	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	659	5.72	1.86	12	0.77	85.00	261.00	1190	20221226	-59.16	346	20231110	40.46	489	-0.61	20240102	447	8.72	20240102	2380	-79.58	20230102	346	40.46	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
111	20240102	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	484	4	2	0.83	469009106	990040	83.07	480	489	447	624	336	480	473.73	1.50	0	128663	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	656	5.69	1.85	12	0.73	85.00	261.00	1190	20221226	-59.33	346	20231110	39.88	489	-1.02	20240102	447	8.28	20240102	2380	-79.66	20230102	346	39.88	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
112	20240102	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	1	2	0.21	408885589	865489	72.62	480	489	447	624	336	480	472.43	1.50	0	110363	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	652	5.66	1.84	12	0.64	85.00	261.00	1190	20221226	-59.58	346	20231110	39.02	489	-1.64	20240102	447	7.61	20240102	2380	-79.79	20230102	346	39.02	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
113	20240102	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	479	-1	5	-0.21	336195705	715051	60.00	480	483	447	624	336	480	470.17	1.50	0	109375	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	649	5.64	1.84	12	0.53	85.00	261.00	1190	20221226	-59.75	346	20231110	38.44	483	-0.83	20240102	447	7.16	20240102	2380	-79.87	20230102	346	38.44	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
114	20240102	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	474	-6	5	-1.25	271503668	579812	48.65	480	480	447	624	336	480	468.26	1.50	0	64805	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	642	5.58	1.82	12	0.43	85.00	261.00	1190	20221226	-60.17	346	20231110	36.99	480	-1.25	20240102	447	6.04	20240102	2380	-80.08	20230102	346	36.99	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
115	20240102	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	471	-9	5	-1.88	231711253	495422	41.57	480	480	447	624	336	480	467.70	1.50	0	21535	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	638	5.54	1.80	12	0.37	85.00	261.00	1190	20221226	-60.42	346	20231110	36.13	480	-1.88	20240102	447	5.37	20240102	2380	-80.21	20230102	346	36.13	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
116	20240102	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-10	5	-2.08	83182537	177431	14.89	480	480	447	624	336	480	468.81	1.50	0	44276	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	637	5.53	1.80	12	0.13	85.00	261.00	1190	20221226	-60.50	346	20231110	35.84	480	-2.08	20240102	447	5.15	20240102	2380	-80.25	20230102	346	35.84	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
117	20240102	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	1.50	0	0	498	489	477	468	456	493	472	271	144	200	320	1	1	135525849	651	5.65	1.84	12	0.00	85.00	261.00	1190	20221226	-59.66	346	20231110	38.73	0	0.00	0	0	0.00	0	2380	-79.83	20230102	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N